KissMeData/254120/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204700,448729610,2360,2360,2360,2360,3058
20240517,204600,448729610,2360,2360,2360,2360,0
20240517,204500,448729610,2360,2360,2360,2360,0
20240517,204400,448729610,2360,2360,2360,2360,0
20240517,204300,448729610,2360,2360,2360,2360,0
20240517,204200,448729610,2360,2360,2360,2360,0
20240517,204100,448729610,2360,2360,2360,2360,0
20240517,204000,448729610,2360,2360,2360,2360,0
20240517,203900,448729610,2360,2360,2360,2360,0
20240517,203800,448729610,2360,2360,2360,2360,0
20240517,203700,448729610,2360,2360,2360,2360,0
20240517,203600,448729610,2360,2360,2360,2360,0
20240517,203500,448729610,2360,2360,2360,2360,0
20240517,203400,448729610,2360,2360,2360,2360,0
20240517,203300,448729610,2360,2360,2360,2360,0
20240517,203200,448729610,2360,2360,2360,2360,0
20240517,203100,448729610,2360,2360,2360,2360,0
20240517,203000,448729610,2360,2360,2360,2360,0
20240517,202900,448729610,2360,2360,2360,2360,0
20240517,202800,448729610,2360,2360,2360,2360,0
20240517,202700,448729610,2360,2360,2360,2360,0
20240517,202600,448729610,2360,2360,2360,2360,0
20240517,202500,448729610,2360,2360,2360,2360,0
20240517,202400,448729610,2360,2360,2360,2360,0
20240517,202300,448729610,2360,2360,2360,2360,0
20240517,202200,448729610,2360,2360,2360,2360,0
20240517,202100,448729610,2360,2360,2360,2360,0
20240517,202000,448729610,2360,2360,2360,2360,0
20240517,201900,448729610,2360,2360,2360,2360,0
20240517,201800,448729610,2360,2360,2360,2360,0
20240517,201700,448729610,2360,2360,2360,2360,3058
20240517,201600,448729610,2360,2360,2360,2360,0
20240517,201500,448729610,2360,2360,2360,2360,0
20240517,201400,448729610,2360,2360,2360,2360,0
20240517,201300,448729610,2360,2360,2360,2360,0
20240517,201200,448729610,2360,2360,2360,2360,0
20240517,201100,448729610,2360,2360,2360,2360,0
20240517,201000,448729610,2360,2360,2360,2360,0
20240517,200900,448729610,2360,2360,2360,2360,0
20240517,200800,448729610,2360,2360,2360,2360,0
20240517,200700,448729610,2360,2360,2360,2360,0
20240517,200600,448729610,2360,2360,2360,2360,0
20240517,200500,448729610,2360,2360,2360,2360,0
20240517,200400,448729610,2360,2360,2360,2360,0
20240517,200300,448729610,2360,2360,2360,2360,0
20240517,200200,448729610,2360,2360,2360,2360,0
20240517,200100,448729610,2360,2360,2360,2360,0
20240517,200000,448729610,2360,2360,2360,2360,0
20240517,195900,448729610,2360,2360,2360,2360,0
20240517,195800,448729610,2360,2360,2360,2360,0
20240517,195700,448729610,2360,2360,2360,2360,0
20240517,195600,448729610,2360,2360,2360,2360,0
20240517,195500,448729610,2360,2360,2360,2360,0
20240517,195400,448729610,2360,2360,2360,2360,0
20240517,195300,448729610,2360,2360,2360,2360,0
20240517,195200,448729610,2360,2360,2360,2360,0
20240517,195100,448729610,2360,2360,2360,2360,0
20240517,195000,448729610,2360,2360,2360,2360,0
20240517,194900,448729610,2360,2360,2360,2360,0
20240517,194800,448729610,2360,2360,2360,2360,0
20240517,194700,448729610,2360,2360,2360,2360,3058
20240517,194600,448729610,2360,2360,2360,2360,0
20240517,194500,448729610,2360,2360,2360,2360,0
20240517,194400,448729610,2360,2360,2360,2360,0
20240517,194300,448729610,2360,2360,2360,2360,0
20240517,194200,448729610,2360,2360,2360,2360,0
20240517,194100,448729610,2360,2360,2360,2360,0
20240517,194000,448729610,2360,2360,2360,2360,0
20240517,193900,448729610,2360,2360,2360,2360,0
20240517,193800,448729610,2360,2360,2360,2360,0
20240517,193700,448729610,2360,2360,2360,2360,0
20240517,193600,448729610,2360,2360,2360,2360,0
20240517,193500,448729610,2360,2360,2360,2360,0
20240517,193400,448729610,2360,2360,2360,2360,0
20240517,193300,448729610,2360,2360,2360,2360,0
20240517,193200,448729610,2360,2360,2360,2360,0
20240517,193100,448729610,2360,2360,2360,2360,0
20240517,193000,448729610,2360,2360,2360,2360,0
20240517,192900,448729610,2360,2360,2360,2360,0
20240517,192800,448729610,2360,2360,2360,2360,0
20240517,192700,448729610,2360,2360,2360,2360,0
20240517,192600,448729610,2360,2360,2360,2360,0
20240517,192500,448729610,2360,2360,2360,2360,0
20240517,192400,448729610,2360,2360,2360,2360,0
20240517,192300,448729610,2360,2360,2360,2360,0
20240517,192200,448729610,2360,2360,2360,2360,0
20240517,192100,448729610,2360,2360,2360,2360,0
20240517,192000,448729610,2360,2360,2360,2360,0
20240517,191900,448729610,2360,2360,2360,2360,0
20240517,191800,448729610,2360,2360,2360,2360,0
20240517,191700,448729610,2360,2360,2360,2360,3058
20240517,191600,448729610,2360,2360,2360,2360,0
20240517,191500,448729610,2360,2360,2360,2360,0
20240517,191400,448729610,2360,2360,2360,2360,0
20240517,191300,448729610,2360,2360,2360,2360,0
20240517,191200,448729610,2360,2360,2360,2360,0
20240517,191100,448729610,2360,2360,2360,2360,0
20240517,191000,448729610,2360,2360,2360,2360,0
20240517,190900,448729610,2360,2360,2360,2360,0
20240517,190800,448729610,2360,2360,2360,2360,0
20240517,190700,448729610,2360,2360,2360,2360,0
20240517,190600,448729610,2360,2360,2360,2360,0
20240517,190500,448729610,2360,2360,2360,2360,0
20240517,190400,448729610,2360,2360,2360,2360,0
20240517,190300,448729610,2360,2360,2360,2360,0
20240517,190200,448729610,2360,2360,2360,2360,0
20240517,190100,448729610,2360,2360,2360,2360,0
20240517,190000,448729610,2360,2360,2360,2360,0
20240517,185900,448729610,2360,2360,2360,2360,0
20240517,185800,448729610,2360,2360,2360,2360,0
20240517,185700,448729610,2360,2360,2360,2360,0
20240517,185600,448729610,2360,2360,2360,2360,0
20240517,185500,448729610,2360,2360,2360,2360,0
20240517,185400,448729610,2360,2360,2360,2360,0
20240517,185300,448729610,2360,2360,2360,2360,0
20240517,185200,448729610,2360,2360,2360,2360,0
20240517,185100,448729610,2360,2360,2360,2360,0
20240517,185000,448729610,2360,2360,2360,2360,0
20240517,184900,448729610,2360,2360,2360,2360,0
20240517,184800,448729610,2360,2360,2360,2360,0
20240517,184700,448729610,2360,2360,2360,2360,3058
20240517,184600,448729610,2360,2360,2360,2360,0
20240517,184500,448729610,2360,2360,2360,2360,0
20240517,184400,448729610,2360,2360,2360,2360,0
20240517,184300,448729610,2360,2360,2360,2360,0
20240517,184200,448729610,2360,2360,2360,2360,0
20240517,184100,448729610,2360,2360,2360,2360,0
20240517,184000,448729610,2360,2360,2360,2360,0
20240517,183900,448729610,2360,2360,2360,2360,0
20240517,183800,448729610,2360,2360,2360,2360,0
20240517,183700,448729610,2360,2360,2360,2360,0
20240517,183600,448729610,2360,2360,2360,2360,0
20240517,183500,448729610,2360,2360,2360,2360,0
20240517,183400,448729610,2360,2360,2360,2360,0
20240517,183300,448729610,2360,2360,2360,2360,0
20240517,183200,448729610,2360,2360,2360,2360,0
20240517,183100,448729610,2360,2360,2360,2360,0
20240517,183000,448729610,2360,2360,2360,2360,0
20240517,182900,448729610,2360,2360,2360,2360,0
20240517,182800,448729610,2360,2360,2360,2360,0
20240517,182700,448729610,2360,2360,2360,2360,0
20240517,182600,448729610,2360,2360,2360,2360,0
20240517,182500,448729610,2360,2360,2360,2360,0
20240517,182400,448729610,2360,2360,2360,2360,0
20240517,182300,448729610,2360,2360,2360,2360,0
20240517,182200,448729610,2360,2360,2360,2360,0
20240517,182100,448729610,2360,2360,2360,2360,0
20240517,182000,448729610,2360,2360,2360,2360,0
20240517,181900,448729610,2360,2360,2360,2360,0
20240517,181800,448729610,2360,2360,2360,2360,0
20240517,181700,448729610,2360,2360,2360,2360,3058
20240517,181600,448729610,2360,2360,2360,2360,0
20240517,181500,448729610,2360,2360,2360,2360,0
20240517,181400,448729610,2360,2360,2360,2360,0
20240517,181300,448729610,2360,2360,2360,2360,0
20240517,181200,448729610,2360,2360,2360,2360,0
20240517,181100,448729610,2360,2360,2360,2360,0
20240517,181000,448729610,2360,2360,2360,2360,0
20240517,180900,448729610,2360,2360,2360,2360,0
20240517,180800,448729610,2360,2360,2360,2360,0
20240517,180700,448729610,2360,2360,2360,2360,0
20240517,180600,448729610,2360,2360,2360,2360,0
20240517,180500,448729610,2360,2360,2360,2360,0
20240517,180400,448729610,2360,2360,2360,2360,0
20240517,180300,448729610,2360,2360,2360,2360,0
20240517,180200,448729610,2360,2360,2360,2360,0
20240517,180100,448729610,2360,2360,2360,2360,0
20240517,180000,448729610,2360,2360,2360,2360,0
20240517,175900,448729610,2360,2360,2360,2360,0
20240517,175800,448729610,2360,2360,2360,2360,0
20240517,175700,448729610,2360,2360,2360,2360,0
20240517,175600,448729610,2360,2360,2360,2360,0
20240517,175500,448729610,2360,2360,2360,2360,0
20240517,175400,448729610,2360,2360,2360,2360,0
20240517,175300,448729610,2360,2360,2360,2360,0
20240517,175200,448729610,2360,2360,2360,2360,0
20240517,175100,448729610,2360,2360,2360,2360,0
20240517,175000,448729610,2360,2360,2360,2360,0
20240517,174900,448729610,2360,2360,2360,2360,0
20240517,174800,448729610,2360,2360,2360,2360,0
20240517,174700,448729610,2360,2360,2360,2360,3058
20240517,174600,448729610,2360,2360,2360,2360,0
20240517,174500,448729610,2360,2360,2360,2360,0
20240517,174400,448729610,2360,2360,2360,2360,0
20240517,174300,448729610,2360,2360,2360,2360,0
20240517,174200,448729610,2360,2360,2360,2360,0
20240517,174100,448729610,2360,2360,2360,2360,0
20240517,174000,448729610,2360,2360,2360,2360,0
20240517,173900,448729610,2360,2360,2360,2360,0
20240517,173800,448729610,2360,2360,2360,2360,0
20240517,173700,448729610,2360,2360,2360,2360,0
20240517,173600,448729610,2360,2360,2360,2360,0
20240517,173500,448729610,2360,2360,2360,2360,0
20240517,173400,448729610,2360,2360,2360,2360,0
20240517,173300,448729610,2360,2360,2360,2360,0
20240517,173200,448729610,2360,2360,2360,2360,0
20240517,173100,448729610,2360,2360,2360,2360,0
20240517,173000,448729610,2360,2360,2360,2360,0
20240517,172900,448729610,2360,2360,2360,2360,0
20240517,172800,448729610,2360,2360,2360,2360,0
20240517,172700,448729610,2360,2360,2360,2360,0
20240517,172600,448729610,2360,2360,2360,2360,0
20240517,172500,448729610,2360,2360,2360,2360,0
20240517,172400,448729610,2360,2360,2360,2360,0
20240517,172300,448729610,2360,2360,2360,2360,0
20240517,172200,448729610,2360,2360,2360,2360,0
20240517,172100,448729610,2360,2360,2360,2360,0
20240517,172000,448729610,2360,2360,2360,2360,0
20240517,171900,448729610,2360,2360,2360,2360,0
20240517,171800,448729610,2360,2360,2360,2360,0
20240517,171700,448729610,2360,2360,2360,2360,3058
20240517,171600,448729610,2360,2360,2360,2360,0
20240517,171500,448729610,2360,2360,2360,2360,0
20240517,171400,448729610,2360,2360,2360,2360,0
20240517,171300,448729610,2360,2360,2360,2360,0
20240517,171200,448729610,2360,2360,2360,2360,0
20240517,171100,448729610,2360,2360,2360,2360,0
20240517,171000,448729610,2360,2360,2360,2360,0
20240517,170900,448729610,2360,2360,2360,2360,0
20240517,170800,448729610,2360,2360,2360,2360,0
20240517,170700,448729610,2360,2360,2360,2360,0
20240517,170600,448729610,2360,2360,2360,2360,0
20240517,170500,448729610,2360,2360,2360,2360,0
20240517,170400,448729610,2360,2360,2360,2360,0
20240517,170300,448729610,2360,2360,2360,2360,0
20240517,170200,448729610,2360,2360,2360,2360,0
20240517,170100,448729610,2360,2360,2360,2360,0
20240517,170000,448729610,2360,2360,2360,2360,0
20240517,165900,448729610,2360,2360,2360,2360,0
20240517,165800,448729610,2360,2360,2360,2360,0
20240517,165700,448729610,2360,2360,2360,2360,0
20240517,165600,448729610,2360,2360,2360,2360,0
20240517,165500,448729610,2360,2360,2360,2360,0
20240517,165400,448729610,2360,2360,2360,2360,0
20240517,165300,448729610,2360,2360,2360,2360,0
20240517,165200,448729610,2360,2360,2360,2360,0
20240517,165100,448729610,2360,2360,2360,2360,0
20240517,165000,448729610,2360,2360,2360,2360,0
20240517,164900,448729610,2360,2360,2360,2360,0
20240517,164800,448729610,2360,2360,2360,2360,0
20240517,164700,448729610,2360,2360,2360,2360,3058
20240517,164600,448729610,2360,2360,2360,2360,0
20240517,164500,448729610,2360,2360,2360,2360,0
20240517,164400,448729610,2360,2360,2360,2360,0
20240517,164300,448729610,2360,2360,2360,2360,0
20240517,164200,448729610,2360,2360,2360,2360,0
20240517,164100,448729610,2360,2360,2360,2360,0
20240517,164000,448729610,2360,2360,2360,2360,0
20240517,163900,448729610,2360,2360,2360,2360,0
20240517,163800,448729610,2360,2360,2360,2360,0
20240517,163700,448729610,2360,2360,2360,2360,0
20240517,163600,448729610,2360,2360,2360,2360,0
20240517,163500,448729610,2360,2360,2360,2360,0
20240517,163400,448729610,2360,2360,2360,2360,0
20240517,163300,448729610,2360,2360,2360,2360,0
20240517,163200,448729610,2360,2360,2360,2360,0
20240517,163100,448729610,2360,2360,2360,2360,0
20240517,163000,448729610,2360,2360,2360,2360,0
20240517,162900,448729610,2360,2360,2360,2360,0
20240517,162800,448729610,2360,2360,2360,2360,0
20240517,162700,448729610,2360,2360,2360,2360,0
20240517,162600,448729610,2360,2360,2360,2360,0
20240517,162500,448729610,2360,2360,2360,2360,0
20240517,162400,448729610,2360,2360,2360,2360,0
20240517,162300,448729610,2360,2360,2360,2360,0
20240517,162200,448729610,2360,2360,2360,2360,0
20240517,162100,448729610,2360,2360,2360,2360,0
20240517,162000,448729610,2360,2360,2360,2360,0
20240517,161900,448729610,2360,2360,2360,2360,0
20240517,161800,448729610,2360,2360,2360,2360,0
20240517,161700,448729610,2360,2360,2360,2360,3058
20240517,161600,448729610,2360,2360,2360,2360,0
20240517,161500,448729610,2360,2360,2360,2360,0
20240517,161400,448729610,2360,2360,2360,2360,0
20240517,161300,448729610,2360,2360,2360,2360,0
20240517,161200,448729610,2360,2360,2360,2360,0
20240517,161100,448729610,2360,2360,2360,2360,0
20240517,161000,448729610,2360,2360,2360,2360,0
20240517,160900,448729610,2360,2360,2360,2360,0
20240517,160800,448729610,2360,2360,2360,2360,0
20240517,160700,448729610,2360,2360,2360,2360,0
20240517,160600,448729610,2360,2360,2360,2360,0
20240517,160500,448729610,2360,2360,2360,2360,0
20240517,160400,448729610,2360,2360,2360,2360,0
20240517,160300,448729610,2360,2360,2360,2360,0
20240517,160200,448729610,2360,2360,2360,2360,0
20240517,160100,448729610,2360,2360,2360,2360,0
20240517,160000,448729610,2360,2360,2360,2360,0
20240517,155900,448729610,2360,2360,2360,2360,0
20240517,155800,448729610,2360,2360,2360,2360,0
20240517,155700,448729610,2360,2360,2360,2360,0
20240517,155600,448729610,2360,2360,2360,2360,0
20240517,155500,448729610,2360,2360,2360,2360,0
20240517,155400,448729610,2360,2360,2360,2360,0
20240517,155300,448729610,2360,2360,2360,2360,0
20240517,155200,448729610,2360,2360,2360,2360,0
20240517,155100,448729610,2360,2360,2360,2360,0
20240517,155000,448729610,2360,2360,2360,2360,0
20240517,154900,448729610,2360,2360,2360,2360,0
20240517,154800,448729610,2360,2360,2360,2360,0
20240517,154700,448729610,2360,2360,2360,2360,3058
20240517,154600,448729610,2360,2360,2360,2360,0
20240517,154500,448729610,2360,2360,2360,2360,0
20240517,154400,448729610,2360,2360,2360,2360,0
20240517,154300,448729610,2360,2360,2360,2360,0
20240517,154200,448729610,2360,2360,2360,2360,0
20240517,154100,448729610,2360,2360,2360,2360,0
20240517,154000,448729610,2360,2360,2360,2360,0
20240517,153900,448729610,2360,2360,2360,2360,0
20240517,153800,448729610,2360,2360,2360,2360,0
20240517,153700,448729610,2360,2360,2360,2360,0
20240517,153600,448729610,2360,2360,2360,2360,0
20240517,153500,448729610,2360,2360,2360,2360,0
20240517,153400,448729610,2360,2360,2360,2360,0
20240517,153300,448729610,2360,2360,2360,2360,0
20240517,153200,448729610,2360,2360,2360,2360,0
20240517,153100,448729610,2360,2360,2360,2360,0
20240517,153000,448729610,2360,2360,2360,2360,3058
20240517,152900,441512730,2355,2355,2355,2355,0
20240517,152800,441512730,2355,2355,2355,2355,0
20240517,152700,441512730,2355,2355,2355,2355,0
20240517,152600,441512730,2355,2355,2355,2355,0
20240517,152500,441512730,2355,2355,2355,2355,0
20240517,152400,441512730,2355,2355,2355,2355,0
20240517,152300,441512730,2355,2355,2355,2355,0
20240517,152200,441512730,2355,2355,2355,2355,0
20240517,152100,441512730,2355,2355,2355,2355,0
20240517,152000,441512730,2355,2355,2355,2355,0
20240517,151900,441512730,2355,2350,2355,2350,846
20240517,151800,439521510,2350,2355,2355,2350,4506
20240517,151700,428928660,2355,2355,2355,2355,166
20240517,151600,428537730,2360,2355,2360,2355,807
20240517,151500,426635980,2355,2355,2355,2355,10
20240517,151400,426612430,2360,2360,2360,2360,1500
20240517,151300,423072430,2355,2360,2360,2355,33
20240517,151200,422994670,2360,2355,2360,2355,1005
20240517,151100,420627870,2355,2360,2360,2355,4832
20240517,151000,409248455,2360,2360,2360,2360,11
20240517,150900,409222495,2355,2355,2355,2355,301
20240517,150800,408513640,2360,2360,2360,2360,106
20240517,150700,408263480,2360,2360,2360,2360,1502
20240517,150600,404718760,2360,2360,2360,2360,18
20240517,150500,404676280,2360,2360,2360,2355,74
20240517,150400,404501710,2360,2360,2360,2360,20
20240517,150300,404454510,2360,2360,2360,2360,1588
20240517,150200,400706830,2360,2360,2360,2360,983
20240517,150100,398386950,2360,2360,2360,2360,18
20240517,150000,398344470,2360,2360,2360,2360,1
20240517,145900,398342110,2360,2360,2360,2360,2
20240517,145800,398337390,2360,2360,2360,2360,78
20240517,145700,398153310,2360,2360,2360,2360,1
20240517,145600,398150950,2360,2360,2360,2360,1003
20240517,145500,395783870,2360,2360,2360,2360,0
20240517,145400,395783870,2360,2360,2360,2360,2875
20240517,145300,388998870,2365,2365,2365,2365,0
20240517,145200,388998870,2365,2365,2365,2365,0
20240517,145100,388998870,2365,2365,2365,2365,0
20240517,145000,388998870,2365,2365,2365,2365,291
20240517,144900,388310655,2365,2365,2365,2365,50
20240517,144800,388192405,2360,2360,2360,2360,500
20240517,144700,387012405,2365,2365,2365,2365,0
20240517,144600,387012405,2365,2365,2365,2365,200
20240517,144500,386539405,2365,2365,2365,2365,0
20240517,144400,386539405,2365,2365,2365,2360,624
20240517,144300,385064760,2365,2365,2365,2365,0
20240517,144200,385064760,2365,2365,2365,2365,0
20240517,144100,385064760,2365,2365,2365,2365,92
20240517,144000,384847180,2365,2365,2365,2365,0
20240517,143900,384847180,2365,2365,2365,2365,20
20240517,143800,384799880,2365,2365,2365,2365,0
20240517,143700,384799880,2365,2365,2365,2365,318
20240517,143600,384047810,2365,2365,2365,2365,0
20240517,143500,384047810,2365,2360,2365,2360,290
20240517,143400,383362910,2365,2365,2365,2365,31
20240517,143300,383289595,2360,2370,2370,2360,2415
20240517,143200,377585985,2370,2360,2370,2360,53
20240517,143100,377460655,2375,2375,2375,2375,0
20240517,143000,377460655,2375,2375,2375,2375,0
20240517,142900,377460655,2375,2370,2375,2370,53
20240517,142800,377334960,2370,2370,2370,2365,2034
20240517,142700,372514630,2360,2360,2360,2360,150
20240517,142600,372160630,2360,2360,2360,2360,0
20240517,142500,372160630,2360,2360,2360,2360,0
20240517,142400,372160630,2360,2360,2360,2360,0
20240517,142300,372160630,2360,2360,2360,2360,0
20240517,142200,372160630,2360,2360,2360,2360,0
20240517,142100,372160630,2360,2360,2360,2360,0
20240517,142000,372160630,2360,2360,2360,2360,22
20240517,141900,372108710,2360,2360,2360,2360,60
20240517,141800,371967110,2370,2370,2370,2370,0
20240517,141700,371967110,2370,2370,2370,2370,0
20240517,141600,371967110,2370,2370,2370,2370,0
20240517,141500,371967110,2370,2370,2370,2370,0
20240517,141400,371967110,2370,2370,2370,2370,0
20240517,141300,371967110,2370,2370,2370,2370,1900
20240517,141200,367464110,2365,2365,2365,2365,27
20240517,141100,367400255,2360,2360,2360,2360,0
20240517,141000,367400255,2360,2360,2360,2360,1
20240517,140900,367397895,2375,2375,2375,2375,0
20240517,140800,367397895,2375,2375,2375,2375,0
20240517,140700,367397895,2375,2375,2375,2375,4
20240517,140600,367388395,2375,2375,2375,2375,17
20240517,140500,367348020,2375,2370,2375,2370,11
20240517,140400,367321945,2370,2370,2370,2370,1000
20240517,140300,364951945,2360,2360,2360,2360,0
20240517,140200,364951945,2360,2360,2360,2360,0
20240517,140100,364951945,2360,2360,2360,2360,504
20240517,140000,363762505,2360,2360,2360,2360,526
20240517,135900,362521145,2355,2355,2355,2355,0
20240517,135800,362521145,2355,2355,2355,2355,1030
20240517,135700,360095495,2355,2355,2355,2355,0
20240517,135600,360095495,2355,2360,2360,2355,1895
20240517,135500,355631515,2360,2360,2360,2360,60
20240517,135400,355489915,2360,2360,2360,2360,0
20240517,135300,355489915,2360,2360,2360,2360,0
20240517,135200,355489915,2360,2360,2360,2360,0
20240517,135100,355489915,2360,2360,2360,2360,0
20240517,135000,355489915,2360,2360,2360,2360,0
20240517,134900,355489915,2360,2360,2360,2360,0
20240517,134800,355489915,2360,2360,2360,2360,25
20240517,134700,355430915,2360,2360,2360,2360,0
20240517,134600,355430915,2360,2360,2360,2360,0
20240517,134500,355430915,2360,2360,2360,2360,60
20240517,134400,355289315,2355,2355,2355,2355,0
20240517,134300,355289315,2355,2355,2355,2355,0
20240517,134200,355289315,2355,2355,2355,2355,304
20240517,134100,354573395,2355,2355,2355,2355,139
20240517,134000,354246050,2355,2365,2365,2355,4001
20240517,133900,344816900,2370,2370,2370,2370,1026
20240517,133800,342385280,2375,2375,2375,2375,0
20240517,133700,342385280,2375,2375,2375,2375,0
20240517,133600,342385280,2375,2375,2375,2375,270
20240517,133500,341744030,2375,2375,2375,2375,1
20240517,133400,341741655,2375,2375,2375,2375,105
20240517,133300,341492280,2375,2370,2375,2370,103
20240517,133200,341247670,2375,2375,2375,2375,115
20240517,133100,340974545,2375,2375,2375,2370,849
20240517,133000,338958175,2370,2370,2370,2370,1120
20240517,132900,336303775,2365,2365,2365,2365,5
20240517,132800,336291950,2365,2365,2365,2365,0
20240517,132700,336291950,2365,2365,2365,2365,0
20240517,132600,336291950,2365,2365,2365,2365,0
20240517,132500,336291950,2365,2365,2365,2365,30
20240517,132400,336221000,2365,2365,2365,2365,1
20240517,132300,336218635,2365,2365,2365,2365,4
20240517,132200,336209175,2365,2365,2365,2365,5
20240517,132100,336197350,2370,2370,2370,2370,10
20240517,132000,336173650,2365,2365,2365,2365,0
20240517,131900,336173650,2365,2365,2365,2365,0
20240517,131800,336173650,2365,2365,2365,2365,0
20240517,131700,336173650,2365,2365,2365,2365,557
20240517,131600,334856345,2365,2365,2365,2365,0
20240517,131500,334856345,2365,2365,2365,2365,1
20240517,131400,334853980,2360,2360,2360,2360,179
20240517,131300,334431540,2360,2360,2360,2360,20
20240517,131200,334384340,2360,2360,2360,2360,1
20240517,131100,334381980,2360,2360,2360,2360,0
20240517,131000,334381980,2360,2360,2360,2360,0
20240517,130900,334381980,2360,2360,2360,2360,0
20240517,130800,334381980,2360,2360,2360,2360,0
20240517,130700,334381980,2360,2360,2360,2360,0
20240517,130600,334381980,2360,2360,2360,2360,423
20240517,130500,333383700,2360,2360,2360,2360,21
20240517,130400,333334140,2360,2360,2360,2360,0
20240517,130300,333334140,2360,2360,2360,2360,556
20240517,130200,332021980,2355,2355,2355,2355,20
20240517,130100,331974880,2355,2355,2355,2355,5
20240517,130000,331963105,2355,2350,2355,2350,738
20240517,125900,330227115,2355,2355,2355,2355,20
20240517,125800,330180015,2355,2355,2355,2355,0
20240517,125700,330180015,2355,2355,2355,2355,305
20240517,125600,329461740,2355,2355,2355,2355,3600
20240517,125500,320983740,2355,2355,2355,2355,788
20240517,125400,319128000,2355,2355,2355,2355,149
20240517,125300,318777105,2355,2355,2355,2355,0
20240517,125200,318777105,2355,2355,2355,2355,2001
20240517,125100,314064750,2355,2355,2355,2355,200
20240517,125000,313593750,2355,2355,2355,2355,0
20240517,124900,313593750,2355,2360,2360,2355,310
20240517,124800,312863650,2360,2360,2360,2360,30
20240517,124700,312792850,2355,2355,2355,2355,521
20240517,124600,311565895,2360,2360,2360,2360,0
20240517,124500,311565895,2360,2360,2360,2360,211
20240517,124400,311067935,2360,2360,2360,2360,125
20240517,124300,310772935,2360,2360,2360,2360,0
20240517,124200,310772935,2360,2360,2360,2360,521
20240517,124100,309543375,2365,2365,2365,2365,3
20240517,124000,309536280,2365,2365,2365,2365,1
20240517,123900,309533915,2365,2365,2365,2365,0
20240517,123800,309533915,2365,2365,2365,2365,194
20240517,123700,309075105,2365,2365,2365,2365,20
20240517,123600,309027805,2365,2365,2365,2365,0
20240517,123500,309027805,2365,2365,2365,2365,700
20240517,123400,307372305,2365,2365,2365,2365,0
20240517,123300,307372305,2365,2365,2365,2365,0
20240517,123200,307372305,2365,2365,2365,2365,0
20240517,123100,307372305,2365,2365,2365,2365,50
20240517,123000,307254055,2365,2365,2365,2365,1385
20240517,122900,303978530,2365,2365,2365,2365,0
20240517,122800,303978530,2365,2365,2365,2365,0
20240517,122700,303978530,2365,2360,2365,2355,1142
20240517,122600,301287685,2360,2360,2360,2360,1388
20240517,122500,298012005,2360,2360,2360,2360,938
20240517,122400,295798325,2360,2360,2360,2360,0
20240517,122300,295798325,2360,2360,2360,2360,187
20240517,122200,295357005,2360,2360,2360,2360,2764
20240517,122100,288833965,2365,2365,2365,2365,0
20240517,122000,288833965,2365,2365,2365,2365,0
20240517,121900,288833965,2365,2365,2365,2365,0
20240517,121800,288833965,2365,2365,2365,2365,1
20240517,121700,288831600,2370,2365,2370,2365,2
20240517,121600,288826865,2365,2365,2365,2365,434
20240517,121500,287800455,2365,2365,2365,2365,211
20240517,121400,287301440,2360,2360,2360,2360,0
20240517,121300,287301440,2360,2360,2360,2360,0
20240517,121200,287301440,2360,2360,2360,2360,0
20240517,121100,287301440,2360,2360,2360,2360,0
20240517,121000,287301440,2360,2360,2360,2360,0
20240517,120900,287301440,2360,2360,2360,2360,40
20240517,120800,287207040,2360,2360,2360,2360,0
20240517,120700,287207040,2360,2360,2360,2360,131
20240517,120600,286897880,2365,2365,2365,2365,0
20240517,120500,286897880,2365,2360,2365,2360,1501
20240517,120400,283355020,2360,2360,2360,2360,0
20240517,120300,283355020,2360,2370,2370,2360,490
20240517,120200,282197720,2370,2370,2370,2370,16
20240517,120100,282159800,2360,2360,2360,2360,1581
20240517,120000,278428640,2360,2360,2360,2360,0
20240517,115900,278428640,2360,2360,2360,2360,0
20240517,115800,278428640,2360,2360,2360,2360,23
20240517,115700,278374360,2370,2370,2370,2370,0
20240517,115600,278374360,2370,2370,2370,2370,0
20240517,115500,278374360,2370,2370,2370,2370,12
20240517,115400,278345920,2360,2360,2360,2360,0
20240517,115300,278345920,2360,2360,2360,2360,0
20240517,115200,278345920,2360,2365,2365,2360,4015
20240517,115100,268865410,2360,2360,2360,2360,0
20240517,115000,268865410,2360,2360,2360,2360,4376
20240517,114900,258538050,2365,2365,2365,2365,1247
20240517,114800,255588895,2365,2365,2365,2365,1076
20240517,114700,253044155,2365,2365,2365,2365,4000
20240517,114600,243584155,2370,2370,2370,2370,539
20240517,114500,242306725,2370,2370,2370,2370,1393
20240517,114400,239005315,2375,2375,2375,2375,0
20240517,114300,239005315,2375,2375,2375,2375,0
20240517,114200,239005315,2375,2375,2375,2375,1
20240517,114100,239002940,2375,2375,2375,2375,9
20240517,114000,238981565,2375,2375,2375,2375,501
20240517,113900,237791690,2375,2375,2375,2375,25
20240517,113800,237732315,2375,2375,2375,2375,1
20240517,113700,237729940,2370,2370,2370,2370,5
20240517,113600,237718090,2370,2370,2370,2370,712
20240517,113500,236030650,2370,2370,2370,2370,1
20240517,113400,236028280,2370,2365,2370,2365,1199
20240517,113300,233189640,2365,2365,2365,2365,1
20240517,113200,233187275,2365,2370,2370,2365,48
20240517,113100,233073555,2365,2370,2370,2365,221
20240517,113000,232550785,2370,2370,2370,2370,1
20240517,112900,232548415,2370,2375,2375,2370,1080
20240517,112800,229987815,2375,2375,2375,2375,0
20240517,112700,229987815,2375,2375,2375,2375,200
20240517,112600,229512815,2375,2375,2375,2370,3173
20240517,112500,221992115,2375,2375,2380,2375,286
20240517,112400,221311890,2380,2370,2380,2370,71
20240517,112300,221143610,2380,2380,2380,2380,6
20240517,112200,221129330,2370,2370,2370,2370,1
20240517,112100,221126960,2375,2375,2375,2375,389
20240517,112000,220203085,2380,2375,2380,2375,107
20240517,111900,219948955,2380,2375,2380,2375,9
20240517,111800,219927575,2375,2375,2380,2375,44
20240517,111700,219823070,2375,2375,2375,2375,23
20240517,111600,219768445,2375,2375,2375,2375,11
20240517,111500,219742320,2370,2370,2380,2370,1945
20240517,111400,215132660,2380,2380,2380,2380,1
20240517,111300,215130280,2375,2380,2380,2375,4235
20240517,111200,205072105,2380,2380,2380,2380,1
20240517,111100,205069725,2375,2375,2380,2375,1768
20240517,111000,200870720,2380,2380,2380,2380,33
20240517,110900,200792180,2380,2380,2380,2380,25
20240517,110800,200732680,2375,2375,2375,2375,247
20240517,110700,200146055,2375,2380,2380,2375,49
20240517,110600,200029635,2380,2380,2380,2380,1
20240517,110500,200027255,2375,2380,2380,2375,25
20240517,110400,199967850,2380,2380,2380,2380,1
20240517,110300,199965470,2380,2380,2380,2380,0
20240517,110200,199965470,2380,2380,2380,2380,1
20240517,110100,199963090,2380,2375,2380,2375,21
20240517,110000,199913210,2380,2380,2380,2380,0
20240517,105900,199913210,2380,2380,2380,2375,3063
20240517,105800,192628440,2380,2380,2380,2380,105
20240517,105700,192378540,2380,2380,2380,2380,200
20240517,105600,191902540,2380,2375,2380,2375,52
20240517,105500,191779035,2380,2380,2380,2380,1000
20240517,105400,189399035,2380,2380,2380,2380,0
20240517,105300,189399035,2380,2380,2380,2380,0
20240517,105200,189399035,2380,2380,2380,2380,5
20240517,105100,189387135,2380,2380,2380,2380,0
20240517,105000,189387135,2380,2380,2380,2380,202
20240517,104900,188906375,2380,2380,2380,2380,105
20240517,104800,188656475,2380,2380,2380,2380,1
20240517,104700,188654095,2375,2375,2375,2375,116
20240517,104600,188378595,2380,2380,2380,2380,3
20240517,104500,188371455,2375,2375,2375,2375,700
20240517,104400,186708955,2375,2380,2380,2375,540
20240517,104300,185423955,2380,2380,2380,2380,0
20240517,104200,185423955,2380,2380,2380,2375,53
20240517,104100,185297915,2380,2380,2380,2380,0
20240517,104000,185297915,2380,2380,2380,2380,0
20240517,103900,185297915,2380,2380,2380,2380,21
20240517,103800,185247935,2380,2380,2380,2380,0
20240517,103700,185247935,2380,2380,2380,2380,0
20240517,103600,185247935,2380,2380,2380,2380,591
20240517,103500,183841355,2380,2380,2380,2380,450
20240517,103400,182770355,2380,2380,2380,2380,369
20240517,103300,181892135,2385,2385,2385,2385,5
20240517,103200,181880210,2385,2385,2385,2385,0
20240517,103100,181880210,2385,2385,2385,2385,0
20240517,103000,181880210,2385,2380,2385,2380,534
20240517,102900,180609285,2380,2380,2380,2380,310
20240517,102800,179871485,2380,2380,2380,2380,0
20240517,102700,179871485,2380,2380,2380,2380,0
20240517,102600,179871485,2380,2380,2380,2380,95
20240517,102500,179645385,2380,2380,2380,2380,0
20240517,102400,179645385,2380,2380,2380,2380,0
20240517,102300,179645385,2380,2380,2380,2380,10
20240517,102200,179621585,2380,2380,2380,2380,0
20240517,102100,179621585,2380,2380,2380,2380,3
20240517,102000,179614445,2375,2375,2375,2375,1230
20240517,101900,176693195,2380,2380,2380,2380,10
20240517,101800,176669395,2380,2380,2380,2380,840
20240517,101700,174670195,2390,2390,2390,2390,0
20240517,101600,174670195,2390,2390,2390,2390,200
20240517,101500,174192195,2390,2390,2390,2390,0
20240517,101400,174192195,2390,2380,2390,2380,5000
20240517,101300,162264200,2375,2375,2375,2375,1101
20240517,101200,159649325,2375,2375,2375,2375,0
20240517,101100,159649325,2375,2375,2375,2375,860
20240517,101000,157606825,2380,2380,2380,2380,2
20240517,100900,157602065,2380,2380,2380,2380,44
20240517,100800,157497345,2375,2375,2375,2375,64
20240517,100700,157345345,2380,2380,2380,2380,1
20240517,100600,157342965,2380,2380,2380,2380,2
20240517,100500,157338205,2380,2380,2380,2380,2
20240517,100400,157333445,2375,2380,2380,2375,529
20240517,100300,156076525,2385,2380,2385,2380,261
20240517,100200,155455340,2380,2380,2380,2375,110
20240517,100100,155194040,2380,2385,2385,2380,2028
20240517,100000,150367295,2385,2385,2385,2385,9
20240517,095900,150345830,2380,2385,2385,2380,2704
20240517,095800,143908920,2385,2385,2385,2385,17
20240517,095700,143868375,2385,2385,2385,2385,6
20240517,095600,143854065,2385,2385,2385,2385,256
20240517,095500,143243505,2385,2380,2385,2380,583
20240517,095400,141855860,2380,2380,2380,2380,500
20240517,095300,140665860,2380,2380,2380,2380,505
20240517,095200,139463960,2380,2380,2380,2380,1
20240517,095100,139461580,2385,2385,2385,2385,114
20240517,095000,139189690,2390,2390,2390,2390,0
20240517,094900,139189690,2390,2380,2390,2380,81
20240517,094800,138996820,2380,2380,2380,2380,563
20240517,094700,137656880,2380,2380,2380,2380,898
20240517,094600,135519640,2380,2380,2380,2380,410
20240517,094500,134543840,2380,2380,2380,2380,77
20240517,094400,134360580,2380,2380,2380,2380,401
20240517,094300,133406200,2380,2380,2380,2380,12
20240517,094200,133377640,2385,2385,2385,2385,0
20240517,094100,133377640,2385,2385,2385,2385,294
20240517,094000,132676450,2385,2385,2385,2385,1045
20240517,093900,130184125,2385,2385,2385,2380,425
20240517,093800,129170970,2390,2385,2390,2380,2297
20240517,093700,123694345,2385,2390,2390,2385,1343
20240517,093600,120490705,2390,2390,2390,2390,415
20240517,093500,119498855,2385,2385,2385,2385,550
20240517,093400,118187105,2385,2385,2385,2385,172
20240517,093300,117776885,2390,2390,2390,2390,14
20240517,093200,117743425,2390,2385,2390,2385,2119
20240517,093100,112681630,2385,2385,2385,2385,159
20240517,093000,112302415,2385,2390,2390,2385,337
20240517,092900,111498650,2390,2390,2390,2390,0
20240517,092800,111498650,2390,2390,2390,2385,529
20240517,092700,110234840,2390,2390,2390,2390,310
20240517,092600,109493940,2390,2390,2390,2390,0
20240517,092500,109493940,2390,2390,2390,2390,43
20240517,092400,109391170,2390,2390,2390,2390,4857
20240517,092300,97782940,2395,2390,2395,2390,164
20240517,092200,97390345,2390,2390,2390,2390,55
20240517,092100,97258895,2390,2390,2390,2390,572
20240517,092000,95891815,2390,2395,2395,2390,273
20240517,091900,95238845,2395,2395,2395,2395,500
20240517,091800,94041345,2395,2400,2400,2395,170
20240517,091700,93634095,2395,2390,2395,2390,2635
20240517,091600,87327025,2390,2395,2395,2390,596
20240517,091500,85900260,2400,2405,2410,2400,27
20240517,091400,85835420,2400,2390,2400,2390,306
20240517,091300,85101095,2390,2390,2390,2390,50
20240517,091200,84981595,2390,2405,2405,2390,1912
20240517,091100,80390765,2400,2405,2420,2400,2206
20240517,091000,75074710,2380,2385,2410,2380,4569
20240517,090900,64174865,2385,2370,2385,2370,1298
20240517,090800,61086410,2370,2375,2375,2370,6315
20240517,090700,46119850,2375,2370,2375,2370,1587
20240517,090600,42355160,2370,2370,2380,2370,3159
20240517,090500,34857860,2370,2380,2380,2370,3020
20240517,090400,27689650,2380,2380,2380,2380,540
20240517,090300,26404450,2380,2385,2385,2380,1941
20240517,090200,21777870,2385,2395,2395,2385,1913
20240517,090100,17207850,2395,2395,2395,2395,682
20240517,090000,15574460,2395,2420,2420,2395,6341