KissMeData/127120/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201500,166055885,2820,2820,2820,2820,850
20240516,201400,166055885,2820,2820,2820,2820,0
20240516,201300,166055885,2820,2820,2820,2820,0
20240516,201200,166055885,2820,2820,2820,2820,0
20240516,201100,166055885,2820,2820,2820,2820,0
20240516,201000,166055885,2820,2820,2820,2820,0
20240516,200900,166055885,2820,2820,2820,2820,0
20240516,200800,166055885,2820,2820,2820,2820,0
20240516,200700,166055885,2820,2820,2820,2820,0
20240516,200600,166055885,2820,2820,2820,2820,0
20240516,200500,166055885,2820,2820,2820,2820,0
20240516,200400,166055885,2820,2820,2820,2820,0
20240516,200300,166055885,2820,2820,2820,2820,0
20240516,200200,166055885,2820,2820,2820,2820,0
20240516,200100,166055885,2820,2820,2820,2820,0
20240516,200000,166055885,2820,2820,2820,2820,0
20240516,195900,166055885,2820,2820,2820,2820,0
20240516,195800,166055885,2820,2820,2820,2820,0
20240516,195700,166055885,2820,2820,2820,2820,0
20240516,195600,166055885,2820,2820,2820,2820,0
20240516,195500,166055885,2820,2820,2820,2820,0
20240516,195400,166055885,2820,2820,2820,2820,0
20240516,195300,166055885,2820,2820,2820,2820,0
20240516,195200,166055885,2820,2820,2820,2820,0
20240516,195100,166055885,2820,2820,2820,2820,0
20240516,195000,166055885,2820,2820,2820,2820,0
20240516,194900,166055885,2820,2820,2820,2820,0
20240516,194800,166055885,2820,2820,2820,2820,0
20240516,194700,166055885,2820,2820,2820,2820,0
20240516,194600,166055885,2820,2820,2820,2820,0
20240516,194500,166055885,2820,2820,2820,2820,850
20240516,194400,166055885,2820,2820,2820,2820,0
20240516,194300,166055885,2820,2820,2820,2820,0
20240516,194200,166055885,2820,2820,2820,2820,0
20240516,194100,166055885,2820,2820,2820,2820,0
20240516,194000,166055885,2820,2820,2820,2820,0
20240516,193900,166055885,2820,2820,2820,2820,0
20240516,193800,166055885,2820,2820,2820,2820,0
20240516,193700,166055885,2820,2820,2820,2820,0
20240516,193600,166055885,2820,2820,2820,2820,0
20240516,193500,166055885,2820,2820,2820,2820,0
20240516,193400,166055885,2820,2820,2820,2820,0
20240516,193300,166055885,2820,2820,2820,2820,0
20240516,193200,166055885,2820,2820,2820,2820,0
20240516,193100,166055885,2820,2820,2820,2820,0
20240516,193000,166055885,2820,2820,2820,2820,0
20240516,192900,166055885,2820,2820,2820,2820,0
20240516,192800,166055885,2820,2820,2820,2820,0
20240516,192700,166055885,2820,2820,2820,2820,0
20240516,192600,166055885,2820,2820,2820,2820,0
20240516,192500,166055885,2820,2820,2820,2820,0
20240516,192400,166055885,2820,2820,2820,2820,0
20240516,192300,166055885,2820,2820,2820,2820,0
20240516,192200,166055885,2820,2820,2820,2820,0
20240516,192100,166055885,2820,2820,2820,2820,0
20240516,192000,166055885,2820,2820,2820,2820,0
20240516,191900,166055885,2820,2820,2820,2820,0
20240516,191800,166055885,2820,2820,2820,2820,0
20240516,191700,166055885,2820,2820,2820,2820,0
20240516,191600,166055885,2820,2820,2820,2820,0
20240516,191500,166055885,2820,2820,2820,2820,850
20240516,191400,166055885,2820,2820,2820,2820,0
20240516,191300,166055885,2820,2820,2820,2820,0
20240516,191200,166055885,2820,2820,2820,2820,0
20240516,191100,166055885,2820,2820,2820,2820,0
20240516,191000,166055885,2820,2820,2820,2820,0
20240516,190900,166055885,2820,2820,2820,2820,0
20240516,190800,166055885,2820,2820,2820,2820,0
20240516,190700,166055885,2820,2820,2820,2820,0
20240516,190600,166055885,2820,2820,2820,2820,0
20240516,190500,166055885,2820,2820,2820,2820,0
20240516,190400,166055885,2820,2820,2820,2820,0
20240516,190300,166055885,2820,2820,2820,2820,0
20240516,190200,166055885,2820,2820,2820,2820,0
20240516,190100,166055885,2820,2820,2820,2820,0
20240516,190000,166055885,2820,2820,2820,2820,0
20240516,185900,166055885,2820,2820,2820,2820,0
20240516,185800,166055885,2820,2820,2820,2820,0
20240516,185700,166055885,2820,2820,2820,2820,0
20240516,185600,166055885,2820,2820,2820,2820,0
20240516,185500,166055885,2820,2820,2820,2820,0
20240516,185400,166055885,2820,2820,2820,2820,0
20240516,185300,166055885,2820,2820,2820,2820,0
20240516,185200,166055885,2820,2820,2820,2820,0
20240516,185100,166055885,2820,2820,2820,2820,0
20240516,185000,166055885,2820,2820,2820,2820,0
20240516,184900,166055885,2820,2820,2820,2820,0
20240516,184800,166055885,2820,2820,2820,2820,0
20240516,184700,166055885,2820,2820,2820,2820,0
20240516,184600,166055885,2820,2820,2820,2820,0
20240516,184500,166055885,2820,2820,2820,2820,850
20240516,184400,166055885,2820,2820,2820,2820,0
20240516,184300,166055885,2820,2820,2820,2820,0
20240516,184200,166055885,2820,2820,2820,2820,0
20240516,184100,166055885,2820,2820,2820,2820,0
20240516,184000,166055885,2820,2820,2820,2820,0
20240516,183900,166055885,2820,2820,2820,2820,0
20240516,183800,166055885,2820,2820,2820,2820,0
20240516,183700,166055885,2820,2820,2820,2820,0
20240516,183600,166055885,2820,2820,2820,2820,0
20240516,183500,166055885,2820,2820,2820,2820,0
20240516,183400,166055885,2820,2820,2820,2820,0
20240516,183300,166055885,2820,2820,2820,2820,0
20240516,183200,166055885,2820,2820,2820,2820,0
20240516,183100,166055885,2820,2820,2820,2820,0
20240516,183000,166055885,2820,2820,2820,2820,0
20240516,182900,166055885,2820,2820,2820,2820,0
20240516,182800,166055885,2820,2820,2820,2820,0
20240516,182700,166055885,2820,2820,2820,2820,0
20240516,182600,166055885,2820,2820,2820,2820,0
20240516,182500,166055885,2820,2820,2820,2820,0
20240516,182400,166055885,2820,2820,2820,2820,0
20240516,182300,166055885,2820,2820,2820,2820,0
20240516,182200,166055885,2820,2820,2820,2820,0
20240516,182100,166055885,2820,2820,2820,2820,0
20240516,182000,166055885,2820,2820,2820,2820,0
20240516,181900,166055885,2820,2820,2820,2820,0
20240516,181800,166055885,2820,2820,2820,2820,0
20240516,181700,166055885,2820,2820,2820,2820,0
20240516,181600,166055885,2820,2820,2820,2820,0
20240516,181500,166055885,2820,2820,2820,2820,850
20240516,181400,166055885,2820,2820,2820,2820,0
20240516,181300,166055885,2820,2820,2820,2820,0
20240516,181200,166055885,2820,2820,2820,2820,0
20240516,181100,166055885,2820,2820,2820,2820,0
20240516,181000,166055885,2820,2820,2820,2820,0
20240516,180900,166055885,2820,2820,2820,2820,0
20240516,180800,166055885,2820,2820,2820,2820,0
20240516,180700,166055885,2820,2820,2820,2820,0
20240516,180600,166055885,2820,2820,2820,2820,0
20240516,180500,166055885,2820,2820,2820,2820,0
20240516,180400,166055885,2820,2820,2820,2820,0
20240516,180300,166055885,2820,2820,2820,2820,0
20240516,180200,166055885,2820,2820,2820,2820,0
20240516,180100,166055885,2820,2820,2820,2820,0
20240516,180000,166055885,2820,2820,2820,2820,0
20240516,175900,166055885,2820,2820,2820,2820,0
20240516,175800,166055885,2820,2820,2820,2820,0
20240516,175700,166055885,2820,2820,2820,2820,0
20240516,175600,166055885,2820,2820,2820,2820,0
20240516,175500,166055885,2820,2820,2820,2820,0
20240516,175400,166055885,2820,2820,2820,2820,0
20240516,175300,166055885,2820,2820,2820,2820,0
20240516,175200,166055885,2820,2820,2820,2820,0
20240516,175100,166055885,2820,2820,2820,2820,0
20240516,175000,166055885,2820,2820,2820,2820,0
20240516,174900,166055885,2820,2820,2820,2820,0
20240516,174800,166055885,2820,2820,2820,2820,0
20240516,174700,166055885,2820,2820,2820,2820,0
20240516,174600,166055885,2820,2820,2820,2820,0
20240516,174500,166055885,2820,2820,2820,2820,850
20240516,174400,166055885,2820,2820,2820,2820,0
20240516,174300,166055885,2820,2820,2820,2820,0
20240516,174200,166055885,2820,2820,2820,2820,0
20240516,174100,166055885,2820,2820,2820,2820,0
20240516,174000,166055885,2820,2820,2820,2820,0
20240516,173900,166055885,2820,2820,2820,2820,0
20240516,173800,166055885,2820,2820,2820,2820,0
20240516,173700,166055885,2820,2820,2820,2820,0
20240516,173600,166055885,2820,2820,2820,2820,0
20240516,173500,166055885,2820,2820,2820,2820,0
20240516,173400,166055885,2820,2820,2820,2820,0
20240516,173300,166055885,2820,2820,2820,2820,0
20240516,173200,166055885,2820,2820,2820,2820,0
20240516,173100,166055885,2820,2820,2820,2820,0
20240516,173000,166055885,2820,2820,2820,2820,0
20240516,172900,166055885,2820,2820,2820,2820,0
20240516,172800,166055885,2820,2820,2820,2820,0
20240516,172700,166055885,2820,2820,2820,2820,0
20240516,172600,166055885,2820,2820,2820,2820,0
20240516,172500,166055885,2820,2820,2820,2820,0
20240516,172400,166055885,2820,2820,2820,2820,0
20240516,172300,166055885,2820,2820,2820,2820,0
20240516,172200,166055885,2820,2820,2820,2820,0
20240516,172100,166055885,2820,2820,2820,2820,0
20240516,172000,166055885,2820,2820,2820,2820,0
20240516,171900,166055885,2820,2820,2820,2820,0
20240516,171800,166055885,2820,2820,2820,2820,0
20240516,171700,166055885,2820,2820,2820,2820,0
20240516,171600,166055885,2820,2820,2820,2820,0
20240516,171500,166055885,2820,2820,2820,2820,850
20240516,171400,166055885,2820,2820,2820,2820,0
20240516,171300,166055885,2820,2820,2820,2820,0
20240516,171200,166055885,2820,2820,2820,2820,0
20240516,171100,166055885,2820,2820,2820,2820,0
20240516,171000,166055885,2820,2820,2820,2820,0
20240516,170900,166055885,2820,2820,2820,2820,0
20240516,170800,166055885,2820,2820,2820,2820,0
20240516,170700,166055885,2820,2820,2820,2820,0
20240516,170600,166055885,2820,2820,2820,2820,0
20240516,170500,166055885,2820,2820,2820,2820,0
20240516,170400,166055885,2820,2820,2820,2820,0
20240516,170300,166055885,2820,2820,2820,2820,0
20240516,170200,166055885,2820,2820,2820,2820,0
20240516,170100,166055885,2820,2820,2820,2820,0
20240516,170000,166055885,2820,2820,2820,2820,0
20240516,165900,166055885,2820,2820,2820,2820,0
20240516,165800,166055885,2820,2820,2820,2820,0
20240516,165700,166055885,2820,2820,2820,2820,0
20240516,165600,166055885,2820,2820,2820,2820,0
20240516,165500,166055885,2820,2820,2820,2820,0
20240516,165400,166055885,2820,2820,2820,2820,0
20240516,165300,166055885,2820,2820,2820,2820,0
20240516,165200,166055885,2820,2820,2820,2820,0
20240516,165100,166055885,2820,2820,2820,2820,0
20240516,165000,166055885,2820,2820,2820,2820,0
20240516,164900,166055885,2820,2820,2820,2820,0
20240516,164800,166055885,2820,2820,2820,2820,0
20240516,164700,166055885,2820,2820,2820,2820,0
20240516,164600,166055885,2820,2820,2820,2820,0
20240516,164500,166055885,2820,2820,2820,2820,850
20240516,164400,166055885,2820,2820,2820,2820,0
20240516,164300,166055885,2820,2820,2820,2820,0
20240516,164200,166055885,2820,2820,2820,2820,0
20240516,164100,166055885,2820,2820,2820,2820,0
20240516,164000,166055885,2820,2820,2820,2820,0
20240516,163900,166055885,2820,2820,2820,2820,0
20240516,163800,166055885,2820,2820,2820,2820,0
20240516,163700,166055885,2820,2820,2820,2820,0
20240516,163600,166055885,2820,2820,2820,2820,0
20240516,163500,166055885,2820,2820,2820,2820,0
20240516,163400,166055885,2820,2820,2820,2820,0
20240516,163300,166055885,2820,2820,2820,2820,0
20240516,163200,166055885,2820,2820,2820,2820,0
20240516,163100,166055885,2820,2820,2820,2820,0
20240516,163000,166055885,2820,2820,2820,2820,0
20240516,162900,166055885,2820,2820,2820,2820,0
20240516,162800,166055885,2820,2820,2820,2820,0
20240516,162700,166055885,2820,2820,2820,2820,0
20240516,162600,166055885,2820,2820,2820,2820,0
20240516,162500,166055885,2820,2820,2820,2820,0
20240516,162400,166055885,2820,2820,2820,2820,0
20240516,162300,166055885,2820,2820,2820,2820,0
20240516,162200,166055885,2820,2820,2820,2820,0
20240516,162100,166055885,2820,2820,2820,2820,0
20240516,162000,166055885,2820,2820,2820,2820,0
20240516,161900,166055885,2820,2820,2820,2820,0
20240516,161800,166055885,2820,2820,2820,2820,0
20240516,161700,166055885,2820,2820,2820,2820,0
20240516,161600,166055885,2820,2820,2820,2820,0
20240516,161500,166055885,2820,2820,2820,2820,850
20240516,161400,166055885,2820,2820,2820,2820,0
20240516,161300,166055885,2820,2820,2820,2820,0
20240516,161200,166055885,2820,2820,2820,2820,0
20240516,161100,166055885,2820,2820,2820,2820,0
20240516,161000,166055885,2820,2820,2820,2820,0
20240516,160900,166055885,2820,2820,2820,2820,0
20240516,160800,166055885,2820,2820,2820,2820,0
20240516,160700,166055885,2820,2820,2820,2820,0
20240516,160600,166055885,2820,2820,2820,2820,0
20240516,160500,166055885,2820,2820,2820,2820,0
20240516,160400,166055885,2820,2820,2820,2820,0
20240516,160300,166055885,2820,2820,2820,2820,0
20240516,160200,166055885,2820,2820,2820,2820,0
20240516,160100,166055885,2820,2820,2820,2820,0
20240516,160000,166055885,2820,2820,2820,2820,0
20240516,155900,166055885,2820,2820,2820,2820,0
20240516,155800,166055885,2820,2820,2820,2820,0
20240516,155700,166055885,2820,2820,2820,2820,0
20240516,155600,166055885,2820,2820,2820,2820,0
20240516,155500,166055885,2820,2820,2820,2820,0
20240516,155400,166055885,2820,2820,2820,2820,0
20240516,155300,166055885,2820,2820,2820,2820,0
20240516,155200,166055885,2820,2820,2820,2820,0
20240516,155100,166055885,2820,2820,2820,2820,0
20240516,155000,166055885,2820,2820,2820,2820,0
20240516,154900,166055885,2820,2820,2820,2820,0
20240516,154800,166055885,2820,2820,2820,2820,0
20240516,154700,166055885,2820,2820,2820,2820,0
20240516,154600,166055885,2820,2820,2820,2820,0
20240516,154500,166055885,2820,2820,2820,2820,850
20240516,154400,166055885,2820,2820,2820,2820,0
20240516,154300,166055885,2820,2820,2820,2820,0
20240516,154200,166055885,2820,2820,2820,2820,0
20240516,154100,166055885,2820,2820,2820,2820,0
20240516,154000,166055885,2820,2820,2820,2820,0
20240516,153900,166055885,2820,2820,2820,2820,0
20240516,153800,166055885,2820,2820,2820,2820,0
20240516,153700,166055885,2820,2820,2820,2820,0
20240516,153600,166055885,2820,2820,2820,2820,0
20240516,153500,166055885,2820,2820,2820,2820,0
20240516,153400,166055885,2820,2820,2820,2820,0
20240516,153300,166055885,2820,2820,2820,2820,0
20240516,153200,166055885,2820,2820,2820,2820,0
20240516,153100,166055885,2820,2820,2820,2820,0
20240516,153000,166055885,2820,2820,2820,2820,850
20240516,152900,163658885,2815,2815,2815,2815,0
20240516,152800,163658885,2815,2815,2815,2815,0
20240516,152700,163658885,2815,2815,2815,2815,0
20240516,152600,163658885,2815,2815,2815,2815,0
20240516,152500,163658885,2815,2815,2815,2815,0
20240516,152400,163658885,2815,2815,2815,2815,0
20240516,152300,163658885,2815,2815,2815,2815,0
20240516,152200,163658885,2815,2815,2815,2815,0
20240516,152100,163658885,2815,2815,2815,2815,0
20240516,152000,163658885,2815,2815,2815,2815,0
20240516,151900,163658885,2815,2810,2815,2810,42
20240516,151800,163540860,2810,2810,2810,2810,0
20240516,151700,163540860,2810,2810,2810,2810,0
20240516,151600,163540860,2810,2810,2810,2810,0
20240516,151500,163540860,2810,2810,2810,2810,0
20240516,151400,163540860,2810,2810,2810,2810,0
20240516,151300,163540860,2810,2810,2810,2810,0
20240516,151200,163540860,2810,2810,2810,2810,0
20240516,151100,163540860,2810,2810,2810,2810,0
20240516,151000,163540860,2810,2810,2810,2810,0
20240516,150900,163540860,2810,2810,2810,2810,0
20240516,150800,163540860,2810,2810,2810,2810,0
20240516,150700,163540860,2810,2795,2810,2775,178
20240516,150600,163045370,2815,2815,2815,2815,0
20240516,150500,163045370,2815,2815,2815,2815,0
20240516,150400,163045370,2815,2810,2815,2810,15
20240516,150300,163003210,2810,2810,2810,2810,0
20240516,150200,163003210,2810,2810,2810,2810,0
20240516,150100,163003210,2810,2805,2810,2795,655
20240516,150000,161172370,2820,2820,2820,2820,10
20240516,145900,161144170,2820,2820,2820,2820,0
20240516,145800,161144170,2820,2820,2820,2820,0
20240516,145700,161144170,2820,2820,2820,2820,0
20240516,145600,161144170,2820,2820,2820,2820,1
20240516,145500,161141350,2820,2820,2820,2820,0
20240516,145400,161141350,2820,2820,2820,2820,0
20240516,145300,161141350,2820,2820,2820,2820,0
20240516,145200,161141350,2820,2820,2820,2820,0
20240516,145100,161141350,2820,2820,2820,2820,0
20240516,145000,161141350,2820,2820,2820,2820,0
20240516,144900,161141350,2820,2820,2820,2820,0
20240516,144800,161141350,2820,2810,2820,2810,710
20240516,144700,159144150,2820,2820,2820,2820,0
20240516,144600,159144150,2820,2820,2820,2820,0
20240516,144500,159144150,2820,2820,2820,2820,0
20240516,144400,159144150,2820,2820,2820,2820,0
20240516,144300,159144150,2820,2820,2820,2820,0
20240516,144200,159144150,2820,2820,2820,2820,0
20240516,144100,159144150,2820,2820,2820,2820,0
20240516,144000,159144150,2820,2820,2820,2820,0
20240516,143900,159144150,2820,2820,2820,2820,0
20240516,143800,159144150,2820,2820,2820,2820,0
20240516,143700,159144150,2820,2820,2820,2820,0
20240516,143600,159144150,2820,2820,2820,2820,0
20240516,143500,159144150,2820,2820,2820,2820,0
20240516,143400,159144150,2820,2820,2820,2820,0
20240516,143300,159144150,2820,2820,2820,2820,0
20240516,143200,159144150,2820,2820,2820,2820,0
20240516,143100,159144150,2820,2820,2820,2820,0
20240516,143000,159144150,2820,2820,2820,2820,160
20240516,142900,158692950,2820,2820,2820,2820,0
20240516,142800,158692950,2820,2820,2820,2820,0
20240516,142700,158692950,2820,2820,2820,2820,0
20240516,142600,158692950,2820,2820,2820,2820,0
20240516,142500,158692950,2820,2820,2820,2820,0
20240516,142400,158692950,2820,2810,2820,2810,508
20240516,142300,157265460,2820,2820,2820,2820,0
20240516,142200,157265460,2820,2820,2820,2820,0
20240516,142100,157265460,2820,2820,2820,2820,0
20240516,142000,157265460,2820,2820,2820,2820,0
20240516,141900,157265460,2820,2820,2820,2820,0
20240516,141800,157265460,2820,2820,2820,2820,15
20240516,141700,157223160,2820,2820,2820,2820,10
20240516,141600,157194960,2820,2820,2820,2820,0
20240516,141500,157194960,2820,2820,2820,2820,10
20240516,141400,157166760,2820,2820,2820,2820,0
20240516,141300,157166760,2820,2820,2820,2820,0
20240516,141200,157166760,2820,2805,2820,2805,502
20240516,141100,155758635,2820,2820,2820,2820,0
20240516,141000,155758635,2820,2820,2820,2820,0
20240516,140900,155758635,2820,2805,2820,2800,98
20240516,140800,155484210,2820,2820,2820,2820,0
20240516,140700,155484210,2820,2820,2820,2820,10
20240516,140600,155456010,2820,2820,2820,2820,0
20240516,140500,155456010,2820,2820,2820,2820,0
20240516,140400,155456010,2820,2820,2820,2820,1
20240516,140300,155453190,2820,2820,2820,2820,0
20240516,140200,155453190,2820,2820,2820,2820,0
20240516,140100,155453190,2820,2820,2820,2820,0
20240516,140000,155453190,2820,2820,2820,2820,0
20240516,135900,155453190,2820,2820,2820,2820,0
20240516,135800,155453190,2820,2820,2820,2820,0
20240516,135700,155453190,2820,2820,2820,2820,0
20240516,135600,155453190,2820,2810,2820,2810,3
20240516,135500,155444750,2820,2820,2820,2820,0
20240516,135400,155444750,2820,2820,2820,2820,0
20240516,135300,155444750,2820,2820,2820,2820,0
20240516,135200,155444750,2820,2820,2820,2820,0
20240516,135100,155444750,2820,2820,2820,2820,0
20240516,135000,155444750,2820,2820,2820,2820,0
20240516,134900,155444750,2820,2820,2820,2820,0
20240516,134800,155444750,2820,2820,2820,2820,0
20240516,134700,155444750,2820,2820,2820,2820,0
20240516,134600,155444750,2820,2815,2820,2815,101
20240516,134500,155160430,2820,2820,2820,2820,0
20240516,134400,155160430,2820,2820,2820,2820,0
20240516,134300,155160430,2820,2820,2820,2800,614
20240516,134200,153439115,2820,2820,2820,2820,20
20240516,134100,153382715,2820,2820,2820,2820,510
20240516,134000,151944515,2820,2805,2820,2805,1000
20240516,133900,149128995,2805,2805,2805,2805,0
20240516,133800,149128995,2805,2805,2805,2805,0
20240516,133700,149128995,2805,2795,2805,2795,993
20240516,133600,146349095,2795,2790,2795,2790,175
20240516,133500,145860340,2790,2790,2790,2790,0
20240516,133400,145860340,2790,2790,2790,2790,0
20240516,133300,145860340,2790,2790,2790,2790,0
20240516,133200,145860340,2790,2790,2790,2790,0
20240516,133100,145860340,2790,2790,2790,2790,0
20240516,133000,145860340,2790,2790,2790,2790,0
20240516,132900,145860340,2790,2790,2790,2790,10
20240516,132800,145832440,2790,2790,2790,2790,0
20240516,132700,145832440,2790,2790,2790,2790,0
20240516,132600,145832440,2790,2790,2790,2790,0
20240516,132500,145832440,2790,2790,2790,2790,0
20240516,132400,145832440,2790,2790,2790,2790,0
20240516,132300,145832440,2790,2790,2790,2790,11
20240516,132200,145801750,2790,2790,2790,2790,1
20240516,132100,145798960,2785,2785,2785,2785,21
20240516,132000,145740475,2785,2785,2785,2785,0
20240516,131900,145740475,2785,2780,2785,2780,32
20240516,131800,145651510,2780,2780,2780,2780,10
20240516,131700,145623710,2775,2775,2775,2775,79
20240516,131600,145404485,2775,2775,2775,2775,0
20240516,131500,145404485,2775,2775,2775,2775,0
20240516,131400,145404485,2775,2775,2775,2775,0
20240516,131300,145404485,2775,2775,2775,2775,10
20240516,131200,145376735,2775,2775,2775,2775,0
20240516,131100,145376735,2775,2755,2775,2755,690
20240516,131000,143465875,2750,2750,2750,2750,212
20240516,130900,142882875,2750,2750,2750,2750,10
20240516,130800,142855375,2750,2750,2750,2750,10
20240516,130700,142827875,2750,2735,2750,2735,700
20240516,130600,140907920,2735,2735,2735,2735,1
20240516,130500,140905185,2740,2740,2740,2740,0
20240516,130400,140905185,2740,2740,2740,2740,0
20240516,130300,140905185,2740,2740,2740,2740,0
20240516,130200,140905185,2740,2740,2740,2740,0
20240516,130100,140905185,2740,2740,2740,2740,0
20240516,130000,140905185,2740,2740,2740,2740,0
20240516,125900,140905185,2740,2740,2740,2740,0
20240516,125800,140905185,2740,2740,2740,2740,0
20240516,125700,140905185,2740,2740,2740,2740,0
20240516,125600,140905185,2740,2740,2740,2740,0
20240516,125500,140905185,2740,2740,2740,2740,1
20240516,125400,140902445,2740,2740,2740,2740,0
20240516,125300,140902445,2740,2740,2740,2740,0
20240516,125200,140902445,2740,2740,2740,2740,0
20240516,125100,140902445,2740,2740,2740,2740,0
20240516,125000,140902445,2740,2740,2740,2740,0
20240516,124900,140902445,2740,2740,2740,2740,0
20240516,124800,140902445,2740,2740,2740,2740,0
20240516,124700,140902445,2740,2740,2740,2740,1
20240516,124600,140899705,2735,2735,2735,2735,1
20240516,124500,140896970,2740,2740,2740,2740,0
20240516,124400,140896970,2740,2740,2740,2740,0
20240516,124300,140896970,2740,2740,2740,2740,0
20240516,124200,140896970,2740,2740,2740,2740,1
20240516,124100,140894230,2740,2740,2740,2740,1
20240516,124000,140891490,2740,2740,2740,2740,0
20240516,123900,140891490,2740,2740,2740,2740,0
20240516,123800,140891490,2740,2740,2740,2740,0
20240516,123700,140891490,2740,2740,2740,2740,0
20240516,123600,140891490,2740,2740,2740,2740,0
20240516,123500,140891490,2740,2740,2740,2740,0
20240516,123400,140891490,2740,2740,2740,2740,0
20240516,123300,140891490,2740,2740,2740,2740,0
20240516,123200,140891490,2740,2740,2740,2740,0
20240516,123100,140891490,2740,2740,2740,2740,0
20240516,123000,140891490,2740,2740,2740,2740,0
20240516,122900,140891490,2740,2740,2740,2740,0
20240516,122800,140891490,2740,2740,2740,2740,120
20240516,122700,140562690,2755,2755,2755,2755,0
20240516,122600,140562690,2755,2755,2755,2755,0
20240516,122500,140562690,2755,2755,2755,2755,0
20240516,122400,140562690,2755,2755,2755,2755,0
20240516,122300,140562690,2755,2755,2755,2755,0
20240516,122200,140562690,2755,2755,2755,2755,1
20240516,122100,140559935,2720,2710,2720,2710,2104
20240516,122000,134848025,2710,2710,2710,2710,0
20240516,121900,134848025,2710,2710,2710,2710,0
20240516,121800,134848025,2710,2710,2710,2710,0
20240516,121700,134848025,2710,2710,2710,2710,0
20240516,121600,134848025,2710,2710,2710,2710,0
20240516,121500,134848025,2710,2710,2710,2710,0
20240516,121400,134848025,2710,2710,2710,2710,1
20240516,121300,134845315,2710,2700,2710,2700,343
20240516,121200,133919115,2710,2710,2710,2710,0
20240516,121100,133919115,2710,2710,2710,2710,0
20240516,121000,133919115,2710,2710,2710,2710,0
20240516,120900,133919115,2710,2710,2710,2710,100
20240516,120800,133648115,2710,2710,2710,2690,511
20240516,120700,132270925,2710,2705,2710,2695,501
20240516,120600,130919590,2710,2710,2710,2710,9
20240516,120500,130895200,2710,2710,2710,2710,0
20240516,120400,130895200,2710,2710,2710,2710,0
20240516,120300,130895200,2710,2710,2710,2710,0
20240516,120200,130895200,2710,2710,2710,2710,0
20240516,120100,130895200,2710,2710,2710,2710,0
20240516,120000,130895200,2710,2710,2710,2710,0
20240516,115900,130895200,2710,2710,2710,2710,0
20240516,115800,130895200,2710,2710,2710,2710,0
20240516,115700,130895200,2710,2710,2710,2710,0
20240516,115600,130895200,2710,2710,2710,2710,0
20240516,115500,130895200,2710,2710,2710,2710,0
20240516,115400,130895200,2710,2710,2710,2710,0
20240516,115300,130895200,2710,2710,2710,2710,0
20240516,115200,130895200,2710,2710,2710,2710,30
20240516,115100,130813900,2710,2695,2710,2695,47
20240516,115000,130687220,2710,2710,2710,2710,0
20240516,114900,130687220,2710,2710,2710,2710,0
20240516,114800,130687220,2710,2710,2710,2710,0
20240516,114700,130687220,2710,2710,2710,2710,2
20240516,114600,130681800,2710,2710,2710,2710,0
20240516,114500,130681800,2710,2710,2710,2710,4
20240516,114400,130670960,2710,2710,2710,2710,0
20240516,114300,130670960,2710,2710,2710,2710,0
20240516,114200,130670960,2710,2710,2710,2710,5
20240516,114100,130657410,2710,2710,2710,2710,0
20240516,114000,130657410,2710,2710,2710,2710,0
20240516,113900,130657410,2710,2710,2710,2710,0
20240516,113800,130657410,2710,2710,2710,2710,0
20240516,113700,130657410,2710,2710,2710,2710,0
20240516,113600,130657410,2710,2705,2710,2705,5
20240516,113500,130643875,2690,2715,2715,2690,4
20240516,113400,130633090,2710,2710,2710,2710,0
20240516,113300,130633090,2710,2710,2710,2710,0
20240516,113200,130633090,2710,2710,2710,2710,0
20240516,113100,130633090,2710,2695,2710,2685,351
20240516,113000,129690515,2710,2695,2710,2695,2
20240516,112900,129685110,2715,2715,2715,2715,0
20240516,112800,129685110,2715,2715,2715,2715,0
20240516,112700,129685110,2715,2715,2715,2715,0
20240516,112600,129685110,2715,2715,2715,2715,0
20240516,112500,129685110,2715,2715,2715,2715,0
20240516,112400,129685110,2715,2715,2715,2715,0
20240516,112300,129685110,2715,2700,2715,2680,679
20240516,112200,127861025,2715,2715,2715,2715,0
20240516,112100,127861025,2715,2700,2715,2700,2145
20240516,112000,122062590,2700,2695,2700,2695,3001
20240516,111900,113974890,2700,2700,2700,2700,0
20240516,111800,113974890,2700,2700,2700,2700,0
20240516,111700,113974890,2700,2700,2700,2700,0
20240516,111600,113974890,2700,2695,2700,2695,1007
20240516,111500,111256020,2690,2690,2690,2690,285
20240516,111400,110489370,2690,2670,2690,2670,64
20240516,111300,110318470,2670,2695,2700,2650,3241
20240516,111200,101663330,2710,2710,2710,2710,0
20240516,111100,101663330,2710,2695,2710,2695,8
20240516,111000,101641755,2710,2710,2710,2710,0
20240516,110900,101641755,2710,2710,2710,2710,0
20240516,110800,101641755,2710,2710,2710,2710,0
20240516,110700,101641755,2710,2710,2710,2710,0
20240516,110600,101641755,2710,2710,2710,2710,0
20240516,110500,101641755,2710,2710,2710,2710,0
20240516,110400,101641755,2710,2710,2710,2710,5
20240516,110300,101628205,2715,2715,2715,2715,0
20240516,110200,101628205,2715,2715,2715,2715,0
20240516,110100,101628205,2715,2715,2715,2715,0
20240516,110000,101628205,2715,2715,2720,2695,571
20240516,105900,100088315,2695,2695,2720,2695,122
20240516,105800,99759485,2720,2720,2720,2720,0
20240516,105700,99759485,2720,2720,2720,2720,0
20240516,105600,99759485,2720,2700,2720,2700,21
20240516,105500,99702765,2720,2705,2720,2700,72
20240516,105400,99508050,2725,2725,2725,2720,81
20240516,105300,99287650,2725,2710,2725,2700,605
20240516,105200,97653795,2705,2725,2725,2705,883
20240516,105100,95251230,2725,2710,2730,2705,552
20240516,105000,93756240,2735,2710,2735,2710,1588
20240516,104900,89451360,2710,2725,2735,2710,2312
20240516,104800,83172930,2740,2740,2740,2740,0
20240516,104700,83172930,2740,2735,2740,2715,992
20240516,104600,80472350,2740,2740,2740,2740,666
20240516,104500,78647510,2740,2740,2740,2740,0
20240516,104400,78647510,2740,2740,2740,2740,203
20240516,104300,78091290,2740,2720,2740,2720,1190
20240516,104200,74853090,2740,2720,2755,2720,462
20240516,104100,73590255,2720,2740,2760,2720,982
20240516,104000,70913695,2765,2745,2765,2735,3660
20240516,103900,60810650,2760,2755,2760,2740,670
20240516,103800,58974790,2765,2765,2765,2765,0
20240516,103700,58974790,2765,2765,2765,2765,4
20240516,103600,58963730,2765,2760,2765,2760,120
20240516,103500,58632195,2770,2770,2770,2770,0
20240516,103400,58632195,2770,2770,2770,2770,0
20240516,103300,58632195,2770,2770,2770,2770,10
20240516,103200,58604495,2760,2765,2765,2760,101
20240516,103100,58325730,2770,2770,2770,2770,0
20240516,103000,58325730,2770,2770,2770,2770,1
20240516,102900,58322960,2770,2770,2770,2770,0
20240516,102800,58322960,2770,2770,2770,2770,0
20240516,102700,58322960,2770,2770,2770,2770,0
20240516,102600,58322960,2770,2770,2770,2770,1
20240516,102500,58320190,2735,2740,2775,2735,862
20240516,102400,55958925,2775,2750,2775,2740,83
20240516,102300,55731305,2780,2780,2780,2780,0
20240516,102200,55731305,2780,2775,2780,2775,110
20240516,102100,55425920,2775,2770,2775,2750,260
20240516,102000,54706985,2770,2750,2770,2750,294
20240516,101900,53898445,2770,2755,2770,2750,1513
20240516,101800,49732520,2775,2775,2775,2775,0
20240516,101700,49732520,2775,2775,2775,2775,0
20240516,101600,49732520,2775,2775,2775,2775,0
20240516,101500,49732520,2775,2775,2775,2775,0
20240516,101400,49732520,2775,2775,2775,2775,6
20240516,101300,49715870,2780,2780,2780,2780,0
20240516,101200,49715870,2780,2750,2780,2745,296
20240516,101100,48898010,2775,2775,2775,2775,0
20240516,101000,48898010,2775,2775,2775,2775,0
20240516,100900,48898010,2775,2775,2775,2775,1
20240516,100800,48895235,2750,2755,2755,2750,115
20240516,100700,48578905,2785,2790,2790,2755,195
20240516,100600,48040915,2745,2795,2800,2745,875
20240516,100500,45631020,2795,2795,2795,2795,50
20240516,100400,45491270,2795,2795,2795,2760,231
20240516,100300,44850070,2765,2775,2800,2755,1015
20240516,100200,42041600,2795,2800,2800,2770,925
20240516,100100,39479295,2770,2795,2805,2765,147
20240516,100000,39071600,2805,2805,2805,2785,46
20240516,095900,38943200,2805,2805,2805,2805,0
20240516,095800,38943200,2805,2805,2805,2805,0
20240516,095700,38943200,2805,2805,2805,2805,0
20240516,095600,38943200,2805,2805,2805,2805,0
20240516,095500,38943200,2805,2805,2805,2805,0
20240516,095400,38943200,2805,2805,2805,2805,0
20240516,095300,38943200,2805,2805,2805,2805,0
20240516,095200,38943200,2805,2785,2805,2785,231
20240516,095100,38299845,2785,2785,2785,2785,0
20240516,095000,38299845,2785,2795,2795,2785,234
20240516,094900,37647605,2815,2815,2815,2815,0
20240516,094800,37647605,2815,2815,2815,2815,0
20240516,094700,37647605,2815,2815,2815,2815,0
20240516,094600,37647605,2815,2815,2815,2815,0
20240516,094500,37647605,2815,2815,2815,2815,0
20240516,094400,37647605,2815,2815,2815,2815,0
20240516,094300,37647605,2815,2815,2815,2815,0
20240516,094200,37647605,2815,2815,2815,2815,0
20240516,094100,37647605,2815,2815,2815,2815,0
20240516,094000,37647605,2815,2810,2815,2810,300
20240516,093900,36803855,2815,2815,2815,2815,0
20240516,093800,36803855,2815,2815,2815,2815,0
20240516,093700,36803855,2815,2815,2815,2815,0
20240516,093600,36803855,2815,2815,2815,2815,0
20240516,093500,36803855,2815,2815,2815,2815,0
20240516,093400,36803855,2815,2820,2820,2785,1262
20240516,093300,33284785,2820,2820,2820,2820,0
20240516,093200,33284785,2820,2820,2820,2820,1
20240516,093100,33281965,2820,2815,2820,2815,100
20240516,093000,33000425,2815,2780,2815,2780,1143
20240516,092900,29819135,2780,2750,2780,2750,2421
20240516,092800,23140930,2750,2765,2765,2705,3831
20240516,092700,12715885,2765,2765,2765,2715,1283
20240516,092600,9208790,2785,2790,2790,2765,357
20240516,092500,8221005,2815,2815,2815,2815,0
20240516,092400,8221005,2815,2805,2815,2670,2001
20240516,092300,2786825,2820,2820,2820,2820,0
20240516,092200,2786825,2820,2820,2820,2820,5
20240516,092100,2772725,2825,2825,2825,2825,0
20240516,092000,2772725,2825,2825,2825,2825,0
20240516,091900,2772725,2825,2825,2825,2825,0
20240516,091800,2772725,2825,2825,2825,2825,0
20240516,091700,2772725,2825,2825,2825,2825,0
20240516,091600,2772725,2825,2825,2825,2825,0
20240516,091500,2772725,2825,2825,2825,2825,10
20240516,091400,2744475,2825,2825,2825,2825,1
20240516,091300,2741650,2795,2800,2800,2795,100
20240516,091200,2462005,2825,2825,2825,2825,0
20240516,091100,2462005,2825,2825,2825,2825,0
20240516,091000,2462005,2825,2825,2825,2825,0
20240516,090900,2462005,2825,2825,2825,2825,10
20240516,090800,2433755,2825,2805,2825,2800,501
20240516,090700,1030925,2825,2825,2825,2825,0
20240516,090600,1030925,2825,2825,2825,2825,100
20240516,090500,748425,2825,2825,2825,2825,1
20240516,090400,745600,2825,2825,2825,2825,0
20240516,090300,745600,2825,2825,2825,2825,0
20240516,090200,745600,2825,2825,2825,2825,155
20240516,090100,307725,2825,2825,2825,2825,100
20240516,090000,25225,2825,2800,2825,2800,9