KissMeData/127120/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,201500,422035530,2770,2770,2770,2770,1345
20240517,201400,422035530,2770,2770,2770,2770,0
20240517,201300,422035530,2770,2770,2770,2770,0
20240517,201200,422035530,2770,2770,2770,2770,0
20240517,201100,422035530,2770,2770,2770,2770,0
20240517,201000,422035530,2770,2770,2770,2770,0
20240517,200900,422035530,2770,2770,2770,2770,0
20240517,200800,422035530,2770,2770,2770,2770,0
20240517,200700,422035530,2770,2770,2770,2770,0
20240517,200600,422035530,2770,2770,2770,2770,0
20240517,200500,422035530,2770,2770,2770,2770,0
20240517,200400,422035530,2770,2770,2770,2770,0
20240517,200300,422035530,2770,2770,2770,2770,0
20240517,200200,422035530,2770,2770,2770,2770,0
20240517,200100,422035530,2770,2770,2770,2770,0
20240517,200000,422035530,2770,2770,2770,2770,0
20240517,195900,422035530,2770,2770,2770,2770,0
20240517,195800,422035530,2770,2770,2770,2770,0
20240517,195700,422035530,2770,2770,2770,2770,0
20240517,195600,422035530,2770,2770,2770,2770,0
20240517,195500,422035530,2770,2770,2770,2770,0
20240517,195400,422035530,2770,2770,2770,2770,0
20240517,195300,422035530,2770,2770,2770,2770,0
20240517,195200,422035530,2770,2770,2770,2770,0
20240517,195100,422035530,2770,2770,2770,2770,0
20240517,195000,422035530,2770,2770,2770,2770,0
20240517,194900,422035530,2770,2770,2770,2770,0
20240517,194800,422035530,2770,2770,2770,2770,0
20240517,194700,422035530,2770,2770,2770,2770,0
20240517,194600,422035530,2770,2770,2770,2770,0
20240517,194500,422035530,2770,2770,2770,2770,1345
20240517,194400,422035530,2770,2770,2770,2770,0
20240517,194300,422035530,2770,2770,2770,2770,0
20240517,194200,422035530,2770,2770,2770,2770,0
20240517,194100,422035530,2770,2770,2770,2770,0
20240517,194000,422035530,2770,2770,2770,2770,0
20240517,193900,422035530,2770,2770,2770,2770,0
20240517,193800,422035530,2770,2770,2770,2770,0
20240517,193700,422035530,2770,2770,2770,2770,0
20240517,193600,422035530,2770,2770,2770,2770,0
20240517,193500,422035530,2770,2770,2770,2770,0
20240517,193400,422035530,2770,2770,2770,2770,0
20240517,193300,422035530,2770,2770,2770,2770,0
20240517,193200,422035530,2770,2770,2770,2770,0
20240517,193100,422035530,2770,2770,2770,2770,0
20240517,193000,422035530,2770,2770,2770,2770,0
20240517,192900,422035530,2770,2770,2770,2770,0
20240517,192800,422035530,2770,2770,2770,2770,0
20240517,192700,422035530,2770,2770,2770,2770,0
20240517,192600,422035530,2770,2770,2770,2770,0
20240517,192500,422035530,2770,2770,2770,2770,0
20240517,192400,422035530,2770,2770,2770,2770,0
20240517,192300,422035530,2770,2770,2770,2770,0
20240517,192200,422035530,2770,2770,2770,2770,0
20240517,192100,422035530,2770,2770,2770,2770,0
20240517,192000,422035530,2770,2770,2770,2770,0
20240517,191900,422035530,2770,2770,2770,2770,0
20240517,191800,422035530,2770,2770,2770,2770,0
20240517,191700,422035530,2770,2770,2770,2770,0
20240517,191600,422035530,2770,2770,2770,2770,0
20240517,191500,422035530,2770,2770,2770,2770,1345
20240517,191400,422035530,2770,2770,2770,2770,0
20240517,191300,422035530,2770,2770,2770,2770,0
20240517,191200,422035530,2770,2770,2770,2770,0
20240517,191100,422035530,2770,2770,2770,2770,0
20240517,191000,422035530,2770,2770,2770,2770,0
20240517,190900,422035530,2770,2770,2770,2770,0
20240517,190800,422035530,2770,2770,2770,2770,0
20240517,190700,422035530,2770,2770,2770,2770,0
20240517,190600,422035530,2770,2770,2770,2770,0
20240517,190500,422035530,2770,2770,2770,2770,0
20240517,190400,422035530,2770,2770,2770,2770,0
20240517,190300,422035530,2770,2770,2770,2770,0
20240517,190200,422035530,2770,2770,2770,2770,0
20240517,190100,422035530,2770,2770,2770,2770,0
20240517,190000,422035530,2770,2770,2770,2770,0
20240517,185900,422035530,2770,2770,2770,2770,0
20240517,185800,422035530,2770,2770,2770,2770,0
20240517,185700,422035530,2770,2770,2770,2770,0
20240517,185600,422035530,2770,2770,2770,2770,0
20240517,185500,422035530,2770,2770,2770,2770,0
20240517,185400,422035530,2770,2770,2770,2770,0
20240517,185300,422035530,2770,2770,2770,2770,0
20240517,185200,422035530,2770,2770,2770,2770,0
20240517,185100,422035530,2770,2770,2770,2770,0
20240517,185000,422035530,2770,2770,2770,2770,0
20240517,184900,422035530,2770,2770,2770,2770,0
20240517,184800,422035530,2770,2770,2770,2770,0
20240517,184700,422035530,2770,2770,2770,2770,0
20240517,184600,422035530,2770,2770,2770,2770,0
20240517,184500,422035530,2770,2770,2770,2770,1345
20240517,184400,422035530,2770,2770,2770,2770,0
20240517,184300,422035530,2770,2770,2770,2770,0
20240517,184200,422035530,2770,2770,2770,2770,0
20240517,184100,422035530,2770,2770,2770,2770,0
20240517,184000,422035530,2770,2770,2770,2770,0
20240517,183900,422035530,2770,2770,2770,2770,0
20240517,183800,422035530,2770,2770,2770,2770,0
20240517,183700,422035530,2770,2770,2770,2770,0
20240517,183600,422035530,2770,2770,2770,2770,0
20240517,183500,422035530,2770,2770,2770,2770,0
20240517,183400,422035530,2770,2770,2770,2770,0
20240517,183300,422035530,2770,2770,2770,2770,0
20240517,183200,422035530,2770,2770,2770,2770,0
20240517,183100,422035530,2770,2770,2770,2770,0
20240517,183000,422035530,2770,2770,2770,2770,0
20240517,182900,422035530,2770,2770,2770,2770,0
20240517,182800,422035530,2770,2770,2770,2770,0
20240517,182700,422035530,2770,2770,2770,2770,0
20240517,182600,422035530,2770,2770,2770,2770,0
20240517,182500,422035530,2770,2770,2770,2770,0
20240517,182400,422035530,2770,2770,2770,2770,0
20240517,182300,422035530,2770,2770,2770,2770,0
20240517,182200,422035530,2770,2770,2770,2770,0
20240517,182100,422035530,2770,2770,2770,2770,0
20240517,182000,422035530,2770,2770,2770,2770,0
20240517,181900,422035530,2770,2770,2770,2770,0
20240517,181800,422035530,2770,2770,2770,2770,0
20240517,181700,422035530,2770,2770,2770,2770,0
20240517,181600,422035530,2770,2770,2770,2770,0
20240517,181500,422035530,2770,2770,2770,2770,1345
20240517,181400,422035530,2770,2770,2770,2770,0
20240517,181300,422035530,2770,2770,2770,2770,0
20240517,181200,422035530,2770,2770,2770,2770,0
20240517,181100,422035530,2770,2770,2770,2770,0
20240517,181000,422035530,2770,2770,2770,2770,0
20240517,180900,422035530,2770,2770,2770,2770,0
20240517,180800,422035530,2770,2770,2770,2770,0
20240517,180700,422035530,2770,2770,2770,2770,0
20240517,180600,422035530,2770,2770,2770,2770,0
20240517,180500,422035530,2770,2770,2770,2770,0
20240517,180400,422035530,2770,2770,2770,2770,0
20240517,180300,422035530,2770,2770,2770,2770,0
20240517,180200,422035530,2770,2770,2770,2770,0
20240517,180100,422035530,2770,2770,2770,2770,0
20240517,180000,422035530,2770,2770,2770,2770,0
20240517,175900,422035530,2770,2770,2770,2770,0
20240517,175800,422035530,2770,2770,2770,2770,0
20240517,175700,422035530,2770,2770,2770,2770,0
20240517,175600,422035530,2770,2770,2770,2770,0
20240517,175500,422035530,2770,2770,2770,2770,0
20240517,175400,422035530,2770,2770,2770,2770,0
20240517,175300,422035530,2770,2770,2770,2770,0
20240517,175200,422035530,2770,2770,2770,2770,0
20240517,175100,422035530,2770,2770,2770,2770,0
20240517,175000,422035530,2770,2770,2770,2770,0
20240517,174900,422035530,2770,2770,2770,2770,0
20240517,174800,422035530,2770,2770,2770,2770,0
20240517,174700,422035530,2770,2770,2770,2770,0
20240517,174600,422035530,2770,2770,2770,2770,0
20240517,174500,422035530,2770,2770,2770,2770,1345
20240517,174400,422035530,2770,2770,2770,2770,0
20240517,174300,422035530,2770,2770,2770,2770,0
20240517,174200,422035530,2770,2770,2770,2770,0
20240517,174100,422035530,2770,2770,2770,2770,0
20240517,174000,422035530,2770,2770,2770,2770,0
20240517,173900,422035530,2770,2770,2770,2770,0
20240517,173800,422035530,2770,2770,2770,2770,0
20240517,173700,422035530,2770,2770,2770,2770,0
20240517,173600,422035530,2770,2770,2770,2770,0
20240517,173500,422035530,2770,2770,2770,2770,0
20240517,173400,422035530,2770,2770,2770,2770,0
20240517,173300,422035530,2770,2770,2770,2770,0
20240517,173200,422035530,2770,2770,2770,2770,0
20240517,173100,422035530,2770,2770,2770,2770,0
20240517,173000,422035530,2770,2770,2770,2770,0
20240517,172900,422035530,2770,2770,2770,2770,0
20240517,172800,422035530,2770,2770,2770,2770,0
20240517,172700,422035530,2770,2770,2770,2770,0
20240517,172600,422035530,2770,2770,2770,2770,0
20240517,172500,422035530,2770,2770,2770,2770,0
20240517,172400,422035530,2770,2770,2770,2770,0
20240517,172300,422035530,2770,2770,2770,2770,0
20240517,172200,422035530,2770,2770,2770,2770,0
20240517,172100,422035530,2770,2770,2770,2770,0
20240517,172000,422035530,2770,2770,2770,2770,0
20240517,171900,422035530,2770,2770,2770,2770,0
20240517,171800,422035530,2770,2770,2770,2770,0
20240517,171700,422035530,2770,2770,2770,2770,0
20240517,171600,422035530,2770,2770,2770,2770,0
20240517,171500,422035530,2770,2770,2770,2770,1345
20240517,171400,422035530,2770,2770,2770,2770,0
20240517,171300,422035530,2770,2770,2770,2770,0
20240517,171200,422035530,2770,2770,2770,2770,0
20240517,171100,422035530,2770,2770,2770,2770,0
20240517,171000,422035530,2770,2770,2770,2770,0
20240517,170900,422035530,2770,2770,2770,2770,0
20240517,170800,422035530,2770,2770,2770,2770,0
20240517,170700,422035530,2770,2770,2770,2770,0
20240517,170600,422035530,2770,2770,2770,2770,0
20240517,170500,422035530,2770,2770,2770,2770,0
20240517,170400,422035530,2770,2770,2770,2770,0
20240517,170300,422035530,2770,2770,2770,2770,0
20240517,170200,422035530,2770,2770,2770,2770,0
20240517,170100,422035530,2770,2770,2770,2770,0
20240517,170000,422035530,2770,2770,2770,2770,0
20240517,165900,422035530,2770,2770,2770,2770,0
20240517,165800,422035530,2770,2770,2770,2770,0
20240517,165700,422035530,2770,2770,2770,2770,0
20240517,165600,422035530,2770,2770,2770,2770,0
20240517,165500,422035530,2770,2770,2770,2770,0
20240517,165400,422035530,2770,2770,2770,2770,0
20240517,165300,422035530,2770,2770,2770,2770,0
20240517,165200,422035530,2770,2770,2770,2770,0
20240517,165100,422035530,2770,2770,2770,2770,0
20240517,165000,422035530,2770,2770,2770,2770,0
20240517,164900,422035530,2770,2770,2770,2770,0
20240517,164800,422035530,2770,2770,2770,2770,0
20240517,164700,422035530,2770,2770,2770,2770,0
20240517,164600,422035530,2770,2770,2770,2770,0
20240517,164500,422035530,2770,2770,2770,2770,1345
20240517,164400,422035530,2770,2770,2770,2770,0
20240517,164300,422035530,2770,2770,2770,2770,0
20240517,164200,422035530,2770,2770,2770,2770,0
20240517,164100,422035530,2770,2770,2770,2770,0
20240517,164000,422035530,2770,2770,2770,2770,0
20240517,163900,422035530,2770,2770,2770,2770,0
20240517,163800,422035530,2770,2770,2770,2770,0
20240517,163700,422035530,2770,2770,2770,2770,0
20240517,163600,422035530,2770,2770,2770,2770,0
20240517,163500,422035530,2770,2770,2770,2770,0
20240517,163400,422035530,2770,2770,2770,2770,0
20240517,163300,422035530,2770,2770,2770,2770,0
20240517,163200,422035530,2770,2770,2770,2770,0
20240517,163100,422035530,2770,2770,2770,2770,0
20240517,163000,422035530,2770,2770,2770,2770,0
20240517,162900,422035530,2770,2770,2770,2770,0
20240517,162800,422035530,2770,2770,2770,2770,0
20240517,162700,422035530,2770,2770,2770,2770,0
20240517,162600,422035530,2770,2770,2770,2770,0
20240517,162500,422035530,2770,2770,2770,2770,0
20240517,162400,422035530,2770,2770,2770,2770,0
20240517,162300,422035530,2770,2770,2770,2770,0
20240517,162200,422035530,2770,2770,2770,2770,0
20240517,162100,422035530,2770,2770,2770,2770,0
20240517,162000,422035530,2770,2770,2770,2770,0
20240517,161900,422035530,2770,2770,2770,2770,0
20240517,161800,422035530,2770,2770,2770,2770,0
20240517,161700,422035530,2770,2770,2770,2770,0
20240517,161600,422035530,2770,2770,2770,2770,0
20240517,161500,422035530,2770,2770,2770,2770,1345
20240517,161400,422035530,2770,2770,2770,2770,0
20240517,161300,422035530,2770,2770,2770,2770,0
20240517,161200,422035530,2770,2770,2770,2770,0
20240517,161100,422035530,2770,2770,2770,2770,0
20240517,161000,422035530,2770,2770,2770,2770,0
20240517,160900,422035530,2770,2770,2770,2770,0
20240517,160800,422035530,2770,2770,2770,2770,0
20240517,160700,422035530,2770,2770,2770,2770,0
20240517,160600,422035530,2770,2770,2770,2770,0
20240517,160500,422035530,2770,2770,2770,2770,0
20240517,160400,422035530,2770,2770,2770,2770,0
20240517,160300,422035530,2770,2770,2770,2770,0
20240517,160200,422035530,2770,2770,2770,2770,0
20240517,160100,422035530,2770,2770,2770,2770,0
20240517,160000,422035530,2770,2770,2770,2770,0
20240517,155900,422035530,2770,2770,2770,2770,0
20240517,155800,422035530,2770,2770,2770,2770,0
20240517,155700,422035530,2770,2770,2770,2770,0
20240517,155600,422035530,2770,2770,2770,2770,0
20240517,155500,422035530,2770,2770,2770,2770,0
20240517,155400,422035530,2770,2770,2770,2770,0
20240517,155300,422035530,2770,2770,2770,2770,0
20240517,155200,422035530,2770,2770,2770,2770,0
20240517,155100,422035530,2770,2770,2770,2770,0
20240517,155000,422035530,2770,2770,2770,2770,0
20240517,154900,422035530,2770,2770,2770,2770,0
20240517,154800,422035530,2770,2770,2770,2770,0
20240517,154700,422035530,2770,2770,2770,2770,0
20240517,154600,422035530,2770,2770,2770,2770,0
20240517,154500,422035530,2770,2770,2770,2770,1345
20240517,154400,422035530,2770,2770,2770,2770,0
20240517,154300,422035530,2770,2770,2770,2770,0
20240517,154200,422035530,2770,2770,2770,2770,0
20240517,154100,422035530,2770,2770,2770,2770,0
20240517,154000,422035530,2770,2770,2770,2770,0
20240517,153900,422035530,2770,2770,2770,2770,0
20240517,153800,422035530,2770,2770,2770,2770,0
20240517,153700,422035530,2770,2770,2770,2770,0
20240517,153600,422035530,2770,2770,2770,2770,0
20240517,153500,422035530,2770,2770,2770,2770,0
20240517,153400,422035530,2770,2770,2770,2770,0
20240517,153300,422035530,2770,2770,2770,2770,0
20240517,153200,422035530,2770,2770,2770,2770,0
20240517,153100,422035530,2770,2770,2770,2770,0
20240517,153000,422035530,2770,2770,2770,2770,1345
20240517,152900,418309880,2785,2785,2785,2785,0
20240517,152800,418309880,2785,2785,2785,2785,0
20240517,152700,418309880,2785,2785,2785,2785,0
20240517,152600,418309880,2785,2785,2785,2785,0
20240517,152500,418309880,2785,2785,2785,2785,0
20240517,152400,418309880,2785,2785,2785,2785,0
20240517,152300,418309880,2785,2785,2785,2785,0
20240517,152200,418309880,2785,2785,2785,2785,0
20240517,152100,418309880,2785,2785,2785,2785,0
20240517,152000,418309880,2785,2785,2785,2785,0
20240517,151900,418309880,2785,2775,2785,2775,560
20240517,151800,416754325,2780,2770,2780,2770,650
20240517,151700,414950985,2775,2755,2775,2715,562
20240517,151600,413405645,2730,2760,2775,2730,560
20240517,151500,411853970,2775,2775,2775,2775,0
20240517,151400,411853970,2775,2775,2775,2775,20
20240517,151300,411798470,2775,2775,2775,2775,0
20240517,151200,411798470,2775,2775,2775,2775,100
20240517,151100,411520970,2775,2775,2775,2775,0
20240517,151000,411520970,2775,2775,2775,2775,0
20240517,150900,411520970,2775,2775,2775,2775,0
20240517,150800,411520970,2775,2775,2775,2775,0
20240517,150700,411520970,2775,2775,2775,2775,0
20240517,150600,411520970,2775,2775,2775,2775,0
20240517,150500,411520970,2775,2775,2775,2775,0
20240517,150400,411520970,2775,2775,2775,2775,0
20240517,150300,411520970,2775,2775,2775,2775,0
20240517,150200,411520970,2775,2775,2775,2775,0
20240517,150100,411520970,2775,2775,2775,2775,0
20240517,150000,411520970,2775,2775,2775,2775,0
20240517,145900,411520970,2775,2775,2775,2775,0
20240517,145800,411520970,2775,2775,2775,2775,0
20240517,145700,411520970,2775,2775,2775,2775,0
20240517,145600,411520970,2775,2775,2775,2775,0
20240517,145500,411520970,2775,2775,2775,2775,0
20240517,145400,411520970,2775,2775,2775,2775,0
20240517,145300,411520970,2775,2775,2775,2775,0
20240517,145200,411520970,2775,2775,2775,2775,0
20240517,145100,411520970,2775,2775,2775,2775,0
20240517,145000,411520970,2775,2775,2775,2775,0
20240517,144900,411520970,2775,2775,2775,2775,0
20240517,144800,411520970,2775,2775,2775,2775,0
20240517,144700,411520970,2775,2775,2775,2775,0
20240517,144600,411520970,2775,2775,2775,2775,0
20240517,144500,411520970,2775,2775,2775,2775,0
20240517,144400,411520970,2775,2775,2775,2775,0
20240517,144300,411520970,2775,2775,2775,2775,0
20240517,144200,411520970,2775,2775,2775,2775,1
20240517,144100,411518195,2780,2780,2780,2780,0
20240517,144000,411518195,2780,2780,2780,2780,0
20240517,143900,411518195,2780,2780,2780,2780,0
20240517,143800,411518195,2780,2780,2780,2780,0
20240517,143700,411518195,2780,2780,2780,2780,0
20240517,143600,411518195,2780,2780,2780,2780,0
20240517,143500,411518195,2780,2780,2780,2780,0
20240517,143400,411518195,2780,2780,2780,2780,0
20240517,143300,411518195,2780,2780,2780,2780,0
20240517,143200,411518195,2780,2780,2780,2780,0
20240517,143100,411518195,2780,2780,2780,2780,0
20240517,143000,411518195,2780,2780,2780,2780,0
20240517,142900,411518195,2780,2780,2780,2780,0
20240517,142800,411518195,2780,2780,2780,2780,0
20240517,142700,411518195,2780,2780,2780,2780,0
20240517,142600,411518195,2780,2780,2780,2780,0
20240517,142500,411518195,2780,2780,2780,2780,0
20240517,142400,411518195,2780,2780,2780,2780,0
20240517,142300,411518195,2780,2780,2780,2780,0
20240517,142200,411518195,2780,2780,2780,2780,0
20240517,142100,411518195,2780,2780,2780,2780,0
20240517,142000,411518195,2780,2780,2780,2780,0
20240517,141900,411518195,2780,2760,2780,2730,1349
20240517,141800,407829510,2735,2755,2755,2730,160
20240517,141700,407390445,2760,2765,2780,2760,102
20240517,141600,407108405,2765,2770,2780,2765,10
20240517,141500,407080705,2785,2785,2785,2785,0
20240517,141400,407080705,2785,2785,2785,2785,0
20240517,141300,407080705,2785,2785,2785,2785,0
20240517,141200,407080705,2785,2785,2785,2785,0
20240517,141100,407080705,2785,2785,2785,2785,0
20240517,141000,407080705,2785,2785,2785,2785,0
20240517,140900,407080705,2785,2785,2785,2785,0
20240517,140800,407080705,2785,2785,2785,2785,0
20240517,140700,407080705,2785,2785,2785,2785,0
20240517,140600,407080705,2785,2780,2785,2780,301
20240517,140500,406243920,2780,2780,2780,2780,0
20240517,140400,406243920,2780,2780,2780,2780,2
20240517,140300,406238360,2780,2780,2780,2780,0
20240517,140200,406238360,2780,2780,2780,2780,0
20240517,140100,406238360,2780,2780,2780,2780,0
20240517,140000,406238360,2780,2780,2780,2780,0
20240517,135900,406238360,2780,2780,2780,2780,0
20240517,135800,406238360,2780,2780,2780,2780,0
20240517,135700,406238360,2780,2780,2780,2780,0
20240517,135600,406238360,2780,2780,2780,2780,0
20240517,135500,406238360,2780,2780,2780,2780,0
20240517,135400,406238360,2780,2780,2780,2780,0
20240517,135300,406238360,2780,2780,2780,2780,0
20240517,135200,406238360,2780,2770,2780,2770,4
20240517,135100,406227270,2770,2770,2770,2770,4
20240517,135000,406216190,2780,2780,2780,2780,0
20240517,134900,406216190,2780,2780,2780,2780,5
20240517,134800,406202290,2780,2780,2780,2780,0
20240517,134700,406202290,2780,2780,2780,2780,0
20240517,134600,406202290,2780,2770,2780,2770,11
20240517,134500,406171720,2780,2780,2780,2780,0
20240517,134400,406171720,2780,2780,2780,2780,0
20240517,134300,406171720,2780,2780,2780,2780,0
20240517,134200,406171720,2780,2780,2780,2780,0
20240517,134100,406171720,2780,2780,2780,2780,0
20240517,134000,406171720,2780,2780,2780,2780,0
20240517,133900,406171720,2780,2780,2780,2780,0
20240517,133800,406171720,2780,2780,2780,2780,0
20240517,133700,406171720,2780,2780,2780,2780,0
20240517,133600,406171720,2780,2780,2785,2775,15
20240517,133500,406130030,2780,2780,2780,2780,3
20240517,133400,406121690,2785,2785,2785,2785,0
20240517,133300,406121690,2785,2785,2785,2785,0
20240517,133200,406121690,2785,2785,2785,2785,0
20240517,133100,406121690,2785,2785,2785,2785,0
20240517,133000,406121690,2785,2785,2785,2785,0
20240517,132900,406121690,2785,2785,2785,2785,0
20240517,132800,406121690,2785,2785,2785,2785,0
20240517,132700,406121690,2785,2780,2785,2780,24
20240517,132600,406054960,2780,2780,2780,2780,0
20240517,132500,406054960,2780,2780,2780,2780,0
20240517,132400,406054960,2780,2780,2780,2780,0
20240517,132300,406054960,2780,2780,2780,2780,0
20240517,132200,406054960,2780,2780,2780,2780,0
20240517,132100,406054960,2780,2780,2780,2780,0
20240517,132000,406054960,2780,2780,2780,2780,0
20240517,131900,406054960,2780,2780,2780,2780,0
20240517,131800,406054960,2780,2780,2780,2780,0
20240517,131700,406054960,2780,2780,2780,2780,40
20240517,131600,405943760,2780,2780,2780,2780,0
20240517,131500,405943760,2780,2780,2780,2780,1
20240517,131400,405940980,2785,2785,2785,2785,0
20240517,131300,405940980,2785,2785,2785,2785,0
20240517,131200,405940980,2785,2785,2785,2785,0
20240517,131100,405940980,2785,2785,2785,2785,0
20240517,131000,405940980,2785,2785,2785,2785,0
20240517,130900,405940980,2785,2785,2785,2785,0
20240517,130800,405940980,2785,2780,2785,2780,4
20240517,130700,405929855,2795,2795,2795,2795,0
20240517,130600,405929855,2795,2795,2795,2795,0
20240517,130500,405929855,2795,2795,2795,2795,0
20240517,130400,405929855,2795,2795,2795,2795,0
20240517,130300,405929855,2795,2795,2795,2795,0
20240517,130200,405929855,2795,2780,2795,2780,48
20240517,130100,405796400,2780,2780,2780,2780,0
20240517,130000,405796400,2780,2780,2780,2775,4
20240517,125900,405785285,2800,2800,2800,2800,0
20240517,125800,405785285,2800,2800,2800,2800,0
20240517,125700,405785285,2800,2800,2800,2800,0
20240517,125600,405785285,2800,2790,2800,2790,489
20240517,125500,404417860,2795,2795,2795,2795,0
20240517,125400,404417860,2795,2795,2795,2795,10
20240517,125300,404389910,2795,2795,2795,2795,0
20240517,125200,404389910,2795,2795,2795,2795,5
20240517,125100,404375935,2795,2785,2795,2785,2
20240517,125000,404370355,2800,2800,2800,2800,1
20240517,124900,404367555,2820,2820,2820,2820,0
20240517,124800,404367555,2820,2765,2820,2765,15497
20240517,124700,360886665,2765,2765,2765,2765,1
20240517,124600,360883900,2765,2765,2765,2765,0
20240517,124500,360883900,2765,2765,2765,2765,0
20240517,124400,360883900,2765,2765,2765,2765,0
20240517,124300,360883900,2765,2765,2765,2765,0
20240517,124200,360883900,2765,2765,2765,2765,0
20240517,124100,360883900,2765,2755,2765,2755,199
20240517,124000,360335645,2765,2755,2765,2755,1020
20240517,123900,357525535,2755,2755,2755,2755,0
20240517,123800,357525535,2755,2730,2755,2730,5469
20240517,123700,342577675,2730,2730,2730,2730,0
20240517,123600,342577675,2730,2730,2730,2730,0
20240517,123500,342577675,2730,2730,2730,2730,0
20240517,123400,342577675,2730,2730,2730,2730,7
20240517,123300,342558565,2730,2730,2730,2730,0
20240517,123200,342558565,2730,2730,2730,2730,0
20240517,123100,342558565,2730,2725,2730,2725,1000
20240517,123000,339833560,2725,2710,2725,2710,1074
20240517,122900,336923005,2710,2700,2710,2700,680
20240517,122800,335086995,2700,2695,2700,2695,587
20240517,122700,333505025,2695,2695,2695,2695,0
20240517,122600,333505025,2695,2695,2695,2695,10
20240517,122500,333478075,2695,2695,2695,2695,200
20240517,122400,332939075,2695,2695,2695,2695,200
20240517,122300,332400075,2695,2695,2695,2695,201
20240517,122200,331858380,2695,2695,2695,2695,0
20240517,122100,331858380,2695,2695,2695,2695,149
20240517,122000,331456825,2695,2695,2695,2695,0
20240517,121900,331456825,2695,2695,2695,2695,0
20240517,121800,331456825,2695,2695,2695,2695,10
20240517,121700,331429875,2695,2695,2695,2695,200
20240517,121600,330890875,2695,2695,2695,2695,0
20240517,121500,330890875,2695,2695,2695,2695,0
20240517,121400,330890875,2695,2690,2695,2690,153
20240517,121300,330479300,2690,2690,2690,2690,25
20240517,121200,330412050,2695,2695,2695,2695,0
20240517,121100,330412050,2695,2695,2695,2695,0
20240517,121000,330412050,2695,2695,2695,2695,0
20240517,120900,330412050,2695,2690,2695,2690,3
20240517,120800,330403975,2695,2690,2695,2690,37
20240517,120700,330304365,2695,2690,2695,2690,1480
20240517,120600,326323160,2690,2690,2690,2690,0
20240517,120500,326323160,2690,2690,2690,2690,0
20240517,120400,326323160,2690,2690,2690,2690,0
20240517,120300,326323160,2690,2690,2690,2690,50
20240517,120200,326188660,2690,2690,2690,2690,1
20240517,120100,326185970,2690,2690,2690,2690,0
20240517,120000,326185970,2690,2690,2690,2690,0
20240517,115900,326185970,2690,2690,2690,2690,0
20240517,115800,326185970,2690,2690,2690,2690,16
20240517,115700,326142930,2690,2690,2690,2690,0
20240517,115600,326142930,2690,2690,2690,2690,0
20240517,115500,326142930,2690,2690,2690,2690,0
20240517,115400,326142930,2690,2690,2690,2690,0
20240517,115300,326142930,2690,2690,2690,2690,0
20240517,115200,326142930,2690,2690,2690,2690,0
20240517,115100,326142930,2690,2690,2690,2690,0
20240517,115000,326142930,2690,2690,2690,2690,0
20240517,114900,326142930,2690,2690,2690,2690,0
20240517,114800,326142930,2690,2685,2690,2685,2300
20240517,114700,319966960,2685,2685,2685,2685,0
20240517,114600,319966960,2685,2680,2685,2680,2001
20240517,114500,314604275,2680,2680,2680,2680,0
20240517,114400,314604275,2680,2680,2680,2680,0
20240517,114300,314604275,2680,2680,2680,2680,0
20240517,114200,314604275,2680,2680,2680,2680,0
20240517,114100,314604275,2680,2680,2680,2680,0
20240517,114000,314604275,2680,2680,2680,2680,0
20240517,113900,314604275,2680,2680,2680,2680,0
20240517,113800,314604275,2680,2680,2680,2680,100
20240517,113700,314336275,2680,2680,2680,2680,0
20240517,113600,314336275,2680,2670,2680,2670,59
20240517,113500,314178735,2670,2670,2670,2670,0
20240517,113400,314178735,2670,2670,2670,2670,30
20240517,113300,314098635,2670,2660,2670,2660,32
20240517,113200,314013505,2665,2670,2670,2665,314
20240517,113100,313176640,2680,2680,2680,2680,0
20240517,113000,313176640,2680,2680,2680,2680,0
20240517,112900,313176640,2680,2680,2680,2680,0
20240517,112800,313176640,2680,2680,2680,2680,0
20240517,112700,313176640,2680,2680,2680,2680,0
20240517,112600,313176640,2680,2680,2680,2680,500
20240517,112500,311836640,2680,2675,2680,2675,37
20240517,112400,311737660,2680,2680,2680,2680,0
20240517,112300,311737660,2680,2680,2680,2680,0
20240517,112200,311737660,2680,2680,2680,2680,5
20240517,112100,311724260,2685,2685,2685,2685,0
20240517,112000,311724260,2685,2685,2685,2685,0
20240517,111900,311724260,2685,2685,2685,2685,0
20240517,111800,311724260,2685,2685,2685,2685,0
20240517,111700,311724260,2685,2685,2685,2685,0
20240517,111600,311724260,2685,2685,2685,2685,0
20240517,111500,311724260,2685,2685,2685,2685,0
20240517,111400,311724260,2685,2685,2685,2685,0
20240517,111300,311724260,2685,2685,2685,2685,0
20240517,111200,311724260,2685,2685,2685,2685,10
20240517,111100,311697410,2685,2680,2685,2680,1000
20240517,111000,309014955,2680,2680,2680,2680,71
20240517,110900,308824675,2680,2680,2680,2680,105
20240517,110800,308543275,2680,2680,2680,2680,0
20240517,110700,308543275,2680,2680,2680,2680,15
20240517,110600,308503075,2680,2680,2680,2680,0
20240517,110500,308503075,2680,2680,2680,2680,0
20240517,110400,308503075,2680,2680,2680,2680,0
20240517,110300,308503075,2680,2680,2680,2680,200
20240517,110200,307967075,2680,2680,2680,2680,0
20240517,110100,307967075,2680,2685,2685,2680,200
20240517,110000,307430575,2685,2680,2685,2680,420
20240517,105900,306303060,2680,2680,2680,2680,933
20240517,105800,303802620,2680,2680,2680,2680,1030
20240517,105700,301042220,2685,2685,2685,2685,0
20240517,105600,301042220,2685,2685,2685,2685,401
20240517,105500,299965535,2680,2685,2685,2680,1001
20240517,105400,297282850,2685,2685,2685,2685,200
20240517,105300,296745850,2685,2685,2685,2685,11
20240517,105200,296716315,2685,2685,2685,2685,0
20240517,105100,296716315,2685,2685,2685,2685,10
20240517,105000,296689465,2685,2685,2685,2685,0
20240517,104900,296689465,2685,2685,2685,2685,0
20240517,104800,296689465,2685,2685,2685,2685,0
20240517,104700,296689465,2685,2685,2685,2685,100
20240517,104600,296420965,2685,2685,2685,2685,0
20240517,104500,296420965,2685,2685,2685,2685,0
20240517,104400,296420965,2685,2680,2685,2680,1236
20240517,104300,293108400,2685,2680,2685,2680,1782
20240517,104200,288332635,2680,2680,2680,2680,0
20240517,104100,288332635,2680,2680,2680,2680,0
20240517,104000,288332635,2680,2680,2680,2680,0
20240517,103900,288332635,2680,2680,2680,2680,101
20240517,103800,288061955,2680,2680,2680,2680,15
20240517,103700,288021755,2680,2680,2680,2680,0
20240517,103600,288021755,2680,2680,2680,2680,100
20240517,103500,287753755,2680,2680,2680,2680,0
20240517,103400,287753755,2680,2680,2680,2680,0
20240517,103300,287753755,2680,2680,2680,2680,0
20240517,103200,287753755,2680,2675,2680,2675,2
20240517,103100,287748400,2680,2675,2680,2675,12
20240517,103000,287716295,2680,2680,2680,2680,0
20240517,102900,287716295,2680,2680,2680,2680,0
20240517,102800,287716295,2680,2675,2680,2675,200
20240517,102700,287180845,2675,2675,2680,2675,198
20240517,102600,286650795,2680,2655,2680,2655,974
20240517,102500,284064800,2655,2655,2655,2655,116
20240517,102400,283756820,2655,2655,2655,2655,501
20240517,102300,282426665,2655,2655,2655,2655,37
20240517,102200,282328430,2655,2650,2655,2650,641
20240517,102100,280628670,2650,2650,2650,2650,15
20240517,102000,280588920,2650,2640,2650,2640,3044
20240517,101900,272547285,2640,2640,2640,2640,15
20240517,101800,272507685,2640,2635,2640,2635,581
20240517,101700,270976740,2635,2635,2635,2635,190
20240517,101600,270476090,2635,2635,2635,2635,460
20240517,101500,269263990,2635,2695,2695,2625,18667
20240517,101400,220013275,2695,2695,2695,2695,0
20240517,101300,220013275,2695,2685,2695,2685,15
20240517,101200,219972860,2695,2695,2695,2695,15
20240517,101100,219932435,2695,2690,2695,2690,1024
20240517,101000,217175400,2690,2700,2705,2660,21542
20240517,100900,159601075,2700,2700,2700,2700,1001
20240517,100800,156898375,2710,2700,2710,2700,4154
20240517,100700,145673615,2700,2670,2700,2670,4167
20240517,100600,134516500,2670,2660,2670,2660,753
20240517,100500,132509755,2665,2665,2665,2665,4
20240517,100400,132499095,2660,2700,2700,2640,30228
20240517,100300,52248780,2720,2715,2720,2715,200
20240517,100200,51705460,2715,2715,2720,2690,386
20240517,100100,50659965,2715,2715,2715,2715,116
20240517,100000,50345025,2720,2720,2720,2720,101
20240517,095900,50070305,2720,2720,2720,2720,100
20240517,095800,49798305,2720,2720,2720,2720,1
20240517,095700,49795585,2720,2730,2730,2670,10037
20240517,095600,22925440,2745,2745,2745,2745,0
20240517,095500,22925440,2745,2745,2745,2745,2
20240517,095400,22919950,2745,2745,2745,2745,0
20240517,095300,22919950,2745,2750,2750,2725,634
20240517,095200,21191990,2750,2730,2750,2720,226
20240517,095100,20577225,2750,2730,2765,2725,533
20240517,095000,19117415,2760,2735,2760,2735,22
20240517,094900,19057220,2765,2740,2765,2740,536
20240517,094800,17588555,2770,2750,2770,2740,22
20240517,094700,17528230,2770,2735,2770,2735,57
20240517,094600,17372180,2770,2770,2770,2730,29
20240517,094500,17292920,2735,2740,2770,2735,33
20240517,094400,17202610,2770,2770,2775,2740,118
20240517,094300,16875940,2770,2775,2775,2735,193
20240517,094200,16343610,2750,2770,2770,2750,10
20240517,094100,16315965,2770,2760,2770,2760,2
20240517,094000,16310435,2770,2770,2770,2770,0
20240517,093900,16310435,2770,2770,2770,2770,0
20240517,093800,16310435,2770,2770,2770,2770,10
20240517,093700,16282735,2770,2770,2770,2770,0
20240517,093600,16282735,2770,2765,2770,2765,2
20240517,093500,16277200,2780,2760,2780,2760,501
20240517,093400,14889235,2720,2725,2765,2720,1048
20240517,093300,12032490,2715,2740,2790,2710,1301
20240517,093200,8501285,2790,2790,2790,2790,0
20240517,093100,8501285,2790,2790,2790,2790,0
20240517,093000,8501285,2790,2790,2790,2790,0
20240517,092900,8501285,2790,2740,2790,2730,8
20240517,092800,8479375,2790,2790,2790,2790,0
20240517,092700,8479375,2790,2790,2790,2790,0
20240517,092600,8479375,2790,2790,2790,2790,0
20240517,092500,8479375,2790,2790,2790,2790,0
20240517,092400,8479375,2790,2755,2790,2700,501
20240517,092300,7118270,2795,2795,2795,2795,0
20240517,092200,7118270,2795,2770,2795,2770,101
20240517,092100,6838475,2765,2760,2765,2760,100
20240517,092000,6562285,2760,2760,2760,2745,114
20240517,091900,6248510,2760,2760,2760,2760,1
20240517,091800,6245750,2775,2775,2775,2775,0
20240517,091700,6245750,2775,2775,2775,2775,0
20240517,091600,6245750,2775,2775,2775,2775,0
20240517,091500,6245750,2775,2775,2775,2750,32
20240517,091400,6157470,2775,2750,2775,2750,103
20240517,091300,5871695,2780,2750,2780,2740,101
20240517,091200,5594905,2785,2785,2785,2785,100
20240517,091100,5316405,2785,2785,2785,2785,0
20240517,091000,5316405,2785,2780,2785,2760,111
20240517,090900,5007620,2785,2720,2815,2710,1032
20240517,090800,2204315,2815,2805,2815,2685,540
20240517,090700,731790,2820,2820,2820,2820,0
20240517,090600,731790,2820,2820,2820,2820,0
20240517,090500,731790,2820,2820,2820,2820,0
20240517,090400,731790,2820,2820,2820,2820,101
20240517,090300,446970,2820,2820,2820,2820,0
20240517,090200,446970,2820,2820,2820,2820,0
20240517,090100,446970,2820,2820,2820,2820,0
20240517,090000,446970,2820,2790,2820,2790,160