KissMeData/154030/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,202200,41325385,2655,2655,2655,2655,259
20240517,202100,41325385,2655,2655,2655,2655,0
20240517,202000,41325385,2655,2655,2655,2655,0
20240517,201900,41325385,2655,2655,2655,2655,0
20240517,201800,41325385,2655,2655,2655,2655,0
20240517,201700,41325385,2655,2655,2655,2655,0
20240517,201600,41325385,2655,2655,2655,2655,0
20240517,201500,41325385,2655,2655,2655,2655,0
20240517,201400,41325385,2655,2655,2655,2655,0
20240517,201300,41325385,2655,2655,2655,2655,0
20240517,201200,41325385,2655,2655,2655,2655,0
20240517,201100,41325385,2655,2655,2655,2655,0
20240517,201000,41325385,2655,2655,2655,2655,0
20240517,200900,41325385,2655,2655,2655,2655,0
20240517,200800,41325385,2655,2655,2655,2655,0
20240517,200700,41325385,2655,2655,2655,2655,0
20240517,200600,41325385,2655,2655,2655,2655,0
20240517,200500,41325385,2655,2655,2655,2655,0
20240517,200400,41325385,2655,2655,2655,2655,0
20240517,200300,41325385,2655,2655,2655,2655,0
20240517,200200,41325385,2655,2655,2655,2655,0
20240517,200100,41325385,2655,2655,2655,2655,0
20240517,200000,41325385,2655,2655,2655,2655,0
20240517,195900,41325385,2655,2655,2655,2655,0
20240517,195800,41325385,2655,2655,2655,2655,0
20240517,195700,41325385,2655,2655,2655,2655,0
20240517,195600,41325385,2655,2655,2655,2655,0
20240517,195500,41325385,2655,2655,2655,2655,0
20240517,195400,41325385,2655,2655,2655,2655,0
20240517,195300,41325385,2655,2655,2655,2655,0
20240517,195200,41325385,2655,2655,2655,2655,259
20240517,195100,41325385,2655,2655,2655,2655,0
20240517,195000,41325385,2655,2655,2655,2655,0
20240517,194900,41325385,2655,2655,2655,2655,0
20240517,194800,41325385,2655,2655,2655,2655,0
20240517,194700,41325385,2655,2655,2655,2655,0
20240517,194600,41325385,2655,2655,2655,2655,0
20240517,194500,41325385,2655,2655,2655,2655,0
20240517,194400,41325385,2655,2655,2655,2655,0
20240517,194300,41325385,2655,2655,2655,2655,0
20240517,194200,41325385,2655,2655,2655,2655,0
20240517,194100,41325385,2655,2655,2655,2655,0
20240517,194000,41325385,2655,2655,2655,2655,0
20240517,193900,41325385,2655,2655,2655,2655,0
20240517,193800,41325385,2655,2655,2655,2655,0
20240517,193700,41325385,2655,2655,2655,2655,0
20240517,193600,41325385,2655,2655,2655,2655,0
20240517,193500,41325385,2655,2655,2655,2655,0
20240517,193400,41325385,2655,2655,2655,2655,0
20240517,193300,41325385,2655,2655,2655,2655,0
20240517,193200,41325385,2655,2655,2655,2655,0
20240517,193100,41325385,2655,2655,2655,2655,0
20240517,193000,41325385,2655,2655,2655,2655,0
20240517,192900,41325385,2655,2655,2655,2655,0
20240517,192800,41325385,2655,2655,2655,2655,0
20240517,192700,41325385,2655,2655,2655,2655,0
20240517,192600,41325385,2655,2655,2655,2655,0
20240517,192500,41325385,2655,2655,2655,2655,0
20240517,192400,41325385,2655,2655,2655,2655,0
20240517,192300,41325385,2655,2655,2655,2655,0
20240517,192200,41325385,2655,2655,2655,2655,259
20240517,192100,41325385,2655,2655,2655,2655,0
20240517,192000,41325385,2655,2655,2655,2655,0
20240517,191900,41325385,2655,2655,2655,2655,0
20240517,191800,41325385,2655,2655,2655,2655,0
20240517,191700,41325385,2655,2655,2655,2655,0
20240517,191600,41325385,2655,2655,2655,2655,0
20240517,191500,41325385,2655,2655,2655,2655,0
20240517,191400,41325385,2655,2655,2655,2655,0
20240517,191300,41325385,2655,2655,2655,2655,0
20240517,191200,41325385,2655,2655,2655,2655,0
20240517,191100,41325385,2655,2655,2655,2655,0
20240517,191000,41325385,2655,2655,2655,2655,0
20240517,190900,41325385,2655,2655,2655,2655,0
20240517,190800,41325385,2655,2655,2655,2655,0
20240517,190700,41325385,2655,2655,2655,2655,0
20240517,190600,41325385,2655,2655,2655,2655,0
20240517,190500,41325385,2655,2655,2655,2655,0
20240517,190400,41325385,2655,2655,2655,2655,0
20240517,190300,41325385,2655,2655,2655,2655,0
20240517,190200,41325385,2655,2655,2655,2655,0
20240517,190100,41325385,2655,2655,2655,2655,0
20240517,190000,41325385,2655,2655,2655,2655,0
20240517,185900,41325385,2655,2655,2655,2655,0
20240517,185800,41325385,2655,2655,2655,2655,0
20240517,185700,41325385,2655,2655,2655,2655,0
20240517,185600,41325385,2655,2655,2655,2655,0
20240517,185500,41325385,2655,2655,2655,2655,0
20240517,185400,41325385,2655,2655,2655,2655,0
20240517,185300,41325385,2655,2655,2655,2655,0
20240517,185200,41325385,2655,2655,2655,2655,259
20240517,185100,41325385,2655,2655,2655,2655,0
20240517,185000,41325385,2655,2655,2655,2655,0
20240517,184900,41325385,2655,2655,2655,2655,0
20240517,184800,41325385,2655,2655,2655,2655,0
20240517,184700,41325385,2655,2655,2655,2655,0
20240517,184600,41325385,2655,2655,2655,2655,0
20240517,184500,41325385,2655,2655,2655,2655,0
20240517,184400,41325385,2655,2655,2655,2655,0
20240517,184300,41325385,2655,2655,2655,2655,0
20240517,184200,41325385,2655,2655,2655,2655,0
20240517,184100,41325385,2655,2655,2655,2655,0
20240517,184000,41325385,2655,2655,2655,2655,0
20240517,183900,41325385,2655,2655,2655,2655,0
20240517,183800,41325385,2655,2655,2655,2655,0
20240517,183700,41325385,2655,2655,2655,2655,0
20240517,183600,41325385,2655,2655,2655,2655,0
20240517,183500,41325385,2655,2655,2655,2655,0
20240517,183400,41325385,2655,2655,2655,2655,0
20240517,183300,41325385,2655,2655,2655,2655,0
20240517,183200,41325385,2655,2655,2655,2655,0
20240517,183100,41325385,2655,2655,2655,2655,0
20240517,183000,41325385,2655,2655,2655,2655,0
20240517,182900,41325385,2655,2655,2655,2655,0
20240517,182800,41325385,2655,2655,2655,2655,0
20240517,182700,41325385,2655,2655,2655,2655,0
20240517,182600,41325385,2655,2655,2655,2655,0
20240517,182500,41325385,2655,2655,2655,2655,0
20240517,182400,41325385,2655,2655,2655,2655,0
20240517,182300,41325385,2655,2655,2655,2655,0
20240517,182200,41325385,2655,2655,2655,2655,259
20240517,182100,41325385,2655,2655,2655,2655,0
20240517,182000,41325385,2655,2655,2655,2655,0
20240517,181900,41325385,2655,2655,2655,2655,0
20240517,181800,41325385,2655,2655,2655,2655,0
20240517,181700,41325385,2655,2655,2655,2655,0
20240517,181600,41325385,2655,2655,2655,2655,0
20240517,181500,41325385,2655,2655,2655,2655,0
20240517,181400,41325385,2655,2655,2655,2655,0
20240517,181300,41325385,2655,2655,2655,2655,0
20240517,181200,41325385,2655,2655,2655,2655,0
20240517,181100,41325385,2655,2655,2655,2655,0
20240517,181000,41325385,2655,2655,2655,2655,0
20240517,180900,41325385,2655,2655,2655,2655,0
20240517,180800,41325385,2655,2655,2655,2655,0
20240517,180700,41325385,2655,2655,2655,2655,0
20240517,180600,41325385,2655,2655,2655,2655,0
20240517,180500,41325385,2655,2655,2655,2655,0
20240517,180400,41325385,2655,2655,2655,2655,0
20240517,180300,41325385,2655,2655,2655,2655,0
20240517,180200,41325385,2655,2655,2655,2655,0
20240517,180100,41325385,2655,2655,2655,2655,0
20240517,180000,41325385,2655,2655,2655,2655,0
20240517,175900,41325385,2655,2655,2655,2655,0
20240517,175800,41325385,2655,2655,2655,2655,0
20240517,175700,41325385,2655,2655,2655,2655,0
20240517,175600,41325385,2655,2655,2655,2655,0
20240517,175500,41325385,2655,2655,2655,2655,0
20240517,175400,41325385,2655,2655,2655,2655,0
20240517,175300,41325385,2655,2655,2655,2655,0
20240517,175200,41325385,2655,2655,2655,2655,259
20240517,175100,41325385,2655,2655,2655,2655,0
20240517,175000,41325385,2655,2655,2655,2655,0
20240517,174900,41325385,2655,2655,2655,2655,0
20240517,174800,41325385,2655,2655,2655,2655,0
20240517,174700,41325385,2655,2655,2655,2655,0
20240517,174600,41325385,2655,2655,2655,2655,0
20240517,174500,41325385,2655,2655,2655,2655,0
20240517,174400,41325385,2655,2655,2655,2655,0
20240517,174300,41325385,2655,2655,2655,2655,0
20240517,174200,41325385,2655,2655,2655,2655,0
20240517,174100,41325385,2655,2655,2655,2655,0
20240517,174000,41325385,2655,2655,2655,2655,0
20240517,173900,41325385,2655,2655,2655,2655,0
20240517,173800,41325385,2655,2655,2655,2655,0
20240517,173700,41325385,2655,2655,2655,2655,0
20240517,173600,41325385,2655,2655,2655,2655,0
20240517,173500,41325385,2655,2655,2655,2655,0
20240517,173400,41325385,2655,2655,2655,2655,0
20240517,173300,41325385,2655,2655,2655,2655,0
20240517,173200,41325385,2655,2655,2655,2655,0
20240517,173100,41325385,2655,2655,2655,2655,0
20240517,173000,41325385,2655,2655,2655,2655,0
20240517,172900,41325385,2655,2655,2655,2655,0
20240517,172800,41325385,2655,2655,2655,2655,0
20240517,172700,41325385,2655,2655,2655,2655,0
20240517,172600,41325385,2655,2655,2655,2655,0
20240517,172500,41325385,2655,2655,2655,2655,0
20240517,172400,41325385,2655,2655,2655,2655,0
20240517,172300,41325385,2655,2655,2655,2655,0
20240517,172200,41325385,2655,2655,2655,2655,259
20240517,172100,41325385,2655,2655,2655,2655,0
20240517,172000,41325385,2655,2655,2655,2655,0
20240517,171900,41325385,2655,2655,2655,2655,0
20240517,171800,41325385,2655,2655,2655,2655,0
20240517,171700,41325385,2655,2655,2655,2655,0
20240517,171600,41325385,2655,2655,2655,2655,0
20240517,171500,41325385,2655,2655,2655,2655,0
20240517,171400,41325385,2655,2655,2655,2655,0
20240517,171300,41325385,2655,2655,2655,2655,0
20240517,171200,41325385,2655,2655,2655,2655,0
20240517,171100,41325385,2655,2655,2655,2655,0
20240517,171000,41325385,2655,2655,2655,2655,0
20240517,170900,41325385,2655,2655,2655,2655,0
20240517,170800,41325385,2655,2655,2655,2655,0
20240517,170700,41325385,2655,2655,2655,2655,0
20240517,170600,41325385,2655,2655,2655,2655,0
20240517,170500,41325385,2655,2655,2655,2655,0
20240517,170400,41325385,2655,2655,2655,2655,0
20240517,170300,41325385,2655,2655,2655,2655,0
20240517,170200,41325385,2655,2655,2655,2655,0
20240517,170100,41325385,2655,2655,2655,2655,0
20240517,170000,41325385,2655,2655,2655,2655,0
20240517,165900,41325385,2655,2655,2655,2655,0
20240517,165800,41325385,2655,2655,2655,2655,0
20240517,165700,41325385,2655,2655,2655,2655,0
20240517,165600,41325385,2655,2655,2655,2655,0
20240517,165500,41325385,2655,2655,2655,2655,0
20240517,165400,41325385,2655,2655,2655,2655,0
20240517,165300,41325385,2655,2655,2655,2655,0
20240517,165200,41325385,2655,2655,2655,2655,259
20240517,165100,41325385,2655,2655,2655,2655,0
20240517,165000,41325385,2655,2655,2655,2655,0
20240517,164900,41325385,2655,2655,2655,2655,0
20240517,164800,41325385,2655,2655,2655,2655,0
20240517,164700,41325385,2655,2655,2655,2655,0
20240517,164600,41325385,2655,2655,2655,2655,0
20240517,164500,41325385,2655,2655,2655,2655,0
20240517,164400,41325385,2655,2655,2655,2655,0
20240517,164300,41325385,2655,2655,2655,2655,0
20240517,164200,41325385,2655,2655,2655,2655,0
20240517,164100,41325385,2655,2655,2655,2655,0
20240517,164000,41325385,2655,2655,2655,2655,0
20240517,163900,41325385,2655,2655,2655,2655,0
20240517,163800,41325385,2655,2655,2655,2655,0
20240517,163700,41325385,2655,2655,2655,2655,0
20240517,163600,41325385,2655,2655,2655,2655,0
20240517,163500,41325385,2655,2655,2655,2655,0
20240517,163400,41325385,2655,2655,2655,2655,0
20240517,163300,41325385,2655,2655,2655,2655,0
20240517,163200,41325385,2655,2655,2655,2655,0
20240517,163100,41325385,2655,2655,2655,2655,0
20240517,163000,41325385,2655,2655,2655,2655,0
20240517,162900,41325385,2655,2655,2655,2655,0
20240517,162800,41325385,2655,2655,2655,2655,0
20240517,162700,41325385,2655,2655,2655,2655,0
20240517,162600,41325385,2655,2655,2655,2655,0
20240517,162500,41325385,2655,2655,2655,2655,0
20240517,162400,41325385,2655,2655,2655,2655,0
20240517,162300,41325385,2655,2655,2655,2655,0
20240517,162200,41325385,2655,2655,2655,2655,259
20240517,162100,41325385,2655,2655,2655,2655,0
20240517,162000,41325385,2655,2655,2655,2655,0
20240517,161900,41325385,2655,2655,2655,2655,0
20240517,161800,41325385,2655,2655,2655,2655,0
20240517,161700,41325385,2655,2655,2655,2655,0
20240517,161600,41325385,2655,2655,2655,2655,0
20240517,161500,41325385,2655,2655,2655,2655,0
20240517,161400,41325385,2655,2655,2655,2655,0
20240517,161300,41325385,2655,2655,2655,2655,0
20240517,161200,41325385,2655,2655,2655,2655,0
20240517,161100,41325385,2655,2655,2655,2655,0
20240517,161000,41325385,2655,2655,2655,2655,0
20240517,160900,41325385,2655,2655,2655,2655,0
20240517,160800,41325385,2655,2655,2655,2655,0
20240517,160700,41325385,2655,2655,2655,2655,0
20240517,160600,41325385,2655,2655,2655,2655,0
20240517,160500,41325385,2655,2655,2655,2655,0
20240517,160400,41325385,2655,2655,2655,2655,0
20240517,160300,41325385,2655,2655,2655,2655,0
20240517,160200,41325385,2655,2655,2655,2655,0
20240517,160100,41325385,2655,2655,2655,2655,0
20240517,160000,41325385,2655,2655,2655,2655,0
20240517,155900,41325385,2655,2655,2655,2655,0
20240517,155800,41325385,2655,2655,2655,2655,0
20240517,155700,41325385,2655,2655,2655,2655,0
20240517,155600,41325385,2655,2655,2655,2655,0
20240517,155500,41325385,2655,2655,2655,2655,0
20240517,155400,41325385,2655,2655,2655,2655,0
20240517,155300,41325385,2655,2655,2655,2655,0
20240517,155200,41325385,2655,2655,2655,2655,259
20240517,155100,41325385,2655,2655,2655,2655,0
20240517,155000,41325385,2655,2655,2655,2655,0
20240517,154900,41325385,2655,2655,2655,2655,0
20240517,154800,41325385,2655,2655,2655,2655,0
20240517,154700,41325385,2655,2655,2655,2655,0
20240517,154600,41325385,2655,2655,2655,2655,0
20240517,154500,41325385,2655,2655,2655,2655,0
20240517,154400,41325385,2655,2655,2655,2655,0
20240517,154300,41325385,2655,2655,2655,2655,0
20240517,154200,41325385,2655,2655,2655,2655,0
20240517,154100,41325385,2655,2655,2655,2655,0
20240517,154000,41325385,2655,2655,2655,2655,0
20240517,153900,41325385,2655,2655,2655,2655,0
20240517,153800,41325385,2655,2655,2655,2655,0
20240517,153700,41325385,2655,2655,2655,2655,0
20240517,153600,41325385,2655,2655,2655,2655,0
20240517,153500,41325385,2655,2655,2655,2655,0
20240517,153400,41325385,2655,2655,2655,2655,0
20240517,153300,41325385,2655,2655,2655,2655,0
20240517,153200,41325385,2655,2655,2655,2655,0
20240517,153100,41325385,2655,2655,2655,2655,0
20240517,153000,41325385,2655,2655,2655,2655,259
20240517,152900,40637740,2655,2655,2655,2655,0
20240517,152800,40637740,2655,2655,2655,2655,0
20240517,152700,40637740,2655,2655,2655,2655,0
20240517,152600,40637740,2655,2655,2655,2655,0
20240517,152500,40637740,2655,2655,2655,2655,0
20240517,152400,40637740,2655,2655,2655,2655,0
20240517,152300,40637740,2655,2655,2655,2655,0
20240517,152200,40637740,2655,2655,2655,2655,0
20240517,152100,40637740,2655,2655,2655,2655,0
20240517,152000,40637740,2655,2655,2655,2655,0
20240517,151900,40637740,2655,2655,2655,2655,5
20240517,151800,40624465,2655,2655,2655,2655,0
20240517,151700,40624465,2655,2655,2655,2655,0
20240517,151600,40624465,2655,2635,2655,2635,19
20240517,151500,40574380,2660,2660,2660,2660,1
20240517,151400,40571720,2660,2660,2660,2660,0
20240517,151300,40571720,2660,2660,2660,2660,10
20240517,151200,40545120,2660,2660,2660,2660,0
20240517,151100,40545120,2660,2660,2660,2660,0
20240517,151000,40545120,2660,2660,2660,2660,0
20240517,150900,40545120,2660,2645,2660,2640,1049
20240517,150800,37773075,2665,2655,2665,2650,622
20240517,150700,36122215,2665,2665,2665,2665,1
20240517,150600,36119550,2665,2665,2665,2665,0
20240517,150500,36119550,2665,2665,2665,2665,0
20240517,150400,36119550,2665,2665,2665,2665,0
20240517,150300,36119550,2665,2665,2665,2665,0
20240517,150200,36119550,2665,2665,2665,2665,5
20240517,150100,36106225,2665,2665,2665,2665,0
20240517,150000,36106225,2665,2655,2665,2655,774
20240517,145900,34047175,2660,2660,2660,2660,0
20240517,145800,34047175,2660,2660,2660,2660,0
20240517,145700,34047175,2660,2660,2660,2660,0
20240517,145600,34047175,2660,2660,2660,2660,0
20240517,145500,34047175,2660,2660,2660,2660,0
20240517,145400,34047175,2660,2660,2660,2660,0
20240517,145300,34047175,2660,2660,2660,2660,1
20240517,145200,34044515,2655,2655,2655,2655,0
20240517,145100,34044515,2655,2655,2655,2655,100
20240517,145000,33779015,2655,2655,2655,2655,0
20240517,144900,33779015,2655,2655,2655,2655,0
20240517,144800,33779015,2655,2655,2655,2655,0
20240517,144700,33779015,2655,2655,2655,2655,0
20240517,144600,33779015,2655,2655,2655,2655,0
20240517,144500,33779015,2655,2655,2655,2655,0
20240517,144400,33779015,2655,2655,2655,2655,0
20240517,144300,33779015,2655,2655,2655,2655,0
20240517,144200,33779015,2655,2650,2655,2650,16
20240517,144100,33736590,2650,2650,2650,2650,10
20240517,144000,33710090,2650,2650,2650,2650,1
20240517,143900,33707440,2635,2635,2635,2635,4
20240517,143800,33696900,2650,2650,2650,2650,0
20240517,143700,33696900,2650,2635,2650,2635,62
20240517,143600,33533515,2635,2660,2660,2635,20
20240517,143500,33480490,2665,2655,2665,2655,1368
20240517,143400,29841055,2660,2635,2660,2635,1100
20240517,143300,26930920,2635,2635,2635,2635,80
20240517,143200,26720120,2635,2635,2635,2635,5
20240517,143100,26706945,2630,2630,2630,2630,0
20240517,143000,26706945,2630,2635,2635,2630,101
20240517,142900,26440815,2635,2635,2635,2635,0
20240517,142800,26440815,2635,2635,2635,2635,0
20240517,142700,26440815,2635,2635,2635,2635,2
20240517,142600,26435545,2630,2630,2630,2630,200
20240517,142500,25909545,2625,2625,2625,2625,0
20240517,142400,25909545,2625,2625,2625,2625,0
20240517,142300,25909545,2625,2630,2630,2625,589
20240517,142200,24362410,2630,2630,2630,2630,0
20240517,142100,24362410,2630,2630,2630,2630,0
20240517,142000,24362410,2630,2630,2630,2630,0
20240517,141900,24362410,2630,2630,2630,2630,37
20240517,141800,24265100,2630,2630,2630,2630,0
20240517,141700,24265100,2630,2630,2630,2630,0
20240517,141600,24265100,2630,2630,2630,2630,0
20240517,141500,24265100,2630,2630,2630,2630,0
20240517,141400,24265100,2630,2630,2630,2630,100
20240517,141300,24002100,2635,2635,2635,2635,0
20240517,141200,24002100,2635,2635,2635,2635,0
20240517,141100,24002100,2635,2635,2635,2635,0
20240517,141000,24002100,2635,2635,2635,2635,0
20240517,140900,24002100,2635,2635,2635,2635,0
20240517,140800,24002100,2635,2635,2635,2635,0
20240517,140700,24002100,2635,2635,2635,2635,0
20240517,140600,24002100,2635,2635,2635,2635,0
20240517,140500,24002100,2635,2635,2635,2635,0
20240517,140400,24002100,2635,2635,2635,2635,2
20240517,140300,23996830,2630,2630,2630,2630,0
20240517,140200,23996830,2630,2630,2630,2630,0
20240517,140100,23996830,2630,2630,2630,2630,0
20240517,140000,23996830,2630,2630,2630,2630,0
20240517,135900,23996830,2630,2630,2630,2630,0
20240517,135800,23996830,2630,2630,2630,2630,0
20240517,135700,23996830,2630,2630,2630,2630,50
20240517,135600,23865330,2630,2630,2630,2630,0
20240517,135500,23865330,2630,2630,2630,2630,0
20240517,135400,23865330,2630,2630,2630,2630,150
20240517,135300,23470830,2635,2635,2635,2635,0
20240517,135200,23470830,2635,2635,2635,2635,0
20240517,135100,23470830,2635,2635,2635,2635,0
20240517,135000,23470830,2635,2635,2635,2635,0
20240517,134900,23470830,2635,2635,2635,2635,0
20240517,134800,23470830,2635,2635,2635,2635,0
20240517,134700,23470830,2635,2635,2635,2635,0
20240517,134600,23470830,2635,2635,2635,2635,0
20240517,134500,23470830,2635,2635,2635,2635,0
20240517,134400,23470830,2635,2635,2635,2635,0
20240517,134300,23470830,2635,2635,2635,2635,0
20240517,134200,23470830,2635,2635,2635,2635,0
20240517,134100,23470830,2635,2635,2635,2635,0
20240517,134000,23470830,2635,2635,2635,2635,5
20240517,133900,23457655,2640,2640,2640,2640,0
20240517,133800,23457655,2640,2640,2640,2640,0
20240517,133700,23457655,2640,2640,2640,2640,50
20240517,133600,23325655,2640,2640,2640,2640,0
20240517,133500,23325655,2640,2640,2640,2640,0
20240517,133400,23325655,2640,2640,2640,2640,142
20240517,133300,22950775,2635,2635,2635,2635,0
20240517,133200,22950775,2635,2635,2635,2635,0
20240517,133100,22950775,2635,2635,2635,2635,1
20240517,133000,22948140,2640,2640,2640,2640,0
20240517,132900,22948140,2640,2640,2640,2640,0
20240517,132800,22948140,2640,2640,2640,2640,0
20240517,132700,22948140,2640,2640,2640,2640,100
20240517,132600,22684140,2640,2640,2640,2640,0
20240517,132500,22684140,2640,2640,2640,2640,0
20240517,132400,22684140,2640,2640,2640,2640,0
20240517,132300,22684140,2640,2640,2640,2640,0
20240517,132200,22684140,2640,2640,2640,2640,245
20240517,132100,22037340,2645,2645,2645,2645,0
20240517,132000,22037340,2645,2645,2645,2645,0
20240517,131900,22037340,2645,2645,2645,2645,0
20240517,131800,22037340,2645,2645,2645,2645,1
20240517,131700,22034695,2640,2640,2640,2640,8
20240517,131600,22013575,2640,2640,2640,2640,279
20240517,131500,21277015,2640,2640,2640,2640,0
20240517,131400,21277015,2640,2640,2640,2640,0
20240517,131300,21277015,2640,2640,2640,2640,0
20240517,131200,21277015,2640,2640,2640,2640,0
20240517,131100,21277015,2640,2635,2640,2635,21
20240517,131000,21221675,2635,2635,2635,2635,8
20240517,130900,21200595,2640,2640,2640,2640,0
20240517,130800,21200595,2640,2640,2640,2640,5
20240517,130700,21187395,2640,2640,2640,2640,10
20240517,130600,21160995,2640,2640,2640,2640,0
20240517,130500,21160995,2640,2640,2640,2640,4
20240517,130400,21150435,2640,2640,2640,2640,0
20240517,130300,21150435,2640,2640,2640,2640,0
20240517,130200,21150435,2640,2640,2640,2640,0
20240517,130100,21150435,2640,2640,2640,2640,0
20240517,130000,21150435,2640,2640,2640,2640,0
20240517,125900,21150435,2640,2640,2640,2640,0
20240517,125800,21150435,2640,2640,2640,2640,0
20240517,125700,21150435,2640,2640,2640,2640,0
20240517,125600,21150435,2640,2640,2640,2640,0
20240517,125500,21150435,2640,2640,2640,2640,0
20240517,125400,21150435,2640,2640,2640,2640,0
20240517,125300,21150435,2640,2640,2640,2640,0
20240517,125200,21150435,2640,2640,2640,2640,2
20240517,125100,21145155,2630,2630,2630,2630,1
20240517,125000,21142525,2640,2640,2640,2640,0
20240517,124900,21142525,2640,2640,2640,2640,0
20240517,124800,21142525,2640,2640,2640,2640,0
20240517,124700,21142525,2640,2640,2640,2640,0
20240517,124600,21142525,2640,2640,2640,2640,0
20240517,124500,21142525,2640,2640,2640,2640,0
20240517,124400,21142525,2640,2640,2640,2640,0
20240517,124300,21142525,2640,2640,2640,2640,0
20240517,124200,21142525,2640,2640,2640,2640,0
20240517,124100,21142525,2640,2640,2640,2640,0
20240517,124000,21142525,2640,2640,2640,2640,0
20240517,123900,21142525,2640,2640,2640,2640,1
20240517,123800,21139885,2630,2630,2630,2630,0
20240517,123700,21139885,2630,2630,2630,2630,1
20240517,123600,21137255,2630,2630,2630,2630,0
20240517,123500,21137255,2630,2630,2630,2630,0
20240517,123400,21137255,2630,2630,2630,2630,577
20240517,123300,19619745,2635,2635,2635,2635,504
20240517,123200,18291705,2635,2635,2635,2635,0
20240517,123100,18291705,2635,2635,2635,2635,0
20240517,123000,18291705,2635,2635,2635,2635,0
20240517,122900,18291705,2635,2635,2635,2635,0
20240517,122800,18291705,2635,2635,2635,2635,0
20240517,122700,18291705,2635,2635,2635,2635,12
20240517,122600,18260085,2635,2635,2635,2635,20
20240517,122500,18207385,2645,2645,2645,2645,0
20240517,122400,18207385,2645,2645,2645,2645,2
20240517,122300,18202095,2630,2630,2630,2630,0
20240517,122200,18202095,2630,2630,2630,2630,0
20240517,122100,18202095,2630,2630,2630,2630,0
20240517,122000,18202095,2630,2630,2630,2630,0
20240517,121900,18202095,2630,2630,2630,2630,0
20240517,121800,18202095,2630,2630,2630,2630,20
20240517,121700,18149495,2630,2630,2630,2630,0
20240517,121600,18149495,2630,2630,2630,2630,0
20240517,121500,18149495,2630,2630,2630,2630,1030
20240517,121400,15440595,2630,2630,2630,2630,10
20240517,121300,15414295,2630,2630,2630,2630,0
20240517,121200,15414295,2630,2630,2630,2630,0
20240517,121100,15414295,2630,2630,2630,2630,1
20240517,121000,15411665,2625,2625,2625,2625,0
20240517,120900,15411665,2625,2625,2625,2625,0
20240517,120800,15411665,2625,2625,2625,2625,1
20240517,120700,15409040,2630,2630,2630,2630,0
20240517,120600,15409040,2630,2630,2630,2630,0
20240517,120500,15409040,2630,2630,2630,2630,344
20240517,120400,14504320,2640,2640,2640,2640,0
20240517,120300,14504320,2640,2640,2640,2640,0
20240517,120200,14504320,2640,2640,2640,2640,0
20240517,120100,14504320,2640,2640,2640,2640,0
20240517,120000,14504320,2640,2640,2640,2640,219
20240517,115900,13926160,2640,2640,2640,2640,21
20240517,115800,13870720,2640,2640,2640,2640,0
20240517,115700,13870720,2640,2640,2640,2640,202
20240517,115600,13337440,2640,2640,2640,2640,58
20240517,115500,13184320,2630,2630,2630,2630,0
20240517,115400,13184320,2630,2630,2630,2630,0
20240517,115300,13184320,2630,2630,2630,2630,14
20240517,115200,13147500,2635,2635,2635,2635,0
20240517,115100,13147500,2635,2635,2635,2635,0
20240517,115000,13147500,2635,2635,2635,2635,1
20240517,114900,13144865,2635,2635,2635,2635,0
20240517,114800,13144865,2635,2635,2635,2635,0
20240517,114700,13144865,2635,2635,2635,2635,0
20240517,114600,13144865,2635,2635,2635,2635,0
20240517,114500,13144865,2635,2635,2635,2635,1
20240517,114400,13142230,2630,2630,2630,2630,0
20240517,114300,13142230,2630,2630,2630,2630,0
20240517,114200,13142230,2630,2630,2630,2630,0
20240517,114100,13142230,2630,2630,2630,2630,200
20240517,114000,12616230,2660,2630,2660,2630,655
20240517,113900,10887360,2625,2625,2625,2625,0
20240517,113800,10887360,2625,2625,2625,2625,4
20240517,113700,10876860,2625,2625,2625,2625,0
20240517,113600,10876860,2625,2625,2625,2625,100
20240517,113500,10614360,2620,2620,2620,2620,0
20240517,113400,10614360,2620,2620,2620,2620,774
20240517,113300,8586480,2615,2615,2615,2615,0
20240517,113200,8586480,2615,2615,2615,2615,0
20240517,113100,8586480,2615,2615,2615,2615,0
20240517,113000,8586480,2615,2615,2615,2615,202
20240517,112900,8058250,2615,2615,2615,2615,218
20240517,112800,7488180,2610,2610,2610,2610,0
20240517,112700,7488180,2610,2610,2610,2610,0
20240517,112600,7488180,2610,2610,2610,2610,174
20240517,112500,7034040,2610,2610,2610,2610,0
20240517,112400,7034040,2610,2610,2610,2610,2
20240517,112300,7028820,2610,2610,2610,2610,0
20240517,112200,7028820,2610,2610,2610,2610,0
20240517,112100,7028820,2610,2610,2610,2610,0
20240517,112000,7028820,2610,2610,2610,2610,0
20240517,111900,7028820,2610,2610,2610,2610,4
20240517,111800,7018380,2610,2610,2610,2610,5
20240517,111700,7005330,2610,2610,2610,2610,0
20240517,111600,7005330,2610,2610,2610,2610,0
20240517,111500,7005330,2610,2610,2610,2610,0
20240517,111400,7005330,2610,2610,2610,2610,0
20240517,111300,7005330,2610,2610,2610,2610,0
20240517,111200,7005330,2610,2610,2610,2610,0
20240517,111100,7005330,2610,2610,2610,2610,0
20240517,111000,7005330,2610,2610,2610,2610,0
20240517,110900,7005330,2610,2610,2610,2610,0
20240517,110800,7005330,2610,2610,2610,2610,0
20240517,110700,7005330,2610,2610,2610,2610,0
20240517,110600,7005330,2610,2610,2610,2610,5
20240517,110500,6992280,2610,2610,2610,2610,0
20240517,110400,6992280,2610,2610,2610,2610,0
20240517,110300,6992280,2610,2610,2610,2610,0
20240517,110200,6992280,2610,2610,2610,2610,0
20240517,110100,6992280,2610,2610,2610,2610,0
20240517,110000,6992280,2610,2610,2610,2610,4
20240517,105900,6981840,2605,2605,2605,2605,0
20240517,105800,6981840,2605,2605,2605,2605,0
20240517,105700,6981840,2605,2605,2605,2605,0
20240517,105600,6981840,2605,2605,2605,2605,0
20240517,105500,6981840,2605,2605,2605,2605,34
20240517,105400,6893270,2610,2610,2610,2610,1
20240517,105300,6890660,2610,2610,2610,2610,5
20240517,105200,6877610,2615,2615,2615,2615,0
20240517,105100,6877610,2615,2615,2615,2615,0
20240517,105000,6877610,2615,2615,2615,2615,0
20240517,104900,6877610,2615,2615,2615,2615,0
20240517,104800,6877610,2615,2615,2615,2615,0
20240517,104700,6877610,2615,2615,2615,2615,226
20240517,104600,6286620,2615,2615,2615,2615,0
20240517,104500,6286620,2615,2615,2615,2615,0
20240517,104400,6286620,2615,2615,2615,2615,0
20240517,104300,6286620,2615,2615,2615,2615,0
20240517,104200,6286620,2615,2615,2615,2615,0
20240517,104100,6286620,2615,2615,2615,2615,0
20240517,104000,6286620,2615,2615,2615,2615,0
20240517,103900,6286620,2615,2615,2615,2615,0
20240517,103800,6286620,2615,2615,2615,2615,0
20240517,103700,6286620,2615,2615,2615,2615,2
20240517,103600,6281390,2615,2615,2615,2615,0
20240517,103500,6281390,2615,2615,2615,2615,1
20240517,103400,6278775,2610,2610,2610,2610,0
20240517,103300,6278775,2610,2610,2610,2610,0
20240517,103200,6278775,2610,2610,2610,2610,195
20240517,103100,5769825,2610,2610,2610,2610,0
20240517,103000,5769825,2610,2610,2610,2610,0
20240517,102900,5769825,2610,2610,2610,2610,0
20240517,102800,5769825,2610,2610,2610,2610,0
20240517,102700,5769825,2610,2610,2610,2610,0
20240517,102600,5769825,2610,2610,2610,2610,0
20240517,102500,5769825,2610,2610,2610,2610,0
20240517,102400,5769825,2610,2610,2610,2610,0
20240517,102300,5769825,2610,2610,2610,2610,0
20240517,102200,5769825,2610,2610,2610,2610,0
20240517,102100,5769825,2610,2610,2610,2610,10
20240517,102000,5743725,2610,2610,2610,2610,0
20240517,101900,5743725,2610,2610,2610,2610,0
20240517,101800,5743725,2610,2610,2610,2610,0
20240517,101700,5743725,2610,2610,2610,2610,0
20240517,101600,5743725,2610,2610,2610,2610,0
20240517,101500,5743725,2610,2610,2610,2610,0
20240517,101400,5743725,2610,2610,2610,2610,0
20240517,101300,5743725,2610,2610,2610,2610,0
20240517,101200,5743725,2610,2610,2610,2610,0
20240517,101100,5743725,2610,2610,2610,2610,0
20240517,101000,5743725,2610,2610,2610,2610,0
20240517,100900,5743725,2610,2610,2610,2610,0
20240517,100800,5743725,2610,2610,2610,2610,0
20240517,100700,5743725,2610,2610,2610,2610,0
20240517,100600,5743725,2610,2610,2610,2610,0
20240517,100500,5743725,2610,2610,2610,2610,0
20240517,100400,5743725,2610,2610,2610,2610,0
20240517,100300,5743725,2610,2610,2610,2610,0
20240517,100200,5743725,2610,2610,2610,2610,1
20240517,100100,5741115,2610,2610,2610,2610,4
20240517,100000,5730675,2610,2610,2610,2610,1
20240517,095900,5728065,2610,2610,2610,2610,0
20240517,095800,5728065,2610,2610,2610,2610,21
20240517,095700,5673255,2610,2610,2610,2610,6
20240517,095600,5657595,2595,2600,2600,2595,150
20240517,095500,5267955,2615,2615,2615,2615,1
20240517,095400,5265340,2610,2610,2610,2610,0
20240517,095300,5265340,2610,2610,2610,2610,0
20240517,095200,5265340,2610,2610,2610,2610,0
20240517,095100,5265340,2610,2610,2610,2610,30
20240517,095000,5187040,2610,2610,2610,2610,30
20240517,094900,5108740,2610,2610,2610,2610,0
20240517,094800,5108740,2610,2610,2610,2610,0
20240517,094700,5108740,2610,2610,2610,2610,0
20240517,094600,5108740,2610,2610,2610,2610,0
20240517,094500,5108740,2610,2610,2610,2610,79
20240517,094400,4902550,2605,2605,2605,2605,100
20240517,094300,4642050,2615,2615,2615,2615,0
20240517,094200,4642050,2615,2615,2615,2615,0
20240517,094100,4642050,2615,2615,2615,2615,0
20240517,094000,4642050,2615,2615,2615,2615,0
20240517,093900,4642050,2615,2615,2615,2615,0
20240517,093800,4642050,2615,2615,2615,2615,0
20240517,093700,4642050,2615,2615,2615,2615,0
20240517,093600,4642050,2615,2615,2615,2615,0
20240517,093500,4642050,2615,2615,2615,2615,100
20240517,093400,4380550,2615,2615,2615,2615,0
20240517,093300,4380550,2615,2615,2615,2615,0
20240517,093200,4380550,2615,2615,2615,2615,0
20240517,093100,4380550,2615,2615,2615,2615,0
20240517,093000,4380550,2615,2615,2615,2615,0
20240517,092900,4380550,2615,2615,2615,2615,0
20240517,092800,4380550,2615,2615,2615,2615,0
20240517,092700,4380550,2615,2615,2615,2615,0
20240517,092600,4380550,2615,2610,2615,2610,4
20240517,092500,4370100,2615,2615,2615,2615,10
20240517,092400,4343950,2615,2615,2615,2615,0
20240517,092300,4343950,2615,2615,2615,2615,0
20240517,092200,4343950,2615,2615,2615,2615,0
20240517,092100,4343950,2615,2615,2615,2615,100
20240517,092000,4082450,2615,2615,2615,2615,0
20240517,091900,4082450,2615,2610,2615,2610,9
20240517,091800,4058955,2610,2610,2610,2610,0
20240517,091700,4058955,2610,2610,2610,2610,1
20240517,091600,4056345,2610,2610,2610,2610,0
20240517,091500,4056345,2610,2610,2610,2610,1
20240517,091400,4053735,2610,2610,2610,2610,0
20240517,091300,4053735,2610,2610,2610,2610,0
20240517,091200,4053735,2610,2610,2610,2610,2
20240517,091100,4048515,2590,2590,2590,2590,10
20240517,091000,4022615,2615,2615,2615,2615,0
20240517,090900,4022615,2615,2615,2615,2615,10
20240517,090800,3996465,2625,2625,2625,2625,0
20240517,090700,3996465,2625,2625,2625,2625,0
20240517,090600,3996465,2625,2625,2625,2625,0
20240517,090500,3996465,2625,2625,2625,2625,0
20240517,090400,3996465,2625,2625,2625,2625,0
20240517,090300,3996465,2625,2625,2625,2625,0
20240517,090200,3996465,2625,2625,2625,2625,0
20240517,090100,3996465,2625,2625,2625,2625,1
20240517,090000,3993840,2580,2580,2580,2580,1548