KissMeData/146060/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,202000,68761919,1708,1708,1708,1708,2737
20240517,201900,68761919,1708,1708,1708,1708,0
20240517,201800,68761919,1708,1708,1708,1708,0
20240517,201700,68761919,1708,1708,1708,1708,0
20240517,201600,68761919,1708,1708,1708,1708,0
20240517,201500,68761919,1708,1708,1708,1708,0
20240517,201400,68761919,1708,1708,1708,1708,0
20240517,201300,68761919,1708,1708,1708,1708,0
20240517,201200,68761919,1708,1708,1708,1708,0
20240517,201100,68761919,1708,1708,1708,1708,0
20240517,201000,68761919,1708,1708,1708,1708,0
20240517,200900,68761919,1708,1708,1708,1708,0
20240517,200800,68761919,1708,1708,1708,1708,0
20240517,200700,68761919,1708,1708,1708,1708,0
20240517,200600,68761919,1708,1708,1708,1708,0
20240517,200500,68761919,1708,1708,1708,1708,0
20240517,200400,68761919,1708,1708,1708,1708,0
20240517,200300,68761919,1708,1708,1708,1708,0
20240517,200200,68761919,1708,1708,1708,1708,0
20240517,200100,68761919,1708,1708,1708,1708,0
20240517,200000,68761919,1708,1708,1708,1708,0
20240517,195900,68761919,1708,1708,1708,1708,0
20240517,195800,68761919,1708,1708,1708,1708,0
20240517,195700,68761919,1708,1708,1708,1708,0
20240517,195600,68761919,1708,1708,1708,1708,0
20240517,195500,68761919,1708,1708,1708,1708,0
20240517,195400,68761919,1708,1708,1708,1708,0
20240517,195300,68761919,1708,1708,1708,1708,0
20240517,195200,68761919,1708,1708,1708,1708,0
20240517,195100,68761919,1708,1708,1708,1708,0
20240517,195000,68761919,1708,1708,1708,1708,2737
20240517,194900,68761919,1708,1708,1708,1708,0
20240517,194800,68761919,1708,1708,1708,1708,0
20240517,194700,68761919,1708,1708,1708,1708,0
20240517,194600,68761919,1708,1708,1708,1708,0
20240517,194500,68761919,1708,1708,1708,1708,0
20240517,194400,68761919,1708,1708,1708,1708,0
20240517,194300,68761919,1708,1708,1708,1708,0
20240517,194200,68761919,1708,1708,1708,1708,0
20240517,194100,68761919,1708,1708,1708,1708,0
20240517,194000,68761919,1708,1708,1708,1708,0
20240517,193900,68761919,1708,1708,1708,1708,0
20240517,193800,68761919,1708,1708,1708,1708,0
20240517,193700,68761919,1708,1708,1708,1708,0
20240517,193600,68761919,1708,1708,1708,1708,0
20240517,193500,68761919,1708,1708,1708,1708,0
20240517,193400,68761919,1708,1708,1708,1708,0
20240517,193300,68761919,1708,1708,1708,1708,0
20240517,193200,68761919,1708,1708,1708,1708,0
20240517,193100,68761919,1708,1708,1708,1708,0
20240517,193000,68761919,1708,1708,1708,1708,0
20240517,192900,68761919,1708,1708,1708,1708,0
20240517,192800,68761919,1708,1708,1708,1708,0
20240517,192700,68761919,1708,1708,1708,1708,0
20240517,192600,68761919,1708,1708,1708,1708,0
20240517,192500,68761919,1708,1708,1708,1708,0
20240517,192400,68761919,1708,1708,1708,1708,0
20240517,192300,68761919,1708,1708,1708,1708,0
20240517,192200,68761919,1708,1708,1708,1708,0
20240517,192100,68761919,1708,1708,1708,1708,0
20240517,192000,68761919,1708,1708,1708,1708,2737
20240517,191900,68761919,1708,1708,1708,1708,0
20240517,191800,68761919,1708,1708,1708,1708,0
20240517,191700,68761919,1708,1708,1708,1708,0
20240517,191600,68761919,1708,1708,1708,1708,0
20240517,191500,68761919,1708,1708,1708,1708,0
20240517,191400,68761919,1708,1708,1708,1708,0
20240517,191300,68761919,1708,1708,1708,1708,0
20240517,191200,68761919,1708,1708,1708,1708,0
20240517,191100,68761919,1708,1708,1708,1708,0
20240517,191000,68761919,1708,1708,1708,1708,0
20240517,190900,68761919,1708,1708,1708,1708,0
20240517,190800,68761919,1708,1708,1708,1708,0
20240517,190700,68761919,1708,1708,1708,1708,0
20240517,190600,68761919,1708,1708,1708,1708,0
20240517,190500,68761919,1708,1708,1708,1708,0
20240517,190400,68761919,1708,1708,1708,1708,0
20240517,190300,68761919,1708,1708,1708,1708,0
20240517,190200,68761919,1708,1708,1708,1708,0
20240517,190100,68761919,1708,1708,1708,1708,0
20240517,190000,68761919,1708,1708,1708,1708,0
20240517,185900,68761919,1708,1708,1708,1708,0
20240517,185800,68761919,1708,1708,1708,1708,0
20240517,185700,68761919,1708,1708,1708,1708,0
20240517,185600,68761919,1708,1708,1708,1708,0
20240517,185500,68761919,1708,1708,1708,1708,0
20240517,185400,68761919,1708,1708,1708,1708,0
20240517,185300,68761919,1708,1708,1708,1708,0
20240517,185200,68761919,1708,1708,1708,1708,0
20240517,185100,68761919,1708,1708,1708,1708,0
20240517,185000,68761919,1708,1708,1708,1708,2737
20240517,184900,68761919,1708,1708,1708,1708,0
20240517,184800,68761919,1708,1708,1708,1708,0
20240517,184700,68761919,1708,1708,1708,1708,0
20240517,184600,68761919,1708,1708,1708,1708,0
20240517,184500,68761919,1708,1708,1708,1708,0
20240517,184400,68761919,1708,1708,1708,1708,0
20240517,184300,68761919,1708,1708,1708,1708,0
20240517,184200,68761919,1708,1708,1708,1708,0
20240517,184100,68761919,1708,1708,1708,1708,0
20240517,184000,68761919,1708,1708,1708,1708,0
20240517,183900,68761919,1708,1708,1708,1708,0
20240517,183800,68761919,1708,1708,1708,1708,0
20240517,183700,68761919,1708,1708,1708,1708,0
20240517,183600,68761919,1708,1708,1708,1708,0
20240517,183500,68761919,1708,1708,1708,1708,0
20240517,183400,68761919,1708,1708,1708,1708,0
20240517,183300,68761919,1708,1708,1708,1708,0
20240517,183200,68761919,1708,1708,1708,1708,0
20240517,183100,68761919,1708,1708,1708,1708,0
20240517,183000,68761919,1708,1708,1708,1708,0
20240517,182900,68761919,1708,1708,1708,1708,0
20240517,182800,68761919,1708,1708,1708,1708,0
20240517,182700,68761919,1708,1708,1708,1708,0
20240517,182600,68761919,1708,1708,1708,1708,0
20240517,182500,68761919,1708,1708,1708,1708,0
20240517,182400,68761919,1708,1708,1708,1708,0
20240517,182300,68761919,1708,1708,1708,1708,0
20240517,182200,68761919,1708,1708,1708,1708,0
20240517,182100,68761919,1708,1708,1708,1708,0
20240517,182000,68761919,1708,1708,1708,1708,2737
20240517,181900,68761919,1708,1708,1708,1708,0
20240517,181800,68761919,1708,1708,1708,1708,0
20240517,181700,68761919,1708,1708,1708,1708,0
20240517,181600,68761919,1708,1708,1708,1708,0
20240517,181500,68761919,1708,1708,1708,1708,0
20240517,181400,68761919,1708,1708,1708,1708,0
20240517,181300,68761919,1708,1708,1708,1708,0
20240517,181200,68761919,1708,1708,1708,1708,0
20240517,181100,68761919,1708,1708,1708,1708,0
20240517,181000,68761919,1708,1708,1708,1708,0
20240517,180900,68761919,1708,1708,1708,1708,0
20240517,180800,68761919,1708,1708,1708,1708,0
20240517,180700,68761919,1708,1708,1708,1708,0
20240517,180600,68761919,1708,1708,1708,1708,0
20240517,180500,68761919,1708,1708,1708,1708,0
20240517,180400,68761919,1708,1708,1708,1708,0
20240517,180300,68761919,1708,1708,1708,1708,0
20240517,180200,68761919,1708,1708,1708,1708,0
20240517,180100,68761919,1708,1708,1708,1708,0
20240517,180000,68761919,1708,1708,1708,1708,0
20240517,175900,68761919,1708,1708,1708,1708,0
20240517,175800,68761919,1708,1708,1708,1708,0
20240517,175700,68761919,1708,1708,1708,1708,0
20240517,175600,68761919,1708,1708,1708,1708,0
20240517,175500,68761919,1708,1708,1708,1708,0
20240517,175400,68761919,1708,1708,1708,1708,0
20240517,175300,68761919,1708,1708,1708,1708,0
20240517,175200,68761919,1708,1708,1708,1708,0
20240517,175100,68761919,1708,1708,1708,1708,0
20240517,175000,68761919,1708,1708,1708,1708,2737
20240517,174900,68761919,1708,1708,1708,1708,0
20240517,174800,68761919,1708,1708,1708,1708,0
20240517,174700,68761919,1708,1708,1708,1708,0
20240517,174600,68761919,1708,1708,1708,1708,0
20240517,174500,68761919,1708,1708,1708,1708,0
20240517,174400,68761919,1708,1708,1708,1708,0
20240517,174300,68761919,1708,1708,1708,1708,0
20240517,174200,68761919,1708,1708,1708,1708,0
20240517,174100,68761919,1708,1708,1708,1708,0
20240517,174000,68761919,1708,1708,1708,1708,0
20240517,173900,68761919,1708,1708,1708,1708,0
20240517,173800,68761919,1708,1708,1708,1708,0
20240517,173700,68761919,1708,1708,1708,1708,0
20240517,173600,68761919,1708,1708,1708,1708,0
20240517,173500,68761919,1708,1708,1708,1708,0
20240517,173400,68761919,1708,1708,1708,1708,0
20240517,173300,68761919,1708,1708,1708,1708,0
20240517,173200,68761919,1708,1708,1708,1708,0
20240517,173100,68761919,1708,1708,1708,1708,0
20240517,173000,68761919,1708,1708,1708,1708,0
20240517,172900,68761919,1708,1708,1708,1708,0
20240517,172800,68761919,1708,1708,1708,1708,0
20240517,172700,68761919,1708,1708,1708,1708,0
20240517,172600,68761919,1708,1708,1708,1708,0
20240517,172500,68761919,1708,1708,1708,1708,0
20240517,172400,68761919,1708,1708,1708,1708,0
20240517,172300,68761919,1708,1708,1708,1708,0
20240517,172200,68761919,1708,1708,1708,1708,0
20240517,172100,68761919,1708,1708,1708,1708,0
20240517,172000,68761919,1708,1708,1708,1708,2737
20240517,171900,68761919,1708,1708,1708,1708,0
20240517,171800,68761919,1708,1708,1708,1708,0
20240517,171700,68761919,1708,1708,1708,1708,0
20240517,171600,68761919,1708,1708,1708,1708,0
20240517,171500,68761919,1708,1708,1708,1708,0
20240517,171400,68761919,1708,1708,1708,1708,0
20240517,171300,68761919,1708,1708,1708,1708,0
20240517,171200,68761919,1708,1708,1708,1708,0
20240517,171100,68761919,1708,1708,1708,1708,0
20240517,171000,68761919,1708,1708,1708,1708,0
20240517,170900,68761919,1708,1708,1708,1708,0
20240517,170800,68761919,1708,1708,1708,1708,0
20240517,170700,68761919,1708,1708,1708,1708,0
20240517,170600,68761919,1708,1708,1708,1708,0
20240517,170500,68761919,1708,1708,1708,1708,0
20240517,170400,68761919,1708,1708,1708,1708,0
20240517,170300,68761919,1708,1708,1708,1708,0
20240517,170200,68761919,1708,1708,1708,1708,0
20240517,170100,68761919,1708,1708,1708,1708,0
20240517,170000,68761919,1708,1708,1708,1708,0
20240517,165900,68761919,1708,1708,1708,1708,0
20240517,165800,68761919,1708,1708,1708,1708,0
20240517,165700,68761919,1708,1708,1708,1708,0
20240517,165600,68761919,1708,1708,1708,1708,0
20240517,165500,68761919,1708,1708,1708,1708,0
20240517,165400,68761919,1708,1708,1708,1708,0
20240517,165300,68761919,1708,1708,1708,1708,0
20240517,165200,68761919,1708,1708,1708,1708,0
20240517,165100,68761919,1708,1708,1708,1708,0
20240517,165000,68761919,1708,1708,1708,1708,2737
20240517,164900,68761919,1708,1708,1708,1708,0
20240517,164800,68761919,1708,1708,1708,1708,0
20240517,164700,68761919,1708,1708,1708,1708,0
20240517,164600,68761919,1708,1708,1708,1708,0
20240517,164500,68761919,1708,1708,1708,1708,0
20240517,164400,68761919,1708,1708,1708,1708,0
20240517,164300,68761919,1708,1708,1708,1708,0
20240517,164200,68761919,1708,1708,1708,1708,0
20240517,164100,68761919,1708,1708,1708,1708,0
20240517,164000,68761919,1708,1708,1708,1708,0
20240517,163900,68761919,1708,1708,1708,1708,0
20240517,163800,68761919,1708,1708,1708,1708,0
20240517,163700,68761919,1708,1708,1708,1708,0
20240517,163600,68761919,1708,1708,1708,1708,0
20240517,163500,68761919,1708,1708,1708,1708,0
20240517,163400,68761919,1708,1708,1708,1708,0
20240517,163300,68761919,1708,1708,1708,1708,0
20240517,163200,68761919,1708,1708,1708,1708,0
20240517,163100,68761919,1708,1708,1708,1708,0
20240517,163000,68761919,1708,1708,1708,1708,0
20240517,162900,68761919,1708,1708,1708,1708,0
20240517,162800,68761919,1708,1708,1708,1708,0
20240517,162700,68761919,1708,1708,1708,1708,0
20240517,162600,68761919,1708,1708,1708,1708,0
20240517,162500,68761919,1708,1708,1708,1708,0
20240517,162400,68761919,1708,1708,1708,1708,0
20240517,162300,68761919,1708,1708,1708,1708,0
20240517,162200,68761919,1708,1708,1708,1708,0
20240517,162100,68761919,1708,1708,1708,1708,0
20240517,162000,68761919,1708,1708,1708,1708,2737
20240517,161900,68761919,1708,1708,1708,1708,0
20240517,161800,68761919,1708,1708,1708,1708,0
20240517,161700,68761919,1708,1708,1708,1708,0
20240517,161600,68761919,1708,1708,1708,1708,0
20240517,161500,68761919,1708,1708,1708,1708,0
20240517,161400,68761919,1708,1708,1708,1708,0
20240517,161300,68761919,1708,1708,1708,1708,0
20240517,161200,68761919,1708,1708,1708,1708,0
20240517,161100,68761919,1708,1708,1708,1708,0
20240517,161000,68761919,1708,1708,1708,1708,0
20240517,160900,68761919,1708,1708,1708,1708,0
20240517,160800,68761919,1708,1708,1708,1708,0
20240517,160700,68761919,1708,1708,1708,1708,0
20240517,160600,68761919,1708,1708,1708,1708,0
20240517,160500,68761919,1708,1708,1708,1708,0
20240517,160400,68761919,1708,1708,1708,1708,0
20240517,160300,68761919,1708,1708,1708,1708,0
20240517,160200,68761919,1708,1708,1708,1708,0
20240517,160100,68761919,1708,1708,1708,1708,0
20240517,160000,68761919,1708,1708,1708,1708,0
20240517,155900,68761919,1708,1708,1708,1708,0
20240517,155800,68761919,1708,1708,1708,1708,0
20240517,155700,68761919,1708,1708,1708,1708,0
20240517,155600,68761919,1708,1708,1708,1708,0
20240517,155500,68761919,1708,1708,1708,1708,0
20240517,155400,68761919,1708,1708,1708,1708,0
20240517,155300,68761919,1708,1708,1708,1708,0
20240517,155200,68761919,1708,1708,1708,1708,0
20240517,155100,68761919,1708,1708,1708,1708,0
20240517,155000,68761919,1708,1708,1708,1708,2737
20240517,154900,68761919,1708,1708,1708,1708,0
20240517,154800,68761919,1708,1708,1708,1708,0
20240517,154700,68761919,1708,1708,1708,1708,0
20240517,154600,68761919,1708,1708,1708,1708,0
20240517,154500,68761919,1708,1708,1708,1708,0
20240517,154400,68761919,1708,1708,1708,1708,0
20240517,154300,68761919,1708,1708,1708,1708,0
20240517,154200,68761919,1708,1708,1708,1708,0
20240517,154100,68761919,1708,1708,1708,1708,0
20240517,154000,68761919,1708,1708,1708,1708,0
20240517,153900,68761919,1708,1708,1708,1708,0
20240517,153800,68761919,1708,1708,1708,1708,0
20240517,153700,68761919,1708,1708,1708,1708,0
20240517,153600,68761919,1708,1708,1708,1708,0
20240517,153500,68761919,1708,1708,1708,1708,0
20240517,153400,68761919,1708,1708,1708,1708,0
20240517,153300,68761919,1708,1708,1708,1708,0
20240517,153200,68761919,1708,1708,1708,1708,0
20240517,153100,68761919,1708,1708,1708,1708,0
20240517,153000,68761919,1708,1708,1708,1708,2737
20240517,152900,64087123,1725,1725,1725,1725,0
20240517,152800,64087123,1725,1725,1725,1725,0
20240517,152700,64087123,1725,1725,1725,1725,0
20240517,152600,64087123,1725,1725,1725,1725,0
20240517,152500,64087123,1725,1725,1725,1725,0
20240517,152400,64087123,1725,1725,1725,1725,0
20240517,152300,64087123,1725,1725,1725,1725,0
20240517,152200,64087123,1725,1725,1725,1725,0
20240517,152100,64087123,1725,1725,1725,1725,0
20240517,152000,64087123,1725,1725,1725,1725,0
20240517,151900,64087123,1725,1726,1726,1709,27
20240517,151800,64040782,1710,1727,1727,1707,490
20240517,151700,63196451,1727,1706,1728,1706,1894
20240517,151600,59939702,1724,1708,1724,1706,1093
20240517,151500,58073531,1726,1726,1726,1726,0
20240517,151400,58073531,1726,1726,1726,1726,0
20240517,151300,58073531,1726,1725,1726,1725,7
20240517,151200,58061455,1726,1726,1726,1726,0
20240517,151100,58061455,1726,1726,1726,1725,167
20240517,151000,57773378,1712,1712,1712,1706,623
20240517,150900,56708318,1727,1723,1727,1723,700
20240517,150800,55499886,1723,1723,1723,1723,0
20240517,150700,55499886,1723,1715,1723,1715,6
20240517,150600,55489580,1723,1723,1723,1723,300
20240517,150500,54972680,1724,1724,1724,1724,0
20240517,150400,54972680,1724,1724,1724,1724,0
20240517,150300,54972680,1724,1724,1724,1724,0
20240517,150200,54972680,1724,1724,1724,1724,0
20240517,150100,54972680,1724,1724,1724,1724,0
20240517,150000,54972680,1724,1724,1724,1724,0
20240517,145900,54972680,1724,1709,1725,1709,4
20240517,145800,54965797,1725,1725,1725,1725,2
20240517,145700,54962347,1726,1709,1726,1709,303
20240517,145600,54441937,1727,1727,1727,1706,702
20240517,145500,53243184,1712,1712,1712,1712,1
20240517,145400,53241472,1727,1727,1727,1727,0
20240517,145300,53241472,1727,1713,1727,1713,301
20240517,145200,52725845,1727,1714,1727,1713,2001
20240517,145100,49296718,1728,1722,1728,1713,889
20240517,145000,47772305,1729,1729,1729,1729,0
20240517,144900,47772305,1729,1729,1729,1729,0
20240517,144800,47772305,1729,1729,1729,1729,0
20240517,144700,47772305,1729,1729,1729,1729,100
20240517,144600,47599405,1729,1728,1729,1728,6
20240517,144500,47589035,1729,1729,1729,1729,0
20240517,144400,47589035,1729,1729,1729,1729,0
20240517,144300,47589035,1729,1729,1729,1729,0
20240517,144200,47589035,1729,1729,1729,1729,0
20240517,144100,47589035,1729,1728,1729,1728,2
20240517,144000,47585578,1729,1729,1729,1729,0
20240517,143900,47585578,1729,1729,1729,1729,0
20240517,143800,47585578,1729,1729,1729,1729,0
20240517,143700,47585578,1729,1729,1729,1729,0
20240517,143600,47585578,1729,1721,1729,1721,2
20240517,143500,47582128,1730,1730,1730,1730,0
20240517,143400,47582128,1730,1730,1730,1730,0
20240517,143300,47582128,1730,1730,1730,1730,0
20240517,143200,47582128,1730,1728,1730,1728,37
20240517,143100,47518164,1728,1728,1728,1728,25
20240517,143000,47474964,1729,1729,1729,1729,0
20240517,142900,47474964,1729,1729,1729,1729,0
20240517,142800,47474964,1729,1729,1729,1729,1
20240517,142700,47473235,1727,1727,1727,1727,1
20240517,142600,47471508,1730,1730,1730,1730,0
20240517,142500,47471508,1730,1730,1730,1730,0
20240517,142400,47471508,1730,1718,1730,1718,2
20240517,142300,47468060,1730,1730,1730,1730,1
20240517,142200,47466330,1718,1719,1730,1718,7
20240517,142100,47454287,1719,1719,1730,1719,10
20240517,142000,47437075,1719,1719,1719,1719,5
20240517,141900,47428480,1719,1719,1719,1719,2
20240517,141800,47425042,1730,1730,1730,1730,0
20240517,141700,47425042,1730,1730,1730,1730,0
20240517,141600,47425042,1730,1730,1730,1730,0
20240517,141500,47425042,1730,1730,1730,1730,0
20240517,141400,47425042,1730,1730,1730,1730,1
20240517,141300,47423312,1718,1718,1718,1718,1
20240517,141200,47421594,1730,1730,1730,1730,0
20240517,141100,47421594,1730,1730,1730,1730,0
20240517,141000,47421594,1730,1725,1730,1719,5
20240517,140900,47412970,1731,1731,1731,1731,0
20240517,140800,47412970,1731,1731,1731,1731,0
20240517,140700,47412970,1731,1731,1731,1731,0
20240517,140600,47412970,1731,1731,1731,1731,0
20240517,140500,47412970,1731,1731,1731,1731,0
20240517,140400,47412970,1731,1731,1731,1731,0
20240517,140300,47412970,1731,1731,1731,1731,0
20240517,140200,47412970,1731,1731,1731,1731,0
20240517,140100,47412970,1731,1731,1731,1731,0
20240517,140000,47412970,1731,1731,1731,1731,0
20240517,135900,47412970,1731,1731,1731,1731,0
20240517,135800,47412970,1731,1731,1731,1731,300
20240517,135700,46893670,1731,1731,1731,1731,0
20240517,135600,46893670,1731,1731,1731,1731,0
20240517,135500,46893670,1731,1731,1731,1731,0
20240517,135400,46893670,1731,1731,1731,1731,0
20240517,135300,46893670,1731,1731,1731,1731,0
20240517,135200,46893670,1731,1731,1731,1731,0
20240517,135100,46893670,1731,1731,1731,1731,0
20240517,135000,46893670,1731,1731,1731,1731,0
20240517,134900,46893670,1731,1731,1731,1731,0
20240517,134800,46893670,1731,1731,1731,1731,1
20240517,134700,46891939,1731,1731,1731,1731,14
20240517,134600,46867705,1731,1731,1731,1731,4
20240517,134500,46860781,1731,1731,1731,1731,0
20240517,134400,46860781,1731,1731,1731,1731,0
20240517,134300,46860781,1731,1731,1731,1731,0
20240517,134200,46860781,1731,1731,1731,1731,0
20240517,134100,46860781,1731,1731,1731,1731,0
20240517,134000,46860781,1731,1731,1731,1731,0
20240517,133900,46860781,1731,1731,1731,1731,0
20240517,133800,46860781,1731,1731,1731,1731,0
20240517,133700,46860781,1731,1731,1731,1731,0
20240517,133600,46860781,1731,1731,1731,1731,1
20240517,133500,46859050,1732,1732,1732,1732,50
20240517,133400,46772450,1733,1733,1733,1733,0
20240517,133300,46772450,1733,1733,1733,1733,122
20240517,133200,46561024,1733,1733,1733,1733,0
20240517,133100,46561024,1733,1733,1733,1733,0
20240517,133000,46561024,1733,1733,1733,1733,0
20240517,132900,46561024,1733,1733,1733,1733,0
20240517,132800,46561024,1733,1733,1733,1733,0
20240517,132700,46561024,1733,1733,1733,1733,0
20240517,132600,46561024,1733,1730,1733,1730,3
20240517,132500,46555831,1730,1730,1730,1730,0
20240517,132400,46555831,1730,1730,1730,1730,0
20240517,132300,46555831,1730,1730,1730,1730,0
20240517,132200,46555831,1730,1730,1730,1730,1001
20240517,132100,44824101,1730,1730,1730,1730,0
20240517,132000,44824101,1730,1729,1730,1729,7
20240517,131900,44811997,1729,1729,1729,1729,7
20240517,131800,44799894,1730,1730,1730,1730,0
20240517,131700,44799894,1730,1730,1730,1730,3
20240517,131600,44794704,1730,1730,1730,1730,0
20240517,131500,44794704,1730,1730,1730,1730,0
20240517,131400,44794704,1730,1730,1730,1730,0
20240517,131300,44794704,1730,1730,1730,1730,0
20240517,131200,44794704,1730,1730,1730,1730,13
20240517,131100,44772214,1730,1730,1730,1730,0
20240517,131000,44772214,1730,1730,1730,1730,0
20240517,130900,44772214,1730,1730,1730,1730,2
20240517,130800,44768754,1730,1730,1730,1730,0
20240517,130700,44768754,1730,1730,1730,1730,1
20240517,130600,44767024,1733,1733,1733,1733,0
20240517,130500,44767024,1733,1733,1733,1733,1
20240517,130400,44765291,1732,1732,1732,1732,0
20240517,130300,44765291,1732,1732,1732,1732,0
20240517,130200,44765291,1732,1732,1732,1732,0
20240517,130100,44765291,1732,1732,1732,1732,0
20240517,130000,44765291,1732,1732,1732,1732,0
20240517,125900,44765291,1732,1732,1732,1732,0
20240517,125800,44765291,1732,1732,1732,1732,0
20240517,125700,44765291,1732,1732,1732,1732,0
20240517,125600,44765291,1732,1732,1732,1732,0
20240517,125500,44765291,1732,1732,1732,1732,0
20240517,125400,44765291,1732,1732,1732,1732,2
20240517,125300,44761827,1732,1732,1732,1732,10
20240517,125200,44744507,1732,1732,1732,1732,0
20240517,125100,44744507,1732,1732,1732,1732,0
20240517,125000,44744507,1732,1732,1732,1732,0
20240517,124900,44744507,1732,1732,1732,1732,0
20240517,124800,44744507,1732,1732,1732,1732,0
20240517,124700,44744507,1732,1732,1732,1732,0
20240517,124600,44744507,1732,1732,1732,1732,0
20240517,124500,44744507,1732,1732,1732,1732,0
20240517,124400,44744507,1732,1732,1732,1732,0
20240517,124300,44744507,1732,1732,1732,1732,0
20240517,124200,44744507,1732,1732,1732,1732,0
20240517,124100,44744507,1732,1732,1732,1732,0
20240517,124000,44744507,1732,1732,1732,1732,0
20240517,123900,44744507,1732,1732,1732,1732,0
20240517,123800,44744507,1732,1732,1732,1732,8
20240517,123700,44730651,1732,1732,1732,1732,0
20240517,123600,44730651,1732,1732,1732,1732,0
20240517,123500,44730651,1732,1732,1732,1732,0
20240517,123400,44730651,1732,1732,1732,1732,0
20240517,123300,44730651,1732,1732,1732,1732,0
20240517,123200,44730651,1732,1732,1732,1732,0
20240517,123100,44730651,1732,1732,1732,1732,0
20240517,123000,44730651,1732,1732,1732,1732,0
20240517,122900,44730651,1732,1732,1732,1732,0
20240517,122800,44730651,1732,1732,1732,1732,0
20240517,122700,44730651,1732,1732,1732,1732,0
20240517,122600,44730651,1732,1732,1732,1732,0
20240517,122500,44730651,1732,1732,1732,1732,0
20240517,122400,44730651,1732,1732,1732,1732,0
20240517,122300,44730651,1732,1732,1732,1732,0
20240517,122200,44730651,1732,1732,1732,1732,0
20240517,122100,44730651,1732,1732,1732,1732,0
20240517,122000,44730651,1732,1732,1732,1732,30
20240517,121900,44678691,1733,1733,1733,1733,0
20240517,121800,44678691,1733,1733,1733,1733,0
20240517,121700,44678691,1733,1733,1733,1733,0
20240517,121600,44678691,1733,1733,1733,1733,0
20240517,121500,44678691,1733,1733,1733,1733,0
20240517,121400,44678691,1733,1733,1733,1733,0
20240517,121300,44678691,1733,1733,1733,1733,0
20240517,121200,44678691,1733,1733,1733,1733,0
20240517,121100,44678691,1733,1733,1733,1733,0
20240517,121000,44678691,1733,1733,1733,1733,0
20240517,120900,44678691,1733,1733,1733,1733,0
20240517,120800,44678691,1733,1733,1733,1733,0
20240517,120700,44678691,1733,1733,1733,1733,0
20240517,120600,44678691,1733,1733,1733,1733,0
20240517,120500,44678691,1733,1733,1733,1733,0
20240517,120400,44678691,1733,1733,1733,1733,0
20240517,120300,44678691,1733,1732,1733,1732,200
20240517,120200,44332221,1734,1734,1734,1734,0
20240517,120100,44332221,1734,1734,1734,1734,0
20240517,120000,44332221,1734,1734,1734,1734,0
20240517,115900,44332221,1734,1734,1734,1734,0
20240517,115800,44332221,1734,1734,1734,1734,0
20240517,115700,44332221,1734,1734,1734,1734,0
20240517,115600,44332221,1734,1734,1734,1734,0
20240517,115500,44332221,1734,1734,1734,1734,0
20240517,115400,44332221,1734,1734,1734,1734,0
20240517,115300,44332221,1734,1734,1734,1734,0
20240517,115200,44332221,1734,1734,1734,1734,0
20240517,115100,44332221,1734,1734,1734,1734,0
20240517,115000,44332221,1734,1734,1734,1734,0
20240517,114900,44332221,1734,1734,1734,1734,0
20240517,114800,44332221,1734,1734,1734,1734,0
20240517,114700,44332221,1734,1734,1734,1734,0
20240517,114600,44332221,1734,1734,1734,1734,0
20240517,114500,44332221,1734,1734,1734,1734,0
20240517,114400,44332221,1734,1734,1734,1734,0
20240517,114300,44332221,1734,1734,1734,1734,0
20240517,114200,44332221,1734,1734,1734,1734,0
20240517,114100,44332221,1734,1734,1734,1734,101
20240517,114000,44157087,1715,1711,1715,1711,466
20240517,113900,43359305,1710,1710,1710,1710,0
20240517,113800,43359305,1710,1710,1710,1710,0
20240517,113700,43359305,1710,1710,1710,1710,0
20240517,113600,43359305,1710,1710,1710,1710,2
20240517,113500,43355885,1710,1710,1710,1710,0
20240517,113400,43355885,1710,1710,1710,1710,0
20240517,113300,43355885,1710,1710,1710,1710,0
20240517,113200,43355885,1710,1710,1710,1710,0
20240517,113100,43355885,1710,1710,1710,1710,0
20240517,113000,43355885,1710,1712,1712,1710,7189
20240517,112900,31056044,1715,1715,1715,1715,0
20240517,112800,31056044,1715,1715,1715,1715,120
20240517,112700,30850244,1715,1715,1715,1715,50
20240517,112600,30764494,1715,1715,1715,1715,0
20240517,112500,30764494,1715,1715,1715,1715,0
20240517,112400,30764494,1715,1715,1715,1715,1
20240517,112300,30762779,1715,1715,1715,1715,0
20240517,112200,30762779,1715,1715,1715,1715,0
20240517,112100,30762779,1715,1715,1715,1715,0
20240517,112000,30762779,1715,1715,1715,1715,0
20240517,111900,30762779,1715,1715,1715,1715,0
20240517,111800,30762779,1715,1715,1715,1715,0
20240517,111700,30762779,1715,1715,1715,1715,0
20240517,111600,30762779,1715,1715,1715,1715,0
20240517,111500,30762779,1715,1715,1715,1715,0
20240517,111400,30762779,1715,1715,1715,1715,0
20240517,111300,30762779,1715,1715,1715,1715,0
20240517,111200,30762779,1715,1715,1715,1715,1
20240517,111100,30761064,1710,1710,1710,1710,0
20240517,111000,30761064,1710,1713,1713,1710,1000
20240517,110900,29050850,1713,1713,1713,1713,0
20240517,110800,29050850,1713,1713,1713,1713,0
20240517,110700,29050850,1713,1713,1713,1713,0
20240517,110600,29050850,1713,1713,1713,1713,0
20240517,110500,29050850,1713,1714,1714,1713,23
20240517,110400,29011446,1713,1713,1713,1713,0
20240517,110300,29011446,1713,1713,1713,1713,0
20240517,110200,29011446,1713,1714,1714,1713,1045
20240517,110100,27221308,1715,1715,1715,1715,0
20240517,110000,27221308,1715,1715,1715,1715,0
20240517,105900,27221308,1715,1715,1715,1715,0
20240517,105800,27221308,1715,1715,1715,1715,0
20240517,105700,27221308,1715,1716,1716,1715,578
20240517,105600,26229691,1716,1716,1716,1716,0
20240517,105500,26229691,1716,1716,1716,1716,0
20240517,105400,26229691,1716,1716,1716,1716,0
20240517,105300,26229691,1716,1716,1716,1716,0
20240517,105200,26229691,1716,1716,1716,1716,0
20240517,105100,26229691,1716,1716,1716,1716,0
20240517,105000,26229691,1716,1716,1716,1716,0
20240517,104900,26229691,1716,1716,1716,1716,0
20240517,104800,26229691,1716,1719,1719,1716,126
20240517,104700,26013460,1719,1719,1719,1719,0
20240517,104600,26013460,1719,1719,1719,1719,0
20240517,104500,26013460,1719,1719,1719,1719,0
20240517,104400,26013460,1719,1719,1719,1719,0
20240517,104300,26013460,1719,1719,1719,1719,3
20240517,104200,26008303,1719,1719,1719,1719,1
20240517,104100,26006584,1716,1716,1716,1716,200
20240517,104000,25663384,1716,1718,1718,1716,1000
20240517,103900,23946470,1719,1719,1719,1719,239
20240517,103800,23535629,1718,1718,1718,1718,51
20240517,103700,23448011,1719,1719,1719,1719,0
20240517,103600,23448011,1719,1719,1719,1719,25
20240517,103500,23405036,1718,1719,1720,1718,216
20240517,103400,23033897,1718,1718,1718,1718,311
20240517,103300,22499599,1717,1719,1719,1717,271
20240517,103200,22034014,1719,1719,1719,1719,0
20240517,103100,22034014,1719,1720,1720,1719,70
20240517,103000,21913675,1720,1720,1720,1720,11
20240517,102900,21894755,1724,1724,1724,1724,0
20240517,102800,21894755,1724,1724,1724,1724,0
20240517,102700,21894755,1724,1724,1724,1724,10
20240517,102600,21877515,1724,1724,1724,1724,100
20240517,102500,21705115,1724,1724,1724,1724,0
20240517,102400,21705115,1724,1724,1724,1724,200
20240517,102300,21360315,1730,1730,1730,1730,0
20240517,102200,21360315,1730,1730,1730,1730,0
20240517,102100,21360315,1730,1730,1730,1730,0
20240517,102000,21360315,1730,1730,1730,1730,0
20240517,101900,21360315,1730,1729,1730,1729,694
20240517,101800,20159940,1730,1730,1730,1730,0
20240517,101700,20159940,1730,1730,1730,1730,0
20240517,101600,20159940,1730,1731,1731,1730,1849
20240517,101500,16960982,1740,1740,1740,1740,0
20240517,101400,16960982,1740,1740,1740,1740,0
20240517,101300,16960982,1740,1740,1740,1740,0
20240517,101200,16960982,1740,1731,1740,1731,2
20240517,101100,16957511,1740,1740,1740,1740,0
20240517,101000,16957511,1740,1740,1740,1740,0
20240517,100900,16957511,1740,1740,1740,1740,0
20240517,100800,16957511,1740,1740,1740,1740,5
20240517,100700,16948811,1741,1741,1741,1741,0
20240517,100600,16948811,1741,1741,1741,1741,0
20240517,100500,16948811,1741,1741,1741,1741,0
20240517,100400,16948811,1741,1741,1741,1741,0
20240517,100300,16948811,1741,1741,1741,1741,11
20240517,100200,16929660,1741,1741,1741,1741,0
20240517,100100,16929660,1741,1741,1741,1741,3
20240517,100000,16924437,1741,1741,1741,1741,5
20240517,095900,16915732,1742,1742,1742,1742,0
20240517,095800,16915732,1742,1742,1742,1742,1000
20240517,095700,15173732,1742,1732,1742,1732,33
20240517,095600,15116453,1733,1743,1743,1733,177
20240517,095500,14809592,1743,1743,1743,1743,8
20240517,095400,14795648,1733,1733,1733,1733,200
20240517,095300,14449048,1743,1743,1743,1743,0
20240517,095200,14449048,1743,1743,1743,1743,0
20240517,095100,14449048,1743,1743,1743,1743,0
20240517,095000,14449048,1743,1743,1743,1743,0
20240517,094900,14449048,1743,1743,1743,1743,0
20240517,094800,14449048,1743,1743,1743,1743,0
20240517,094700,14449048,1743,1743,1743,1743,0
20240517,094600,14449048,1743,1743,1743,1743,5
20240517,094500,14440333,1744,1744,1744,1744,0
20240517,094400,14440333,1744,1744,1744,1744,1
20240517,094300,14438589,1744,1744,1744,1744,0
20240517,094200,14438589,1744,1744,1744,1744,0
20240517,094100,14438589,1744,1744,1744,1744,0
20240517,094000,14438589,1744,1733,1744,1733,9
20240517,093900,14422970,1744,1744,1744,1744,0
20240517,093800,14422970,1744,1744,1744,1744,0
20240517,093700,14422970,1744,1744,1744,1744,100
20240517,093600,14248570,1744,1744,1744,1744,1
20240517,093500,14246826,1744,1744,1744,1744,0
20240517,093400,14246826,1744,1744,1744,1744,0
20240517,093300,14246826,1744,1744,1744,1744,100
20240517,093200,14072426,1744,1744,1744,1744,0
20240517,093100,14072426,1744,1744,1744,1744,0
20240517,093000,14072426,1744,1744,1744,1744,0
20240517,092900,14072426,1744,1744,1744,1744,0
20240517,092800,14072426,1744,1744,1744,1744,0
20240517,092700,14072426,1744,1744,1744,1744,0
20240517,092600,14072426,1744,1744,1744,1744,0
20240517,092500,14072426,1744,1744,1744,1744,0
20240517,092400,14072426,1744,1744,1744,1744,0
20240517,092300,14072426,1744,1744,1744,1744,0
20240517,092200,14072426,1744,1744,1744,1744,0
20240517,092100,14072426,1744,1744,1744,1744,30
20240517,092000,14020106,1744,1744,1744,1744,172
20240517,091900,13720138,1745,1743,1745,1743,205
20240517,091800,13362558,1743,1743,1743,1743,3
20240517,091700,13357329,1743,1742,1743,1719,1007
20240517,091600,11603157,1734,1734,1734,1734,229
20240517,091500,11206071,1734,1734,1734,1734,104
20240517,091400,11025735,1734,1734,1734,1719,71
20240517,091300,10902981,1734,1734,1734,1734,150
20240517,091200,10642881,1734,1734,1734,1734,110
20240517,091100,10452141,1734,1729,1734,1729,223
20240517,091000,10066564,1729,1729,1729,1729,517
20240517,090900,9172671,1729,1729,1729,1729,0
20240517,090800,9172671,1729,1730,1730,1729,21
20240517,090700,9136361,1733,1733,1733,1733,0
20240517,090600,9136361,1733,1733,1733,1733,21
20240517,090500,9099968,1733,1733,1733,1733,1
20240517,090400,9098235,1716,1716,1716,1716,0
20240517,090300,9098235,1716,1720,1720,1716,2473
20240517,090200,4851735,1715,1715,1715,1715,0
20240517,090100,4851735,1715,1715,1715,1715,0
20240517,090000,4851735,1715,1715,1715,1715,2829