KissMeData/204210/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203200,301274795,3810,3810,3810,3810,483
20240517,203100,301274795,3810,3810,3810,3810,0
20240517,203000,301274795,3810,3810,3810,3810,0
20240517,202900,301274795,3810,3810,3810,3810,0
20240517,202800,301274795,3810,3810,3810,3810,0
20240517,202700,301274795,3810,3810,3810,3810,0
20240517,202600,301274795,3810,3810,3810,3810,0
20240517,202500,301274795,3810,3810,3810,3810,0
20240517,202400,301274795,3810,3810,3810,3810,0
20240517,202300,301274795,3810,3810,3810,3810,0
20240517,202200,301274795,3810,3810,3810,3810,0
20240517,202100,301274795,3810,3810,3810,3810,0
20240517,202000,301274795,3810,3810,3810,3810,0
20240517,201900,301274795,3810,3810,3810,3810,0
20240517,201800,301274795,3810,3810,3810,3810,0
20240517,201700,301274795,3810,3810,3810,3810,0
20240517,201600,301274795,3810,3810,3810,3810,0
20240517,201500,301274795,3810,3810,3810,3810,0
20240517,201400,301274795,3810,3810,3810,3810,0
20240517,201300,301274795,3810,3810,3810,3810,0
20240517,201200,301274795,3810,3810,3810,3810,0
20240517,201100,301274795,3810,3810,3810,3810,0
20240517,201000,301274795,3810,3810,3810,3810,0
20240517,200900,301274795,3810,3810,3810,3810,0
20240517,200800,301274795,3810,3810,3810,3810,0
20240517,200700,301274795,3810,3810,3810,3810,0
20240517,200600,301274795,3810,3810,3810,3810,0
20240517,200500,301274795,3810,3810,3810,3810,0
20240517,200400,301274795,3810,3810,3810,3810,0
20240517,200300,301274795,3810,3810,3810,3810,0
20240517,200200,301274795,3810,3810,3810,3810,483
20240517,200100,301274795,3810,3810,3810,3810,0
20240517,200000,301274795,3810,3810,3810,3810,0
20240517,195900,301274795,3810,3810,3810,3810,0
20240517,195800,301274795,3810,3810,3810,3810,0
20240517,195700,301274795,3810,3810,3810,3810,0
20240517,195600,301274795,3810,3810,3810,3810,0
20240517,195500,301274795,3810,3810,3810,3810,0
20240517,195400,301274795,3810,3810,3810,3810,0
20240517,195300,301274795,3810,3810,3810,3810,0
20240517,195200,301274795,3810,3810,3810,3810,0
20240517,195100,301274795,3810,3810,3810,3810,0
20240517,195000,301274795,3810,3810,3810,3810,0
20240517,194900,301274795,3810,3810,3810,3810,0
20240517,194800,301274795,3810,3810,3810,3810,0
20240517,194700,301274795,3810,3810,3810,3810,0
20240517,194600,301274795,3810,3810,3810,3810,0
20240517,194500,301274795,3810,3810,3810,3810,0
20240517,194400,301274795,3810,3810,3810,3810,0
20240517,194300,301274795,3810,3810,3810,3810,0
20240517,194200,301274795,3810,3810,3810,3810,0
20240517,194100,301274795,3810,3810,3810,3810,0
20240517,194000,301274795,3810,3810,3810,3810,0
20240517,193900,301274795,3810,3810,3810,3810,0
20240517,193800,301274795,3810,3810,3810,3810,0
20240517,193700,301274795,3810,3810,3810,3810,0
20240517,193600,301274795,3810,3810,3810,3810,0
20240517,193500,301274795,3810,3810,3810,3810,0
20240517,193400,301274795,3810,3810,3810,3810,0
20240517,193300,301274795,3810,3810,3810,3810,0
20240517,193200,301274795,3810,3810,3810,3810,483
20240517,193100,301274795,3810,3810,3810,3810,0
20240517,193000,301274795,3810,3810,3810,3810,0
20240517,192900,301274795,3810,3810,3810,3810,0
20240517,192800,301274795,3810,3810,3810,3810,0
20240517,192700,301274795,3810,3810,3810,3810,0
20240517,192600,301274795,3810,3810,3810,3810,0
20240517,192500,301274795,3810,3810,3810,3810,0
20240517,192400,301274795,3810,3810,3810,3810,0
20240517,192300,301274795,3810,3810,3810,3810,0
20240517,192200,301274795,3810,3810,3810,3810,0
20240517,192100,301274795,3810,3810,3810,3810,0
20240517,192000,301274795,3810,3810,3810,3810,0
20240517,191900,301274795,3810,3810,3810,3810,0
20240517,191800,301274795,3810,3810,3810,3810,0
20240517,191700,301274795,3810,3810,3810,3810,0
20240517,191600,301274795,3810,3810,3810,3810,0
20240517,191500,301274795,3810,3810,3810,3810,0
20240517,191400,301274795,3810,3810,3810,3810,0
20240517,191300,301274795,3810,3810,3810,3810,0
20240517,191200,301274795,3810,3810,3810,3810,0
20240517,191100,301274795,3810,3810,3810,3810,0
20240517,191000,301274795,3810,3810,3810,3810,0
20240517,190900,301274795,3810,3810,3810,3810,0
20240517,190800,301274795,3810,3810,3810,3810,0
20240517,190700,301274795,3810,3810,3810,3810,0
20240517,190600,301274795,3810,3810,3810,3810,0
20240517,190500,301274795,3810,3810,3810,3810,0
20240517,190400,301274795,3810,3810,3810,3810,0
20240517,190300,301274795,3810,3810,3810,3810,0
20240517,190200,301274795,3810,3810,3810,3810,483
20240517,190100,301274795,3810,3810,3810,3810,0
20240517,190000,301274795,3810,3810,3810,3810,0
20240517,185900,301274795,3810,3810,3810,3810,0
20240517,185800,301274795,3810,3810,3810,3810,0
20240517,185700,301274795,3810,3810,3810,3810,0
20240517,185600,301274795,3810,3810,3810,3810,0
20240517,185500,301274795,3810,3810,3810,3810,0
20240517,185400,301274795,3810,3810,3810,3810,0
20240517,185300,301274795,3810,3810,3810,3810,0
20240517,185200,301274795,3810,3810,3810,3810,0
20240517,185100,301274795,3810,3810,3810,3810,0
20240517,185000,301274795,3810,3810,3810,3810,0
20240517,184900,301274795,3810,3810,3810,3810,0
20240517,184800,301274795,3810,3810,3810,3810,0
20240517,184700,301274795,3810,3810,3810,3810,0
20240517,184600,301274795,3810,3810,3810,3810,0
20240517,184500,301274795,3810,3810,3810,3810,0
20240517,184400,301274795,3810,3810,3810,3810,0
20240517,184300,301274795,3810,3810,3810,3810,0
20240517,184200,301274795,3810,3810,3810,3810,0
20240517,184100,301274795,3810,3810,3810,3810,0
20240517,184000,301274795,3810,3810,3810,3810,0
20240517,183900,301274795,3810,3810,3810,3810,0
20240517,183800,301274795,3810,3810,3810,3810,0
20240517,183700,301274795,3810,3810,3810,3810,0
20240517,183600,301274795,3810,3810,3810,3810,0
20240517,183500,301274795,3810,3810,3810,3810,0
20240517,183400,301274795,3810,3810,3810,3810,0
20240517,183300,301274795,3810,3810,3810,3810,0
20240517,183200,301274795,3810,3810,3810,3810,483
20240517,183100,301274795,3810,3810,3810,3810,0
20240517,183000,301274795,3810,3810,3810,3810,0
20240517,182900,301274795,3810,3810,3810,3810,0
20240517,182800,301274795,3810,3810,3810,3810,0
20240517,182700,301274795,3810,3810,3810,3810,0
20240517,182600,301274795,3810,3810,3810,3810,0
20240517,182500,301274795,3810,3810,3810,3810,0
20240517,182400,301274795,3810,3810,3810,3810,0
20240517,182300,301274795,3810,3810,3810,3810,0
20240517,182200,301274795,3810,3810,3810,3810,0
20240517,182100,301274795,3810,3810,3810,3810,0
20240517,182000,301274795,3810,3810,3810,3810,0
20240517,181900,301274795,3810,3810,3810,3810,0
20240517,181800,301274795,3810,3810,3810,3810,0
20240517,181700,301274795,3810,3810,3810,3810,0
20240517,181600,301274795,3810,3810,3810,3810,0
20240517,181500,301274795,3810,3810,3810,3810,0
20240517,181400,301274795,3810,3810,3810,3810,0
20240517,181300,301274795,3810,3810,3810,3810,0
20240517,181200,301274795,3810,3810,3810,3810,0
20240517,181100,301274795,3810,3810,3810,3810,0
20240517,181000,301274795,3810,3810,3810,3810,0
20240517,180900,301274795,3810,3810,3810,3810,0
20240517,180800,301274795,3810,3810,3810,3810,0
20240517,180700,301274795,3810,3810,3810,3810,0
20240517,180600,301274795,3810,3810,3810,3810,0
20240517,180500,301274795,3810,3810,3810,3810,0
20240517,180400,301274795,3810,3810,3810,3810,0
20240517,180300,301274795,3810,3810,3810,3810,0
20240517,180200,301274795,3810,3810,3810,3810,483
20240517,180100,301274795,3810,3810,3810,3810,0
20240517,180000,301274795,3810,3810,3810,3810,0
20240517,175900,301274795,3810,3810,3810,3810,0
20240517,175800,301274795,3810,3810,3810,3810,0
20240517,175700,301274795,3810,3810,3810,3810,0
20240517,175600,301274795,3810,3810,3810,3810,0
20240517,175500,301274795,3810,3810,3810,3810,0
20240517,175400,301274795,3810,3810,3810,3810,0
20240517,175300,301274795,3810,3810,3810,3810,0
20240517,175200,301274795,3810,3810,3810,3810,0
20240517,175100,301274795,3810,3810,3810,3810,0
20240517,175000,301274795,3810,3810,3810,3810,0
20240517,174900,301274795,3810,3810,3810,3810,0
20240517,174800,301274795,3810,3810,3810,3810,0
20240517,174700,301274795,3810,3810,3810,3810,0
20240517,174600,301274795,3810,3810,3810,3810,0
20240517,174500,301274795,3810,3810,3810,3810,0
20240517,174400,301274795,3810,3810,3810,3810,0
20240517,174300,301274795,3810,3810,3810,3810,0
20240517,174200,301274795,3810,3810,3810,3810,0
20240517,174100,301274795,3810,3810,3810,3810,0
20240517,174000,301274795,3810,3810,3810,3810,0
20240517,173900,301274795,3810,3810,3810,3810,0
20240517,173800,301274795,3810,3810,3810,3810,0
20240517,173700,301274795,3810,3810,3810,3810,0
20240517,173600,301274795,3810,3810,3810,3810,0
20240517,173500,301274795,3810,3810,3810,3810,0
20240517,173400,301274795,3810,3810,3810,3810,0
20240517,173300,301274795,3810,3810,3810,3810,0
20240517,173200,301274795,3810,3810,3810,3810,483
20240517,173100,301274795,3810,3810,3810,3810,0
20240517,173000,301274795,3810,3810,3810,3810,0
20240517,172900,301274795,3810,3810,3810,3810,0
20240517,172800,301274795,3810,3810,3810,3810,0
20240517,172700,301274795,3810,3810,3810,3810,0
20240517,172600,301274795,3810,3810,3810,3810,0
20240517,172500,301274795,3810,3810,3810,3810,0
20240517,172400,301274795,3810,3810,3810,3810,0
20240517,172300,301274795,3810,3810,3810,3810,0
20240517,172200,301274795,3810,3810,3810,3810,0
20240517,172100,301274795,3810,3810,3810,3810,0
20240517,172000,301274795,3810,3810,3810,3810,0
20240517,171900,301274795,3810,3810,3810,3810,0
20240517,171800,301274795,3810,3810,3810,3810,0
20240517,171700,301274795,3810,3810,3810,3810,0
20240517,171600,301274795,3810,3810,3810,3810,0
20240517,171500,301274795,3810,3810,3810,3810,0
20240517,171400,301274795,3810,3810,3810,3810,0
20240517,171300,301274795,3810,3810,3810,3810,0
20240517,171200,301274795,3810,3810,3810,3810,0
20240517,171100,301274795,3810,3810,3810,3810,0
20240517,171000,301274795,3810,3810,3810,3810,0
20240517,170900,301274795,3810,3810,3810,3810,0
20240517,170800,301274795,3810,3810,3810,3810,0
20240517,170700,301274795,3810,3810,3810,3810,0
20240517,170600,301274795,3810,3810,3810,3810,0
20240517,170500,301274795,3810,3810,3810,3810,0
20240517,170400,301274795,3810,3810,3810,3810,0
20240517,170300,301274795,3810,3810,3810,3810,0
20240517,170200,301274795,3810,3810,3810,3810,483
20240517,170100,301274795,3810,3810,3810,3810,0
20240517,170000,301274795,3810,3810,3810,3810,0
20240517,165900,301274795,3810,3810,3810,3810,0
20240517,165800,301274795,3810,3810,3810,3810,0
20240517,165700,301274795,3810,3810,3810,3810,0
20240517,165600,301274795,3810,3810,3810,3810,0
20240517,165500,301274795,3810,3810,3810,3810,0
20240517,165400,301274795,3810,3810,3810,3810,0
20240517,165300,301274795,3810,3810,3810,3810,0
20240517,165200,301274795,3810,3810,3810,3810,0
20240517,165100,301274795,3810,3810,3810,3810,0
20240517,165000,301274795,3810,3810,3810,3810,0
20240517,164900,301274795,3810,3810,3810,3810,0
20240517,164800,301274795,3810,3810,3810,3810,0
20240517,164700,301274795,3810,3810,3810,3810,0
20240517,164600,301274795,3810,3810,3810,3810,0
20240517,164500,301274795,3810,3810,3810,3810,0
20240517,164400,301274795,3810,3810,3810,3810,0
20240517,164300,301274795,3810,3810,3810,3810,0
20240517,164200,301274795,3810,3810,3810,3810,0
20240517,164100,301274795,3810,3810,3810,3810,0
20240517,164000,301274795,3810,3810,3810,3810,0
20240517,163900,301274795,3810,3810,3810,3810,0
20240517,163800,301274795,3810,3810,3810,3810,0
20240517,163700,301274795,3810,3810,3810,3810,0
20240517,163600,301274795,3810,3810,3810,3810,0
20240517,163500,301274795,3810,3810,3810,3810,0
20240517,163400,301274795,3810,3810,3810,3810,0
20240517,163300,301274795,3810,3810,3810,3810,0
20240517,163200,301274795,3810,3810,3810,3810,483
20240517,163100,301274795,3810,3810,3810,3810,0
20240517,163000,301274795,3810,3810,3810,3810,0
20240517,162900,301274795,3810,3810,3810,3810,0
20240517,162800,301274795,3810,3810,3810,3810,0
20240517,162700,301274795,3810,3810,3810,3810,0
20240517,162600,301274795,3810,3810,3810,3810,0
20240517,162500,301274795,3810,3810,3810,3810,0
20240517,162400,301274795,3810,3810,3810,3810,0
20240517,162300,301274795,3810,3810,3810,3810,0
20240517,162200,301274795,3810,3810,3810,3810,0
20240517,162100,301274795,3810,3810,3810,3810,0
20240517,162000,301274795,3810,3810,3810,3810,0
20240517,161900,301274795,3810,3810,3810,3810,0
20240517,161800,301274795,3810,3810,3810,3810,0
20240517,161700,301274795,3810,3810,3810,3810,0
20240517,161600,301274795,3810,3810,3810,3810,0
20240517,161500,301274795,3810,3810,3810,3810,0
20240517,161400,301274795,3810,3810,3810,3810,0
20240517,161300,301274795,3810,3810,3810,3810,0
20240517,161200,301274795,3810,3810,3810,3810,0
20240517,161100,301274795,3810,3810,3810,3810,0
20240517,161000,301274795,3810,3810,3810,3810,0
20240517,160900,301274795,3810,3810,3810,3810,0
20240517,160800,301274795,3810,3810,3810,3810,0
20240517,160700,301274795,3810,3810,3810,3810,0
20240517,160600,301274795,3810,3810,3810,3810,0
20240517,160500,301274795,3810,3810,3810,3810,0
20240517,160400,301274795,3810,3810,3810,3810,0
20240517,160300,301274795,3810,3810,3810,3810,0
20240517,160200,301274795,3810,3810,3810,3810,483
20240517,160100,301274795,3810,3810,3810,3810,0
20240517,160000,301274795,3810,3810,3810,3810,0
20240517,155900,301274795,3810,3810,3810,3810,0
20240517,155800,301274795,3810,3810,3810,3810,0
20240517,155700,301274795,3810,3810,3810,3810,0
20240517,155600,301274795,3810,3810,3810,3810,0
20240517,155500,301274795,3810,3810,3810,3810,0
20240517,155400,301274795,3810,3810,3810,3810,0
20240517,155300,301274795,3810,3810,3810,3810,0
20240517,155200,301274795,3810,3810,3810,3810,0
20240517,155100,301274795,3810,3810,3810,3810,0
20240517,155000,301274795,3810,3810,3810,3810,0
20240517,154900,301274795,3810,3810,3810,3810,0
20240517,154800,301274795,3810,3810,3810,3810,0
20240517,154700,301274795,3810,3810,3810,3810,0
20240517,154600,301274795,3810,3810,3810,3810,0
20240517,154500,301274795,3810,3810,3810,3810,0
20240517,154400,301274795,3810,3810,3810,3810,0
20240517,154300,301274795,3810,3810,3810,3810,0
20240517,154200,301274795,3810,3810,3810,3810,0
20240517,154100,301274795,3810,3810,3810,3810,0
20240517,154000,301274795,3810,3810,3810,3810,0
20240517,153900,301274795,3810,3810,3810,3810,0
20240517,153800,301274795,3810,3810,3810,3810,0
20240517,153700,301274795,3810,3810,3810,3810,0
20240517,153600,301274795,3810,3810,3810,3810,0
20240517,153500,301274795,3810,3810,3810,3810,0
20240517,153400,301274795,3810,3810,3810,3810,0
20240517,153300,301274795,3810,3810,3810,3810,0
20240517,153200,301274795,3810,3810,3810,3810,483
20240517,153100,301274795,3810,3810,3810,3810,0
20240517,153000,301274795,3810,3810,3810,3810,483
20240517,152900,299434565,3805,3805,3805,3805,0
20240517,152800,299434565,3805,3805,3805,3805,0
20240517,152700,299434565,3805,3805,3805,3805,0
20240517,152600,299434565,3805,3805,3805,3805,0
20240517,152500,299434565,3805,3805,3805,3805,0
20240517,152400,299434565,3805,3805,3805,3805,0
20240517,152300,299434565,3805,3805,3805,3805,0
20240517,152200,299434565,3805,3805,3805,3805,0
20240517,152100,299434565,3805,3805,3805,3805,0
20240517,152000,299434565,3805,3805,3805,3805,0
20240517,151900,299434565,3805,3805,3805,3800,303
20240517,151800,298281925,3810,3810,3810,3810,1
20240517,151700,298278115,3800,3800,3800,3800,0
20240517,151600,298278115,3800,3805,3805,3800,933
20240517,151500,294728055,3805,3805,3805,3805,3
20240517,151400,294716640,3815,3815,3815,3815,1
20240517,151300,294712825,3805,3805,3805,3805,4
20240517,151200,294697605,3805,3805,3805,3805,0
20240517,151100,294697605,3805,3810,3810,3805,669
20240517,151000,292149425,3810,3810,3810,3810,110
20240517,150900,291730325,3810,3810,3810,3810,331
20240517,150800,290469215,3820,3820,3820,3820,0
20240517,150700,290469215,3820,3820,3820,3820,391
20240517,150600,288975595,3820,3815,3820,3815,3
20240517,150500,288964140,3810,3815,3815,3810,6
20240517,150400,288941275,3820,3820,3820,3820,0
20240517,150300,288941275,3820,3820,3820,3820,31
20240517,150200,288822855,3820,3820,3820,3820,0
20240517,150100,288822855,3820,3820,3820,3820,0
20240517,150000,288822855,3820,3820,3820,3820,0
20240517,145900,288822855,3820,3820,3820,3820,0
20240517,145800,288822855,3820,3820,3820,3820,0
20240517,145700,288822855,3820,3820,3820,3820,0
20240517,145600,288822855,3820,3820,3820,3820,0
20240517,145500,288822855,3820,3820,3820,3820,1
20240517,145400,288819035,3810,3810,3810,3810,0
20240517,145300,288819035,3810,3820,3820,3810,316
20240517,145200,287611925,3820,3820,3820,3820,0
20240517,145100,287611925,3820,3820,3820,3820,0
20240517,145000,287611925,3820,3820,3820,3820,240
20240517,144900,286695125,3820,3820,3820,3820,0
20240517,144800,286695125,3820,3820,3820,3820,0
20240517,144700,286695125,3820,3820,3820,3820,2
20240517,144600,286687485,3820,3820,3820,3820,0
20240517,144500,286687485,3820,3820,3820,3820,0
20240517,144400,286687485,3820,3820,3820,3820,0
20240517,144300,286687485,3820,3820,3820,3820,0
20240517,144200,286687485,3820,3820,3820,3820,2
20240517,144100,286679845,3820,3810,3820,3810,67
20240517,144000,286424305,3810,3810,3810,3810,0
20240517,143900,286424305,3810,3810,3810,3810,0
20240517,143800,286424305,3810,3810,3810,3810,0
20240517,143700,286424305,3810,3810,3810,3810,0
20240517,143600,286424305,3810,3810,3810,3810,150
20240517,143500,285852805,3800,3795,3810,3795,530
20240517,143400,283841390,3800,3800,3800,3800,0
20240517,143300,283841390,3800,3795,3800,3795,59
20240517,143200,283617475,3795,3795,3795,3795,90
20240517,143100,283275925,3795,3795,3795,3795,50
20240517,143000,283086175,3795,3795,3795,3795,13
20240517,142900,283036840,3795,3795,3795,3795,0
20240517,142800,283036840,3795,3795,3795,3795,0
20240517,142700,283036840,3795,3795,3795,3795,604
20240517,142600,280744660,3800,3805,3805,3800,323
20240517,142500,279517255,3805,3805,3805,3805,226
20240517,142400,278657325,3805,3805,3805,3805,0
20240517,142300,278657325,3805,3810,3810,3805,309
20240517,142200,277480040,3805,3805,3805,3805,1
20240517,142100,277476235,3805,3805,3805,3805,0
20240517,142000,277476235,3805,3805,3805,3805,2
20240517,141900,277468625,3795,3805,3805,3795,3242
20240517,141800,265155705,3815,3815,3815,3815,0
20240517,141700,265155705,3815,3815,3815,3815,0
20240517,141600,265155705,3815,3815,3815,3815,0
20240517,141500,265155705,3815,3815,3815,3815,0
20240517,141400,265155705,3815,3815,3815,3815,0
20240517,141300,265155705,3815,3815,3815,3815,0
20240517,141200,265155705,3815,3815,3815,3815,0
20240517,141100,265155705,3815,3815,3815,3815,0
20240517,141000,265155705,3815,3805,3815,3805,66
20240517,140900,264904565,3815,3815,3815,3815,0
20240517,140800,264904565,3815,3815,3815,3815,0
20240517,140700,264904565,3815,3815,3815,3815,20
20240517,140600,264828265,3815,3815,3815,3815,1000
20240517,140500,261013265,3815,3815,3815,3815,0
20240517,140400,261013265,3815,3815,3815,3815,0
20240517,140300,261013265,3815,3815,3815,3815,0
20240517,140200,261013265,3815,3815,3815,3815,0
20240517,140100,261013265,3815,3815,3815,3815,0
20240517,140000,261013265,3815,3815,3815,3815,0
20240517,135900,261013265,3815,3815,3815,3815,2
20240517,135800,261005635,3805,3805,3805,3805,0
20240517,135700,261005635,3805,3805,3805,3805,0
20240517,135600,261005635,3805,3805,3805,3805,3
20240517,135500,260994220,3805,3805,3805,3805,0
20240517,135400,260994220,3805,3815,3815,3805,2
20240517,135300,260986600,3810,3810,3810,3810,1
20240517,135200,260982790,3805,3805,3805,3805,0
20240517,135100,260982790,3805,3805,3805,3805,0
20240517,135000,260982790,3805,3805,3805,3805,4
20240517,134900,260967570,3805,3805,3805,3805,0
20240517,134800,260967570,3805,3805,3805,3805,8
20240517,134700,260937130,3805,3805,3805,3805,1
20240517,134600,260933325,3805,3805,3805,3805,10
20240517,134500,260895275,3805,3810,3810,3805,6
20240517,134400,260872420,3810,3810,3810,3810,0
20240517,134300,260872420,3810,3810,3810,3810,1
20240517,134200,260868610,3795,3795,3795,3795,0
20240517,134100,260868610,3795,3795,3795,3795,0
20240517,134000,260868610,3795,3795,3795,3795,0
20240517,133900,260868610,3795,3795,3795,3795,0
20240517,133800,260868610,3795,3795,3795,3795,0
20240517,133700,260868610,3795,3805,3805,3795,3312
20240517,133600,248276680,3810,3810,3810,3810,100
20240517,133500,247895680,3825,3825,3825,3825,0
20240517,133400,247895680,3825,3825,3825,3825,0
20240517,133300,247895680,3825,3825,3825,3825,0
20240517,133200,247895680,3825,3825,3825,3825,0
20240517,133100,247895680,3825,3825,3825,3825,10
20240517,133000,247857430,3805,3815,3815,3805,10790
20240517,132900,206787925,3815,3815,3815,3815,1
20240517,132800,206784110,3825,3825,3825,3825,0
20240517,132700,206784110,3825,3825,3825,3825,0
20240517,132600,206784110,3825,3825,3825,3825,6
20240517,132500,206761160,3815,3815,3815,3815,21
20240517,132400,206681045,3820,3820,3820,3820,0
20240517,132300,206681045,3820,3820,3820,3820,0
20240517,132200,206681045,3820,3820,3820,3820,0
20240517,132100,206681045,3820,3820,3820,3820,0
20240517,132000,206681045,3820,3820,3820,3820,0
20240517,131900,206681045,3820,3820,3820,3820,0
20240517,131800,206681045,3820,3820,3820,3820,125
20240517,131700,206203545,3810,3810,3810,3810,0
20240517,131600,206203545,3810,3810,3810,3810,0
20240517,131500,206203545,3810,3810,3810,3810,0
20240517,131400,206203545,3810,3810,3810,3810,0
20240517,131300,206203545,3810,3810,3810,3810,0
20240517,131200,206203545,3810,3810,3810,3810,0
20240517,131100,206203545,3810,3810,3810,3810,0
20240517,131000,206203545,3810,3810,3810,3810,0
20240517,130900,206203545,3810,3810,3810,3810,150
20240517,130800,205632045,3810,3810,3810,3810,0
20240517,130700,205632045,3810,3810,3810,3810,0
20240517,130600,205632045,3810,3810,3810,3810,3
20240517,130500,205620615,3825,3825,3825,3825,0
20240517,130400,205620615,3825,3825,3825,3825,190
20240517,130300,204893865,3825,3825,3825,3825,0
20240517,130200,204893865,3825,3825,3825,3825,0
20240517,130100,204893865,3825,3825,3825,3825,0
20240517,130000,204893865,3825,3825,3825,3825,0
20240517,125900,204893865,3825,3825,3825,3825,16
20240517,125800,204832665,3825,3825,3825,3825,0
20240517,125700,204832665,3825,3825,3825,3825,0
20240517,125600,204832665,3825,3825,3825,3825,0
20240517,125500,204832665,3825,3825,3825,3825,0
20240517,125400,204832665,3825,3825,3825,3825,1
20240517,125300,204828840,3825,3825,3825,3825,0
20240517,125200,204828840,3825,3815,3825,3810,2255
20240517,125100,196235700,3815,3815,3815,3815,70
20240517,125000,195968650,3815,3815,3815,3815,964
20240517,124900,192290990,3820,3820,3820,3820,1000
20240517,124800,188470990,3820,3820,3820,3820,0
20240517,124700,188470990,3820,3820,3820,3820,0
20240517,124600,188470990,3820,3820,3820,3820,0
20240517,124500,188470990,3820,3820,3820,3820,0
20240517,124400,188470990,3820,3820,3820,3820,0
20240517,124300,188470990,3820,3820,3820,3820,140
20240517,124200,187936190,3820,3820,3820,3820,0
20240517,124100,187936190,3820,3820,3820,3820,250
20240517,124000,186981190,3820,3820,3820,3820,0
20240517,123900,186981190,3820,3820,3820,3820,0
20240517,123800,186981190,3820,3820,3820,3820,0
20240517,123700,186981190,3820,3820,3820,3820,0
20240517,123600,186981190,3820,3820,3820,3820,0
20240517,123500,186981190,3820,3820,3820,3820,0
20240517,123400,186981190,3820,3820,3820,3820,0
20240517,123300,186981190,3820,3820,3820,3820,0
20240517,123200,186981190,3820,3820,3820,3820,0
20240517,123100,186981190,3820,3820,3820,3820,0
20240517,123000,186981190,3820,3820,3820,3820,0
20240517,122900,186981190,3820,3820,3820,3820,0
20240517,122800,186981190,3820,3820,3820,3820,0
20240517,122700,186981190,3820,3820,3820,3820,0
20240517,122600,186981190,3820,3820,3820,3820,0
20240517,122500,186981190,3820,3820,3820,3820,0
20240517,122400,186981190,3820,3820,3820,3820,0
20240517,122300,186981190,3820,3820,3820,3820,5
20240517,122200,186962090,3825,3825,3825,3825,0
20240517,122100,186962090,3825,3825,3825,3825,20
20240517,122000,186885590,3820,3820,3820,3820,985
20240517,121900,183122890,3825,3825,3825,3825,730
20240517,121800,180330640,3830,3830,3830,3830,1
20240517,121700,180326810,3835,3835,3835,3835,0
20240517,121600,180326810,3835,3835,3835,3835,0
20240517,121500,180326810,3835,3835,3835,3835,0
20240517,121400,180326810,3835,3835,3835,3835,0
20240517,121300,180326810,3835,3835,3835,3835,0
20240517,121200,180326810,3835,3830,3835,3830,139
20240517,121100,179793750,3830,3830,3830,3830,1
20240517,121000,179789920,3830,3830,3830,3830,0
20240517,120900,179789920,3830,3830,3830,3830,115
20240517,120800,179349470,3830,3830,3830,3830,17
20240517,120700,179284360,3830,3830,3830,3830,0
20240517,120600,179284360,3830,3830,3830,3830,1
20240517,120500,179280530,3830,3830,3830,3830,0
20240517,120400,179280530,3830,3830,3830,3830,240
20240517,120300,178361330,3830,3830,3830,3830,0
20240517,120200,178361330,3830,3830,3830,3830,20
20240517,120100,178284730,3830,3830,3830,3830,0
20240517,120000,178284730,3830,3830,3830,3830,0
20240517,115900,178284730,3830,3830,3830,3830,0
20240517,115800,178284730,3830,3830,3830,3830,425
20240517,115700,176656980,3840,3840,3840,3840,1
20240517,115600,176653140,3835,3835,3835,3835,0
20240517,115500,176653140,3835,3835,3835,3835,0
20240517,115400,176653140,3835,3835,3835,3835,0
20240517,115300,176653140,3835,3835,3835,3835,637
20240517,115200,174210245,3835,3835,3835,3835,55
20240517,115100,173999320,3840,3840,3840,3840,0
20240517,115000,173999320,3840,3840,3840,3840,0
20240517,114900,173999320,3840,3840,3840,3840,80
20240517,114800,173692120,3840,3840,3840,3840,0
20240517,114700,173692120,3840,3840,3840,3840,0
20240517,114600,173692120,3840,3840,3840,3840,1
20240517,114500,173688280,3840,3840,3840,3840,1
20240517,114400,173684440,3840,3840,3840,3840,0
20240517,114300,173684440,3840,3840,3840,3840,597
20240517,114200,171391960,3840,3840,3840,3840,2
20240517,114100,171384280,3845,3845,3845,3845,437
20240517,114000,169704015,3845,3840,3845,3840,1023
20240517,113900,165771080,3840,3840,3840,3840,10
20240517,113800,165732680,3840,3840,3840,3840,0
20240517,113700,165732680,3840,3840,3840,3840,0
20240517,113600,165732680,3840,3840,3840,3840,597
20240517,113500,163440200,3840,3840,3840,3840,0
20240517,113400,163440200,3840,3840,3840,3840,0
20240517,113300,163440200,3840,3840,3840,3840,0
20240517,113200,163440200,3840,3840,3840,3840,4
20240517,113100,163424840,3840,3845,3845,3840,81
20240517,113000,163113795,3845,3845,3845,3845,1
20240517,112900,163109950,3840,3840,3840,3840,91
20240517,112800,162760510,3840,3840,3840,3840,20
20240517,112700,162683710,3835,3835,3835,3835,0
20240517,112600,162683710,3835,3835,3835,3835,0
20240517,112500,162683710,3835,3835,3835,3835,0
20240517,112400,162683710,3835,3835,3835,3835,0
20240517,112300,162683710,3835,3835,3835,3835,1
20240517,112200,162679875,3835,3835,3835,3835,10
20240517,112100,162641525,3840,3840,3840,3840,0
20240517,112000,162641525,3840,3840,3840,3840,11
20240517,111900,162599285,3835,3835,3835,3835,49
20240517,111800,162411370,3845,3840,3845,3840,150
20240517,111700,161834730,3845,3840,3845,3840,2
20240517,111600,161827045,3840,3840,3840,3840,626
20240517,111500,159423205,3835,3835,3835,3835,6
20240517,111400,159400195,3835,3835,3835,3835,0
20240517,111300,159400195,3835,3835,3835,3835,0
20240517,111200,159400195,3835,3835,3835,3835,208
20240517,111100,158602515,3835,3835,3835,3835,294
20240517,111000,157475025,3835,3835,3835,3835,1
20240517,110900,157471190,3835,3840,3840,3835,53
20240517,110800,157267695,3835,3835,3835,3835,0
20240517,110700,157267695,3835,3835,3835,3835,65
20240517,110600,157018420,3835,3835,3835,3835,0
20240517,110500,157018420,3835,3840,3840,3835,10
20240517,110400,156980065,3840,3840,3840,3840,0
20240517,110300,156980065,3840,3830,3840,3830,109
20240517,110200,156562505,3835,3835,3835,3835,300
20240517,110100,155412005,3830,3830,3830,3830,0
20240517,110000,155412005,3830,3835,3840,3830,529
20240517,105900,153384460,3830,3830,3830,3830,152
20240517,105800,152802300,3835,3830,3835,3830,98
20240517,105700,152426940,3835,3830,3835,3830,49
20240517,105600,152239125,3830,3830,3840,3830,7
20240517,105500,152212305,3840,3840,3840,3840,35
20240517,105400,152077905,3835,3840,3840,3835,93
20240517,105300,151720885,3835,3830,3835,3830,268
20240517,105200,150694340,3840,3835,3840,3835,101
20240517,105100,150306550,3835,3835,3840,3835,29
20240517,105000,150195215,3840,3835,3840,3830,61
20240517,104900,149961175,3840,3835,3840,3835,31
20240517,104800,149842155,3830,3830,3845,3830,691
20240517,104700,147195425,3830,3825,3830,3825,726
20240517,104600,144418380,3830,3840,3840,3830,328
20240517,104500,143162050,3835,3830,3835,3830,12
20240517,104400,143116040,3835,3835,3840,3835,212
20240517,104300,142302975,3835,3835,3840,3835,34
20240517,104200,142172490,3840,3835,3840,3835,262
20240517,104100,141167260,3835,3835,3835,3825,27
20240517,104000,141063750,3830,3830,3830,3825,10
20240517,103900,141025455,3840,3840,3840,3840,0
20240517,103800,141025455,3840,3835,3845,3835,337
20240517,103700,139732645,3830,3825,3830,3825,3862
20240517,103600,124942165,3825,3825,3825,3820,44
20240517,103500,124773870,3825,3825,3825,3825,600
20240517,103400,122478870,3825,3825,3825,3825,0
20240517,103300,122478870,3825,3825,3825,3825,1
20240517,103200,122475045,3820,3820,3820,3820,0
20240517,103100,122475045,3820,3820,3820,3820,0
20240517,103000,122475045,3820,3820,3820,3820,1500
20240517,102900,116745045,3820,3820,3820,3820,20
20240517,102800,116668645,3820,3820,3820,3820,0
20240517,102700,116668645,3820,3820,3820,3820,0
20240517,102600,116668645,3820,3820,3820,3820,0
20240517,102500,116668645,3820,3820,3820,3820,68
20240517,102400,116408885,3820,3820,3820,3820,0
20240517,102300,116408885,3820,3820,3820,3820,0
20240517,102200,116408885,3820,3820,3820,3820,0
20240517,102100,116408885,3820,3820,3820,3820,0
20240517,102000,116408885,3820,3820,3820,3820,27
20240517,101900,116305745,3820,3820,3820,3820,0
20240517,101800,116305745,3820,3815,3820,3815,280
20240517,101700,115237535,3820,3815,3820,3815,246
20240517,101600,114299020,3820,3820,3820,3820,0
20240517,101500,114299020,3820,3825,3825,3820,6
20240517,101400,114276090,3820,3820,3820,3820,1
20240517,101300,114272270,3825,3820,3825,3820,114
20240517,101200,113836695,3820,3820,3820,3820,29
20240517,101100,113725915,3820,3820,3820,3820,10
20240517,101000,113687715,3825,3820,3825,3820,341
20240517,100900,112385010,3820,3820,3820,3820,2176
20240517,100800,104072690,3820,3820,3820,3820,484
20240517,100700,102223810,3820,3820,3820,3820,0
20240517,100600,102223810,3820,3820,3825,3820,1026
20240517,100500,98304440,3820,3820,3825,3810,2672
20240517,100400,88100050,3820,3815,3820,3815,1020
20240517,100300,84206285,3810,3810,3810,3810,904
20240517,100200,80762045,3810,3810,3810,3810,100
20240517,100100,80381045,3810,3810,3810,3810,49
20240517,100000,80194355,3810,3815,3815,3810,394
20240517,095900,78693090,3820,3815,3820,3815,402
20240517,095800,77159450,3815,3815,3820,3815,1000
20240517,095700,73342665,3815,3815,3815,3815,0
20240517,095600,73342665,3815,3820,3820,3810,30
20240517,095500,73228125,3820,3815,3820,3815,663
20240517,095400,70698705,3815,3820,3820,3815,440
20240517,095300,69020030,3815,3815,3820,3815,595
20240517,095200,66750005,3815,3820,3820,3815,61
20240517,095100,66517240,3820,3815,3820,3815,610
20240517,095000,64190010,3815,3810,3815,3810,1437
20240517,094900,58714040,3810,3810,3810,3810,801
20240517,094800,55662230,3815,3815,3815,3815,0
20240517,094700,55662230,3815,3815,3815,3815,2
20240517,094600,55654600,3810,3805,3810,3805,1829
20240517,094500,48686705,3805,3805,3805,3805,1
20240517,094400,48682900,3805,3805,3805,3805,0
20240517,094300,48682900,3805,3805,3805,3805,0
20240517,094200,48682900,3805,3805,3805,3805,3
20240517,094100,48671485,3800,3800,3800,3800,5
20240517,094000,48652485,3795,3790,3795,3790,32
20240517,093900,48531195,3800,3800,3800,3800,0
20240517,093800,48531195,3800,3800,3800,3790,370
20240517,093700,47128875,3790,3790,3790,3790,0
20240517,093600,47128875,3790,3790,3790,3790,1
20240517,093500,47125085,3800,3800,3800,3800,0
20240517,093400,47125085,3800,3800,3800,3800,487
20240517,093300,45274485,3800,3800,3800,3800,1000
20240517,093200,41474485,3800,3795,3800,3795,102
20240517,093100,41086895,3805,3805,3805,3805,0
20240517,093000,41086895,3805,3800,3805,3800,255
20240517,092900,40117130,3800,3800,3800,3800,1
20240517,092800,40113330,3780,3780,3780,3780,0
20240517,092700,40113330,3780,3780,3780,3780,0
20240517,092600,40113330,3780,3785,3785,3780,167
20240517,092500,39482050,3780,3780,3780,3780,0
20240517,092400,39482050,3780,3785,3785,3780,241
20240517,092300,38571050,3780,3790,3790,3780,2804
20240517,092200,27969640,3790,3795,3800,3790,90
20240517,092100,27628055,3800,3800,3800,3800,1100
20240517,092000,23448055,3805,3805,3805,3805,22
20240517,091900,23364345,3810,3810,3810,3810,0
20240517,091800,23364345,3810,3810,3810,3810,528
20240517,091700,21352665,3800,3805,3810,3800,578
20240517,091600,19151290,3805,3805,3805,3805,47
20240517,091500,18972455,3795,3780,3800,3780,532
20240517,091400,16954760,3800,3800,3800,3800,330
20240517,091300,15700760,3800,3800,3800,3800,1
20240517,091200,15696960,3780,3785,3785,3780,203
20240517,091100,14929095,3795,3795,3795,3795,7
20240517,091000,14902530,3795,3800,3800,3795,113
20240517,090900,14473145,3810,3810,3810,3810,13
20240517,090800,14423615,3800,3805,3805,3800,416
20240517,090700,12840785,3805,3810,3810,3805,1719
20240517,090600,6292525,3810,3810,3810,3810,557
20240517,090500,4170355,3820,3815,3820,3805,104
20240517,090400,3773920,3815,3805,3815,3805,361
20240517,090300,2398990,3800,3800,3800,3800,1
20240517,090200,2395190,3800,3800,3800,3800,0
20240517,090100,2395190,3800,3800,3800,3800,223
20240517,090000,1547790,3795,3800,3800,3780,408