KissMeData/154040/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,202200,1313063886,1586,1586,1586,1586,6142
20240517,202100,1313063886,1586,1586,1586,1586,0
20240517,202000,1313063886,1586,1586,1586,1586,0
20240517,201900,1313063886,1586,1586,1586,1586,0
20240517,201800,1313063886,1586,1586,1586,1586,0
20240517,201700,1313063886,1586,1586,1586,1586,0
20240517,201600,1313063886,1586,1586,1586,1586,0
20240517,201500,1313063886,1586,1586,1586,1586,0
20240517,201400,1313063886,1586,1586,1586,1586,0
20240517,201300,1313063886,1586,1586,1586,1586,0
20240517,201200,1313063886,1586,1586,1586,1586,0
20240517,201100,1313063886,1586,1586,1586,1586,0
20240517,201000,1313063886,1586,1586,1586,1586,0
20240517,200900,1313063886,1586,1586,1586,1586,0
20240517,200800,1313063886,1586,1586,1586,1586,0
20240517,200700,1313063886,1586,1586,1586,1586,0
20240517,200600,1313063886,1586,1586,1586,1586,0
20240517,200500,1313063886,1586,1586,1586,1586,0
20240517,200400,1313063886,1586,1586,1586,1586,0
20240517,200300,1313063886,1586,1586,1586,1586,0
20240517,200200,1313063886,1586,1586,1586,1586,0
20240517,200100,1313063886,1586,1586,1586,1586,0
20240517,200000,1313063886,1586,1586,1586,1586,0
20240517,195900,1313063886,1586,1586,1586,1586,0
20240517,195800,1313063886,1586,1586,1586,1586,0
20240517,195700,1313063886,1586,1586,1586,1586,0
20240517,195600,1313063886,1586,1586,1586,1586,0
20240517,195500,1313063886,1586,1586,1586,1586,0
20240517,195400,1313063886,1586,1586,1586,1586,0
20240517,195300,1313063886,1586,1586,1586,1586,0
20240517,195200,1313063886,1586,1586,1586,1586,6142
20240517,195100,1313063886,1586,1586,1586,1586,0
20240517,195000,1313063886,1586,1586,1586,1586,0
20240517,194900,1313063886,1586,1586,1586,1586,0
20240517,194800,1313063886,1586,1586,1586,1586,0
20240517,194700,1313063886,1586,1586,1586,1586,0
20240517,194600,1313063886,1586,1586,1586,1586,0
20240517,194500,1313063886,1586,1586,1586,1586,0
20240517,194400,1313063886,1586,1586,1586,1586,0
20240517,194300,1313063886,1586,1586,1586,1586,0
20240517,194200,1313063886,1586,1586,1586,1586,0
20240517,194100,1313063886,1586,1586,1586,1586,0
20240517,194000,1313063886,1586,1586,1586,1586,0
20240517,193900,1313063886,1586,1586,1586,1586,0
20240517,193800,1313063886,1586,1586,1586,1586,0
20240517,193700,1313063886,1586,1586,1586,1586,0
20240517,193600,1313063886,1586,1586,1586,1586,0
20240517,193500,1313063886,1586,1586,1586,1586,0
20240517,193400,1313063886,1586,1586,1586,1586,0
20240517,193300,1313063886,1586,1586,1586,1586,0
20240517,193200,1313063886,1586,1586,1586,1586,0
20240517,193100,1313063886,1586,1586,1586,1586,0
20240517,193000,1313063886,1586,1586,1586,1586,0
20240517,192900,1313063886,1586,1586,1586,1586,0
20240517,192800,1313063886,1586,1586,1586,1586,0
20240517,192700,1313063886,1586,1586,1586,1586,0
20240517,192600,1313063886,1586,1586,1586,1586,0
20240517,192500,1313063886,1586,1586,1586,1586,0
20240517,192400,1313063886,1586,1586,1586,1586,0
20240517,192300,1313063886,1586,1586,1586,1586,0
20240517,192200,1313063886,1586,1586,1586,1586,6142
20240517,192100,1313063886,1586,1586,1586,1586,0
20240517,192000,1313063886,1586,1586,1586,1586,0
20240517,191900,1313063886,1586,1586,1586,1586,0
20240517,191800,1313063886,1586,1586,1586,1586,0
20240517,191700,1313063886,1586,1586,1586,1586,0
20240517,191600,1313063886,1586,1586,1586,1586,0
20240517,191500,1313063886,1586,1586,1586,1586,0
20240517,191400,1313063886,1586,1586,1586,1586,0
20240517,191300,1313063886,1586,1586,1586,1586,0
20240517,191200,1313063886,1586,1586,1586,1586,0
20240517,191100,1313063886,1586,1586,1586,1586,0
20240517,191000,1313063886,1586,1586,1586,1586,0
20240517,190900,1313063886,1586,1586,1586,1586,0
20240517,190800,1313063886,1586,1586,1586,1586,0
20240517,190700,1313063886,1586,1586,1586,1586,0
20240517,190600,1313063886,1586,1586,1586,1586,0
20240517,190500,1313063886,1586,1586,1586,1586,0
20240517,190400,1313063886,1586,1586,1586,1586,0
20240517,190300,1313063886,1586,1586,1586,1586,0
20240517,190200,1313063886,1586,1586,1586,1586,0
20240517,190100,1313063886,1586,1586,1586,1586,0
20240517,190000,1313063886,1586,1586,1586,1586,0
20240517,185900,1313063886,1586,1586,1586,1586,0
20240517,185800,1313063886,1586,1586,1586,1586,0
20240517,185700,1313063886,1586,1586,1586,1586,0
20240517,185600,1313063886,1586,1586,1586,1586,0
20240517,185500,1313063886,1586,1586,1586,1586,0
20240517,185400,1313063886,1586,1586,1586,1586,0
20240517,185300,1313063886,1586,1586,1586,1586,0
20240517,185200,1313063886,1586,1586,1586,1586,6142
20240517,185100,1313063886,1586,1586,1586,1586,0
20240517,185000,1313063886,1586,1586,1586,1586,0
20240517,184900,1313063886,1586,1586,1586,1586,0
20240517,184800,1313063886,1586,1586,1586,1586,0
20240517,184700,1313063886,1586,1586,1586,1586,0
20240517,184600,1313063886,1586,1586,1586,1586,0
20240517,184500,1313063886,1586,1586,1586,1586,0
20240517,184400,1313063886,1586,1586,1586,1586,0
20240517,184300,1313063886,1586,1586,1586,1586,0
20240517,184200,1313063886,1586,1586,1586,1586,0
20240517,184100,1313063886,1586,1586,1586,1586,0
20240517,184000,1313063886,1586,1586,1586,1586,0
20240517,183900,1313063886,1586,1586,1586,1586,0
20240517,183800,1313063886,1586,1586,1586,1586,0
20240517,183700,1313063886,1586,1586,1586,1586,0
20240517,183600,1313063886,1586,1586,1586,1586,0
20240517,183500,1313063886,1586,1586,1586,1586,0
20240517,183400,1313063886,1586,1586,1586,1586,0
20240517,183300,1313063886,1586,1586,1586,1586,0
20240517,183200,1313063886,1586,1586,1586,1586,0
20240517,183100,1313063886,1586,1586,1586,1586,0
20240517,183000,1313063886,1586,1586,1586,1586,0
20240517,182900,1313063886,1586,1586,1586,1586,0
20240517,182800,1313063886,1586,1586,1586,1586,0
20240517,182700,1313063886,1586,1586,1586,1586,0
20240517,182600,1313063886,1586,1586,1586,1586,0
20240517,182500,1313063886,1586,1586,1586,1586,0
20240517,182400,1313063886,1586,1586,1586,1586,0
20240517,182300,1313063886,1586,1586,1586,1586,0
20240517,182200,1313063886,1586,1586,1586,1586,6142
20240517,182100,1313063886,1586,1586,1586,1586,0
20240517,182000,1313063886,1586,1586,1586,1586,0
20240517,181900,1313063886,1586,1586,1586,1586,0
20240517,181800,1313063886,1586,1586,1586,1586,0
20240517,181700,1313063886,1586,1586,1586,1586,0
20240517,181600,1313063886,1586,1586,1586,1586,0
20240517,181500,1313063886,1586,1586,1586,1586,0
20240517,181400,1313063886,1586,1586,1586,1586,0
20240517,181300,1313063886,1586,1586,1586,1586,0
20240517,181200,1313063886,1586,1586,1586,1586,0
20240517,181100,1313063886,1586,1586,1586,1586,0
20240517,181000,1313063886,1586,1586,1586,1586,0
20240517,180900,1313063886,1586,1586,1586,1586,0
20240517,180800,1313063886,1586,1586,1586,1586,0
20240517,180700,1313063886,1586,1586,1586,1586,0
20240517,180600,1313063886,1586,1586,1586,1586,0
20240517,180500,1313063886,1586,1586,1586,1586,0
20240517,180400,1313063886,1586,1586,1586,1586,0
20240517,180300,1313063886,1586,1586,1586,1586,0
20240517,180200,1313063886,1586,1586,1586,1586,0
20240517,180100,1313063886,1586,1586,1586,1586,0
20240517,180000,1313063886,1586,1586,1586,1586,0
20240517,175900,1313063886,1586,1586,1586,1586,0
20240517,175800,1313063886,1586,1586,1586,1586,0
20240517,175700,1313063886,1586,1586,1586,1586,0
20240517,175600,1313063886,1586,1586,1586,1586,0
20240517,175500,1313063886,1586,1586,1586,1586,0
20240517,175400,1313063886,1586,1586,1586,1586,0
20240517,175300,1313063886,1586,1586,1586,1586,0
20240517,175200,1313063886,1586,1586,1586,1586,6142
20240517,175100,1313063886,1586,1586,1586,1586,0
20240517,175000,1313063886,1586,1586,1586,1586,0
20240517,174900,1313063886,1586,1586,1586,1586,0
20240517,174800,1313063886,1586,1586,1586,1586,0
20240517,174700,1313063886,1586,1586,1586,1586,0
20240517,174600,1313063886,1586,1586,1586,1586,0
20240517,174500,1313063886,1586,1586,1586,1586,0
20240517,174400,1313063886,1586,1586,1586,1586,0
20240517,174300,1313063886,1586,1586,1586,1586,0
20240517,174200,1313063886,1586,1586,1586,1586,0
20240517,174100,1313063886,1586,1586,1586,1586,0
20240517,174000,1313063886,1586,1586,1586,1586,0
20240517,173900,1313063886,1586,1586,1586,1586,0
20240517,173800,1313063886,1586,1586,1586,1586,0
20240517,173700,1313063886,1586,1586,1586,1586,0
20240517,173600,1313063886,1586,1586,1586,1586,0
20240517,173500,1313063886,1586,1586,1586,1586,0
20240517,173400,1313063886,1586,1586,1586,1586,0
20240517,173300,1313063886,1586,1586,1586,1586,0
20240517,173200,1313063886,1586,1586,1586,1586,0
20240517,173100,1313063886,1586,1586,1586,1586,0
20240517,173000,1313063886,1586,1586,1586,1586,0
20240517,172900,1313063886,1586,1586,1586,1586,0
20240517,172800,1313063886,1586,1586,1586,1586,0
20240517,172700,1313063886,1586,1586,1586,1586,0
20240517,172600,1313063886,1586,1586,1586,1586,0
20240517,172500,1313063886,1586,1586,1586,1586,0
20240517,172400,1313063886,1586,1586,1586,1586,0
20240517,172300,1313063886,1586,1586,1586,1586,0
20240517,172200,1313063886,1586,1586,1586,1586,6142
20240517,172100,1313063886,1586,1586,1586,1586,0
20240517,172000,1313063886,1586,1586,1586,1586,0
20240517,171900,1313063886,1586,1586,1586,1586,0
20240517,171800,1313063886,1586,1586,1586,1586,0
20240517,171700,1313063886,1586,1586,1586,1586,0
20240517,171600,1313063886,1586,1586,1586,1586,0
20240517,171500,1313063886,1586,1586,1586,1586,0
20240517,171400,1313063886,1586,1586,1586,1586,0
20240517,171300,1313063886,1586,1586,1586,1586,0
20240517,171200,1313063886,1586,1586,1586,1586,0
20240517,171100,1313063886,1586,1586,1586,1586,0
20240517,171000,1313063886,1586,1586,1586,1586,0
20240517,170900,1313063886,1586,1586,1586,1586,0
20240517,170800,1313063886,1586,1586,1586,1586,0
20240517,170700,1313063886,1586,1586,1586,1586,0
20240517,170600,1313063886,1586,1586,1586,1586,0
20240517,170500,1313063886,1586,1586,1586,1586,0
20240517,170400,1313063886,1586,1586,1586,1586,0
20240517,170300,1313063886,1586,1586,1586,1586,0
20240517,170200,1313063886,1586,1586,1586,1586,0
20240517,170100,1313063886,1586,1586,1586,1586,0
20240517,170000,1313063886,1586,1586,1586,1586,0
20240517,165900,1313063886,1586,1586,1586,1586,0
20240517,165800,1313063886,1586,1586,1586,1586,0
20240517,165700,1313063886,1586,1586,1586,1586,0
20240517,165600,1313063886,1586,1586,1586,1586,0
20240517,165500,1313063886,1586,1586,1586,1586,0
20240517,165400,1313063886,1586,1586,1586,1586,0
20240517,165300,1313063886,1586,1586,1586,1586,0
20240517,165200,1313063886,1586,1586,1586,1586,6142
20240517,165100,1313063886,1586,1586,1586,1586,0
20240517,165000,1313063886,1586,1586,1586,1586,0
20240517,164900,1313063886,1586,1586,1586,1586,0
20240517,164800,1313063886,1586,1586,1586,1586,0
20240517,164700,1313063886,1586,1586,1586,1586,0
20240517,164600,1313063886,1586,1586,1586,1586,0
20240517,164500,1313063886,1586,1586,1586,1586,0
20240517,164400,1313063886,1586,1586,1586,1586,0
20240517,164300,1313063886,1586,1586,1586,1586,0
20240517,164200,1313063886,1586,1586,1586,1586,0
20240517,164100,1313063886,1586,1586,1586,1586,0
20240517,164000,1313063886,1586,1586,1586,1586,0
20240517,163900,1313063886,1586,1586,1586,1586,0
20240517,163800,1313063886,1586,1586,1586,1586,0
20240517,163700,1313063886,1586,1586,1586,1586,0
20240517,163600,1313063886,1586,1586,1586,1586,0
20240517,163500,1313063886,1586,1586,1586,1586,0
20240517,163400,1313063886,1586,1586,1586,1586,0
20240517,163300,1313063886,1586,1586,1586,1586,0
20240517,163200,1313063886,1586,1586,1586,1586,0
20240517,163100,1313063886,1586,1586,1586,1586,0
20240517,163000,1313063886,1586,1586,1586,1586,0
20240517,162900,1313063886,1586,1586,1586,1586,0
20240517,162800,1313063886,1586,1586,1586,1586,0
20240517,162700,1313063886,1586,1586,1586,1586,0
20240517,162600,1313063886,1586,1586,1586,1586,0
20240517,162500,1313063886,1586,1586,1586,1586,0
20240517,162400,1313063886,1586,1586,1586,1586,0
20240517,162300,1313063886,1586,1586,1586,1586,0
20240517,162200,1313063886,1586,1586,1586,1586,6142
20240517,162100,1313063886,1586,1586,1586,1586,0
20240517,162000,1313063886,1586,1586,1586,1586,0
20240517,161900,1313063886,1586,1586,1586,1586,0
20240517,161800,1313063886,1586,1586,1586,1586,0
20240517,161700,1313063886,1586,1586,1586,1586,0
20240517,161600,1313063886,1586,1586,1586,1586,0
20240517,161500,1313063886,1586,1586,1586,1586,0
20240517,161400,1313063886,1586,1586,1586,1586,0
20240517,161300,1313063886,1586,1586,1586,1586,0
20240517,161200,1313063886,1586,1586,1586,1586,0
20240517,161100,1313063886,1586,1586,1586,1586,0
20240517,161000,1313063886,1586,1586,1586,1586,0
20240517,160900,1313063886,1586,1586,1586,1586,0
20240517,160800,1313063886,1586,1586,1586,1586,0
20240517,160700,1313063886,1586,1586,1586,1586,0
20240517,160600,1313063886,1586,1586,1586,1586,0
20240517,160500,1313063886,1586,1586,1586,1586,0
20240517,160400,1313063886,1586,1586,1586,1586,0
20240517,160300,1313063886,1586,1586,1586,1586,0
20240517,160200,1313063886,1586,1586,1586,1586,0
20240517,160100,1313063886,1586,1586,1586,1586,0
20240517,160000,1313063886,1586,1586,1586,1586,0
20240517,155900,1313063886,1586,1586,1586,1586,0
20240517,155800,1313063886,1586,1586,1586,1586,0
20240517,155700,1313063886,1586,1586,1586,1586,0
20240517,155600,1313063886,1586,1586,1586,1586,0
20240517,155500,1313063886,1586,1586,1586,1586,0
20240517,155400,1313063886,1586,1586,1586,1586,0
20240517,155300,1313063886,1586,1586,1586,1586,0
20240517,155200,1313063886,1586,1586,1586,1586,6142
20240517,155100,1313063886,1586,1586,1586,1586,0
20240517,155000,1313063886,1586,1586,1586,1586,0
20240517,154900,1313063886,1586,1586,1586,1586,0
20240517,154800,1313063886,1586,1586,1586,1586,0
20240517,154700,1313063886,1586,1586,1586,1586,0
20240517,154600,1313063886,1586,1586,1586,1586,0
20240517,154500,1313063886,1586,1586,1586,1586,0
20240517,154400,1313063886,1586,1586,1586,1586,0
20240517,154300,1313063886,1586,1586,1586,1586,0
20240517,154200,1313063886,1586,1586,1586,1586,0
20240517,154100,1313063886,1586,1586,1586,1586,0
20240517,154000,1313063886,1586,1586,1586,1586,0
20240517,153900,1313063886,1586,1586,1586,1586,0
20240517,153800,1313063886,1586,1586,1586,1586,0
20240517,153700,1313063886,1586,1586,1586,1586,0
20240517,153600,1313063886,1586,1586,1586,1586,0
20240517,153500,1313063886,1586,1586,1586,1586,0
20240517,153400,1313063886,1586,1586,1586,1586,0
20240517,153300,1313063886,1586,1586,1586,1586,0
20240517,153200,1313063886,1586,1586,1586,1586,0
20240517,153100,1313063886,1586,1586,1586,1586,0
20240517,153000,1313063886,1586,1586,1586,1586,6142
20240517,152900,1303322674,1568,1568,1568,1568,0
20240517,152800,1303322674,1568,1568,1568,1568,0
20240517,152700,1303322674,1568,1568,1568,1568,0
20240517,152600,1303322674,1568,1568,1568,1568,0
20240517,152500,1303322674,1568,1568,1568,1568,0
20240517,152400,1303322674,1568,1568,1568,1568,0
20240517,152300,1303322674,1568,1568,1568,1568,0
20240517,152200,1303322674,1568,1568,1568,1568,0
20240517,152100,1303322674,1568,1568,1568,1568,0
20240517,152000,1303322674,1568,1568,1568,1568,0
20240517,151900,1303322674,1568,1569,1569,1568,501
20240517,151800,1302536628,1569,1575,1576,1569,86
20240517,151700,1302401102,1576,1576,1576,1576,1
20240517,151600,1302399526,1578,1578,1578,1578,21
20240517,151500,1302366388,1569,1579,1579,1569,413
20240517,151400,1301716751,1579,1579,1579,1579,328
20240517,151300,1301198839,1579,1579,1579,1579,4
20240517,151200,1301192523,1581,1577,1581,1577,318
20240517,151100,1300691033,1582,1577,1582,1577,572
20240517,151000,1299788702,1580,1569,1580,1568,2282
20240517,150900,1296190853,1577,1576,1577,1576,377
20240517,150800,1295596582,1576,1569,1576,1569,633
20240517,150700,1294603391,1576,1576,1576,1576,0
20240517,150600,1294603391,1576,1571,1578,1571,1323
20240517,150500,1292522606,1567,1568,1572,1567,1580
20240517,150400,1290042253,1565,1563,1565,1563,2437
20240517,150300,1286230728,1564,1564,1564,1564,201
20240517,150200,1285916364,1566,1566,1566,1566,151
20240517,150100,1285679898,1566,1566,1566,1566,319
20240517,150000,1285180344,1567,1561,1567,1561,217
20240517,145900,1284841505,1568,1567,1568,1567,741
20240517,145800,1283679938,1567,1568,1568,1567,325
20240517,145700,1283170369,1568,1565,1568,1561,276
20240517,145600,1282738080,1570,1570,1570,1570,0
20240517,145500,1282738080,1570,1570,1570,1570,123
20240517,145400,1282544970,1570,1570,1570,1564,458
20240517,145300,1281826054,1571,1571,1571,1571,0
20240517,145200,1281826054,1571,1571,1571,1571,0
20240517,145100,1281826054,1571,1571,1571,1571,0
20240517,145000,1281826054,1571,1570,1571,1570,79
20240517,144900,1281701947,1569,1569,1569,1569,90
20240517,144800,1281560737,1569,1569,1569,1569,304
20240517,144700,1281083761,1571,1571,1571,1571,0
20240517,144600,1281083761,1571,1571,1571,1571,0
20240517,144500,1281083761,1571,1571,1571,1561,1087
20240517,144400,1279385162,1561,1561,1571,1561,243
20240517,144300,1279004882,1572,1572,1572,1572,256
20240517,144200,1278602450,1574,1574,1574,1574,0
20240517,144100,1278602450,1574,1573,1574,1573,448
20240517,144000,1277897540,1574,1549,1579,1549,7417
20240517,143900,1266400684,1549,1547,1549,1547,654
20240517,143800,1265388463,1547,1543,1547,1543,335
20240517,143700,1264870222,1543,1537,1543,1537,1425
20240517,143600,1262674584,1535,1532,1535,1532,470
20240517,143500,1261954241,1527,1527,1527,1527,0
20240517,143400,1261954241,1527,1527,1527,1527,1000
20240517,143300,1260427241,1527,1527,1527,1527,130
20240517,143200,1260228731,1535,1535,1535,1535,1
20240517,143100,1260227196,1539,1539,1539,1539,0
20240517,143000,1260227196,1539,1543,1543,1517,5586
20240517,142900,1251732991,1543,1535,1544,1524,4530
20240517,142800,1244800381,1535,1531,1535,1531,399
20240517,142700,1244189492,1531,1533,1533,1531,3011
20240517,142600,1239576420,1533,1533,1533,1533,1050
20240517,142500,1237966770,1533,1534,1534,1530,2951
20240517,142400,1233445303,1533,1543,1543,1533,1182
20240517,142300,1231631598,1543,1540,1543,1537,3331
20240517,142200,1226508584,1545,1540,1546,1540,2006
20240517,142100,1223414313,1544,1544,1545,1544,3012
20240517,142000,1218762604,1544,1544,1544,1544,111
20240517,141900,1218591220,1544,1545,1545,1544,9
20240517,141800,1218577319,1545,1540,1546,1540,600
20240517,141700,1217651183,1539,1539,1539,1539,21
20240517,141600,1217618864,1540,1540,1540,1540,101
20240517,141500,1217463324,1540,1529,1540,1529,11455
20240517,141400,1199924420,1530,1530,1531,1530,3474
20240517,141300,1194606304,1530,1532,1533,1530,12260
20240517,141200,1175826467,1534,1552,1553,1534,18016
20240517,141100,1148063830,1552,1552,1552,1552,0
20240517,141000,1148063830,1552,1552,1552,1552,0
20240517,140900,1148063830,1552,1565,1565,1552,14949
20240517,140800,1124794630,1567,1564,1570,1563,885
20240517,140700,1123409905,1564,1572,1572,1564,8685
20240517,140600,1109793082,1585,1569,1585,1568,503
20240517,140500,1109004248,1586,1568,1586,1564,897
20240517,140400,1107595979,1568,1576,1588,1567,2575
20240517,140300,1103540837,1575,1588,1589,1575,12353
20240517,140200,1084022746,1586,1584,1586,1583,2560
20240517,140100,1079966519,1584,1586,1586,1584,21
20240517,140000,1079933232,1575,1577,1586,1575,1782
20240517,135900,1077122956,1577,1577,1584,1577,1046
20240517,135800,1075473400,1586,1577,1586,1575,4112
20240517,135700,1068976962,1577,1572,1577,1562,2992
20240517,135600,1064271814,1577,1564,1582,1560,12947
20240517,135500,1044033181,1564,1583,1583,1563,7271
20240517,135400,1032625578,1583,1574,1596,1563,8235
20240517,135300,1019634235,1569,1593,1610,1569,27389
20240517,135200,976243164,1591,1667,1667,1589,28965
20240517,135100,928986191,1668,1671,1679,1667,13986
20240517,135000,905605496,1672,1685,1685,1668,19683
20240517,134900,872663392,1685,1712,1723,1685,31159
20240517,134800,819261617,1720,1695,1720,1683,23089
20240517,134700,779872541,1694,1683,1710,1674,7929
20240517,134600,766408122,1674,1697,1726,1670,31208
20240517,134500,713436947,1697,1726,1726,1670,38936
20240517,134400,647508361,1708,1727,1732,1671,57185
20240517,134300,550013737,1726,1742,1781,1709,95223
20240517,134200,383335056,1742,1724,1750,1701,115641
20240517,134100,184112287,1651,1651,1651,1651,0
20240517,134000,184112287,1651,1615,1651,1579,25602
20240517,133900,142537926,1623,1573,1634,1570,35923
20240517,133800,84662610,1573,1541,1579,1537,25809
20240517,133700,44724315,1541,1541,1541,1541,0
20240517,133600,44724315,1541,1541,1541,1541,0
20240517,133500,44724315,1541,1541,1541,1541,0
20240517,133400,44724315,1541,1538,1541,1538,351
20240517,133300,44183478,1540,1540,1540,1540,0
20240517,133200,44183478,1540,1540,1540,1540,0
20240517,133100,44183478,1540,1540,1540,1540,0
20240517,133000,44183478,1540,1540,1540,1540,0
20240517,132900,44183478,1540,1540,1540,1540,0
20240517,132800,44183478,1540,1540,1540,1540,0
20240517,132700,44183478,1540,1540,1540,1540,0
20240517,132600,44183478,1540,1540,1540,1540,0
20240517,132500,44183478,1540,1540,1540,1540,0
20240517,132400,44183478,1540,1539,1540,1539,79
20240517,132300,44061824,1540,1540,1540,1540,0
20240517,132200,44061824,1540,1540,1540,1540,0
20240517,132100,44061824,1540,1540,1540,1540,0
20240517,132000,44061824,1540,1540,1540,1540,105
20240517,131900,43900124,1540,1540,1540,1540,0
20240517,131800,43900124,1540,1540,1540,1540,225
20240517,131700,43553624,1540,1540,1540,1540,0
20240517,131600,43553624,1540,1540,1540,1540,0
20240517,131500,43553624,1540,1540,1540,1540,0
20240517,131400,43553624,1540,1540,1540,1540,992
20240517,131300,42025944,1540,1540,1540,1540,100
20240517,131200,41871944,1540,1534,1540,1534,2600
20240517,131100,37870622,1535,1535,1535,1535,0
20240517,131000,37870622,1535,1535,1535,1535,100
20240517,130900,37717122,1535,1535,1535,1535,0
20240517,130800,37717122,1535,1531,1535,1531,8
20240517,130700,37704862,1530,1530,1530,1530,134
20240517,130600,37499842,1529,1529,1530,1529,95
20240517,130500,37354586,1529,1529,1529,1529,0
20240517,130400,37354586,1529,1528,1529,1528,18
20240517,130300,37327071,1529,1529,1529,1529,0
20240517,130200,37327071,1529,1528,1529,1528,11
20240517,130100,37310257,1526,1526,1526,1526,1
20240517,130000,37308731,1529,1529,1529,1526,218
20240517,125900,36975742,1529,1526,1529,1526,710
20240517,125800,35891010,1526,1526,1526,1526,0
20240517,125700,35891010,1526,1525,1526,1525,7
20240517,125600,35880334,1526,1526,1526,1526,0
20240517,125500,35880334,1526,1526,1526,1526,0
20240517,125400,35880334,1526,1526,1526,1526,0
20240517,125300,35880334,1526,1526,1526,1526,0
20240517,125200,35880334,1526,1525,1526,1525,257
20240517,125100,35488362,1525,1524,1525,1524,7
20240517,125000,35477693,1524,1523,1524,1523,12
20240517,124900,35459411,1525,1525,1525,1525,0
20240517,124800,35459411,1525,1525,1525,1525,0
20240517,124700,35459411,1525,1525,1525,1525,0
20240517,124600,35459411,1525,1525,1525,1525,0
20240517,124500,35459411,1525,1525,1525,1525,0
20240517,124400,35459411,1525,1525,1525,1525,0
20240517,124300,35459411,1525,1525,1525,1525,0
20240517,124200,35459411,1525,1525,1525,1525,0
20240517,124100,35459411,1525,1525,1525,1525,0
20240517,124000,35459411,1525,1521,1525,1521,86
20240517,123900,35328316,1524,1524,1524,1524,0
20240517,123800,35328316,1524,1524,1524,1524,0
20240517,123700,35328316,1524,1524,1524,1524,0
20240517,123600,35328316,1524,1524,1524,1524,0
20240517,123500,35328316,1524,1524,1524,1524,0
20240517,123400,35328316,1524,1524,1524,1524,0
20240517,123300,35328316,1524,1524,1524,1524,0
20240517,123200,35328316,1524,1524,1524,1524,0
20240517,123100,35328316,1524,1524,1524,1524,0
20240517,123000,35328316,1524,1524,1524,1524,0
20240517,122900,35328316,1524,1524,1524,1524,0
20240517,122800,35328316,1524,1524,1524,1524,0
20240517,122700,35328316,1524,1524,1524,1524,0
20240517,122600,35328316,1524,1524,1524,1524,0
20240517,122500,35328316,1524,1524,1524,1524,0
20240517,122400,35328316,1524,1524,1524,1524,0
20240517,122300,35328316,1524,1524,1524,1524,0
20240517,122200,35328316,1524,1524,1524,1524,1
20240517,122100,35326792,1524,1524,1524,1524,4
20240517,122000,35320696,1524,1524,1524,1524,102
20240517,121900,35165248,1524,1523,1524,1523,13
20240517,121800,35145440,1523,1523,1523,1523,0
20240517,121700,35145440,1523,1523,1523,1523,2
20240517,121600,35142394,1524,1524,1524,1524,1
20240517,121500,35140870,1525,1525,1525,1525,0
20240517,121400,35140870,1525,1524,1525,1524,56
20240517,121300,35055494,1524,1524,1524,1524,0
20240517,121200,35055494,1524,1524,1524,1524,0
20240517,121100,35055494,1524,1524,1524,1524,0
20240517,121000,35055494,1524,1519,1524,1519,986
20240517,120900,33555271,1515,1515,1515,1515,0
20240517,120800,33555271,1515,1515,1515,1515,0
20240517,120700,33555271,1515,1515,1515,1515,0
20240517,120600,33555271,1515,1516,1516,1515,1228
20240517,120500,31693640,1519,1519,1519,1519,196
20240517,120400,31395916,1519,1519,1519,1519,0
20240517,120300,31395916,1519,1519,1519,1519,0
20240517,120200,31395916,1519,1519,1519,1519,6
20240517,120100,31386802,1519,1518,1519,1518,500
20240517,120000,30627315,1519,1519,1519,1519,106
20240517,115900,30466301,1519,1516,1519,1516,1384
20240517,115800,28366360,1516,1516,1516,1516,20
20240517,115700,28336040,1516,1516,1516,1516,0
20240517,115600,28336040,1516,1516,1516,1516,0
20240517,115500,28336040,1516,1516,1516,1516,0
20240517,115400,28336040,1516,1516,1516,1516,1
20240517,115300,28334524,1515,1515,1515,1515,200
20240517,115200,28031524,1515,1514,1515,1514,276
20240517,115100,27613425,1514,1513,1514,1513,800
20240517,115000,26402231,1514,1514,1514,1514,0
20240517,114900,26402231,1514,1514,1514,1514,1
20240517,114800,26400717,1515,1515,1515,1515,0
20240517,114700,26400717,1515,1515,1515,1515,0
20240517,114600,26400717,1515,1515,1515,1515,0
20240517,114500,26400717,1515,1515,1515,1515,0
20240517,114400,26400717,1515,1515,1515,1515,0
20240517,114300,26400717,1515,1515,1515,1515,0
20240517,114200,26400717,1515,1515,1515,1515,0
20240517,114100,26400717,1515,1515,1515,1515,0
20240517,114000,26400717,1515,1514,1515,1514,123
20240517,113900,26214494,1513,1513,1513,1513,40
20240517,113800,26153974,1513,1513,1513,1513,118
20240517,113700,25975440,1513,1513,1513,1513,517
20240517,113600,25193219,1513,1511,1513,1511,200
20240517,113500,24890649,1510,1510,1510,1510,0
20240517,113400,24890649,1510,1510,1510,1510,8
20240517,113300,24878569,1512,1512,1512,1512,0
20240517,113200,24878569,1512,1512,1512,1512,0
20240517,113100,24878569,1512,1512,1512,1512,0
20240517,113000,24878569,1512,1512,1512,1512,0
20240517,112900,24878569,1512,1512,1512,1512,0
20240517,112800,24878569,1512,1512,1512,1512,555
20240517,112700,24039409,1512,1512,1512,1512,50
20240517,112600,23963809,1512,1512,1512,1512,0
20240517,112500,23963809,1512,1512,1512,1512,0
20240517,112400,23963809,1512,1512,1512,1512,0
20240517,112300,23963809,1512,1512,1512,1512,0
20240517,112200,23963809,1512,1512,1512,1512,0
20240517,112100,23963809,1512,1512,1512,1512,0
20240517,112000,23963809,1512,1512,1512,1512,106
20240517,111900,23803537,1509,1509,1509,1509,0
20240517,111800,23803537,1509,1509,1509,1509,0
20240517,111700,23803537,1509,1509,1509,1509,0
20240517,111600,23803537,1509,1509,1509,1509,0
20240517,111500,23803537,1509,1509,1509,1509,0
20240517,111400,23803537,1509,1510,1510,1509,1700
20240517,111300,21237342,1512,1511,1512,1511,7
20240517,111200,21226764,1511,1511,1511,1511,0
20240517,111100,21226764,1511,1511,1511,1511,0
20240517,111000,21226764,1511,1511,1511,1511,60
20240517,110900,21136104,1511,1511,1511,1511,240
20240517,110800,20773464,1510,1510,1510,1510,0
20240517,110700,20773464,1510,1510,1510,1510,0
20240517,110600,20773464,1510,1510,1510,1510,0
20240517,110500,20773464,1510,1510,1510,1510,0
20240517,110400,20773464,1510,1510,1510,1510,0
20240517,110300,20773464,1510,1510,1510,1510,0
20240517,110200,20773464,1510,1511,1511,1510,100
20240517,110100,20622371,1512,1511,1512,1511,8
20240517,110000,20610282,1511,1511,1511,1511,6
20240517,105900,20601216,1515,1515,1515,1515,0
20240517,105800,20601216,1515,1515,1515,1515,0
20240517,105700,20601216,1515,1515,1515,1515,0
20240517,105600,20601216,1515,1515,1515,1515,0
20240517,105500,20601216,1515,1515,1515,1515,0
20240517,105400,20601216,1515,1515,1515,1515,0
20240517,105300,20601216,1515,1515,1515,1515,0
20240517,105200,20601216,1515,1515,1515,1515,0
20240517,105100,20601216,1515,1515,1515,1515,0
20240517,105000,20601216,1515,1515,1515,1515,0
20240517,104900,20601216,1515,1515,1515,1515,0
20240517,104800,20601216,1515,1515,1515,1515,0
20240517,104700,20601216,1515,1515,1515,1515,0
20240517,104600,20601216,1515,1515,1515,1515,0
20240517,104500,20601216,1515,1515,1515,1515,0
20240517,104400,20601216,1515,1515,1515,1515,0
20240517,104300,20601216,1515,1515,1515,1515,0
20240517,104200,20601216,1515,1515,1515,1515,0
20240517,104100,20601216,1515,1515,1515,1515,0
20240517,104000,20601216,1515,1515,1515,1515,106
20240517,103900,20440626,1517,1517,1517,1517,0
20240517,103800,20440626,1517,1517,1517,1517,0
20240517,103700,20440626,1517,1517,1517,1517,0
20240517,103600,20440626,1517,1517,1517,1517,0
20240517,103500,20440626,1517,1517,1517,1517,0
20240517,103400,20440626,1517,1517,1517,1517,0
20240517,103300,20440626,1517,1517,1517,1517,0
20240517,103200,20440626,1517,1517,1517,1517,100
20240517,103100,20288926,1517,1517,1517,1517,0
20240517,103000,20288926,1517,1517,1517,1517,0
20240517,102900,20288926,1517,1517,1517,1517,0
20240517,102800,20288926,1517,1517,1517,1517,0
20240517,102700,20288926,1517,1517,1517,1517,0
20240517,102600,20288926,1517,1517,1517,1517,0
20240517,102500,20288926,1517,1517,1517,1517,0
20240517,102400,20288926,1517,1517,1517,1517,0
20240517,102300,20288926,1517,1517,1517,1517,10
20240517,102200,20273756,1517,1516,1517,1516,4
20240517,102100,20267691,1516,1514,1516,1514,14
20240517,102000,20246476,1508,1515,1515,1508,330
20240517,101900,19747958,1518,1518,1518,1518,0
20240517,101800,19747958,1518,1518,1518,1518,0
20240517,101700,19747958,1518,1518,1518,1518,0
20240517,101600,19747958,1518,1518,1518,1518,0
20240517,101500,19747958,1518,1518,1518,1518,0
20240517,101400,19747958,1518,1512,1518,1512,57
20240517,101300,19661480,1518,1517,1518,1517,25
20240517,101200,19623535,1518,1518,1518,1518,0
20240517,101100,19623535,1518,1516,1518,1516,40
20240517,101000,19562858,1516,1516,1516,1516,0
20240517,100900,19562858,1516,1516,1516,1516,1
20240517,100800,19561342,1518,1518,1518,1518,0
20240517,100700,19561342,1518,1518,1518,1518,0
20240517,100600,19561342,1518,1518,1518,1518,0
20240517,100500,19561342,1518,1518,1518,1518,0
20240517,100400,19561342,1518,1518,1518,1518,0
20240517,100300,19561342,1518,1518,1518,1518,0
20240517,100200,19561342,1518,1517,1518,1517,182
20240517,100100,19285247,1512,1516,1517,1512,62
20240517,100000,19191384,1515,1517,1517,1515,286
20240517,095900,18757882,1517,1517,1517,1517,0
20240517,095800,18757882,1517,1516,1517,1516,3
20240517,095700,18753332,1517,1516,1517,1516,11
20240517,095600,18736655,1515,1515,1515,1515,144
20240517,095500,18518495,1515,1515,1515,1515,1
20240517,095400,18516980,1515,1515,1515,1515,0
20240517,095300,18516980,1515,1514,1515,1514,202
20240517,095200,18211150,1514,1514,1514,1514,200
20240517,095100,17908350,1513,1512,1513,1512,171
20240517,095000,17649697,1512,1512,1512,1512,1
20240517,094900,17648185,1510,1511,1511,1510,504
20240517,094800,16886645,1511,1511,1511,1511,1
20240517,094700,16885134,1511,1508,1511,1508,48
20240517,094600,16812689,1509,1509,1509,1509,1
20240517,094500,16811180,1505,1505,1505,1505,44
20240517,094400,16744960,1509,1509,1509,1509,0
20240517,094300,16744960,1509,1509,1509,1509,10
20240517,094200,16729870,1510,1510,1510,1510,0
20240517,094100,16729870,1510,1510,1510,1510,20
20240517,094000,16699670,1510,1510,1510,1510,125
20240517,093900,16510920,1510,1510,1510,1510,1
20240517,093800,16509410,1510,1510,1510,1510,736
20240517,093700,15398050,1510,1510,1510,1510,0
20240517,093600,15398050,1510,1510,1510,1510,1
20240517,093500,15396540,1510,1510,1510,1510,1
20240517,093400,15395030,1510,1510,1510,1510,0
20240517,093300,15395030,1510,1510,1510,1510,1
20240517,093200,15393520,1510,1509,1510,1509,12
20240517,093100,15375410,1510,1506,1510,1506,488
20240517,093000,14640478,1510,1510,1510,1510,101
20240517,092900,14487968,1510,1510,1510,1510,201
20240517,092800,14184458,1511,1508,1511,1505,441
20240517,092700,13520525,1511,1511,1511,1511,2
20240517,092600,13517503,1511,1511,1511,1511,0
20240517,092500,13517503,1511,1511,1511,1511,1
20240517,092400,13515992,1511,1511,1511,1511,1
20240517,092300,13514481,1511,1511,1511,1511,1
20240517,092200,13512970,1511,1510,1511,1510,210
20240517,092100,13195869,1510,1510,1510,1510,0
20240517,092000,13195869,1510,1510,1510,1510,173
20240517,091900,12934639,1510,1510,1510,1510,501
20240517,091800,12178129,1510,1510,1510,1510,11
20240517,091700,12161519,1510,1510,1510,1510,1
20240517,091600,12160009,1510,1510,1510,1510,1
20240517,091500,12158499,1510,1510,1510,1510,0
20240517,091400,12158499,1510,1510,1510,1510,1
20240517,091300,12156989,1510,1510,1510,1510,67
20240517,091200,12055819,1510,1510,1510,1510,72
20240517,091100,11947099,1510,1510,1510,1510,1
20240517,091000,11945589,1510,1511,1511,1510,538
20240517,090900,11133208,1510,1510,1510,1510,499
20240517,090800,10379718,1510,1510,1510,1510,1
20240517,090700,10378208,1510,1510,1510,1510,1
20240517,090600,10376698,1510,1510,1510,1510,1
20240517,090500,10375188,1510,1505,1510,1505,2
20240517,090400,10372173,1510,1509,1510,1505,6
20240517,090300,10363120,1505,1508,1509,1505,3
20240517,090200,10358598,1505,1505,1508,1505,3
20240517,090100,10354080,1508,1506,1508,1505,1437
20240517,090000,8189957,1507,1501,1507,1501,5439