KissMeData/256630/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204800,85598431,1751,1751,1751,1751,413
20240521,204700,85598431,1751,1751,1751,1751,0
20240521,204600,85598431,1751,1751,1751,1751,0
20240521,204500,85598431,1751,1751,1751,1751,0
20240521,204400,85598431,1751,1751,1751,1751,0
20240521,204300,85598431,1751,1751,1751,1751,0
20240521,204200,85598431,1751,1751,1751,1751,0
20240521,204100,85598431,1751,1751,1751,1751,0
20240521,204000,85598431,1751,1751,1751,1751,0
20240521,203900,85598431,1751,1751,1751,1751,0
20240521,203800,85598431,1751,1751,1751,1751,0
20240521,203700,85598431,1751,1751,1751,1751,0
20240521,203600,85598431,1751,1751,1751,1751,0
20240521,203500,85598431,1751,1751,1751,1751,0
20240521,203400,85598431,1751,1751,1751,1751,0
20240521,203300,85598431,1751,1751,1751,1751,0
20240521,203200,85598431,1751,1751,1751,1751,0
20240521,203100,85598431,1751,1751,1751,1751,0
20240521,203000,85598431,1751,1751,1751,1751,0
20240521,202900,85598431,1751,1751,1751,1751,0
20240521,202800,85598431,1751,1751,1751,1751,0
20240521,202700,85598431,1751,1751,1751,1751,0
20240521,202600,85598431,1751,1751,1751,1751,0
20240521,202500,85598431,1751,1751,1751,1751,0
20240521,202400,85598431,1751,1751,1751,1751,0
20240521,202300,85598431,1751,1751,1751,1751,0
20240521,202200,85598431,1751,1751,1751,1751,0
20240521,202100,85598431,1751,1751,1751,1751,0
20240521,202000,85598431,1751,1751,1751,1751,0
20240521,201900,85598431,1751,1751,1751,1751,0
20240521,201800,85598431,1751,1751,1751,1751,413
20240521,201700,85598431,1751,1751,1751,1751,0
20240521,201600,85598431,1751,1751,1751,1751,0
20240521,201500,85598431,1751,1751,1751,1751,0
20240521,201400,85598431,1751,1751,1751,1751,0
20240521,201300,85598431,1751,1751,1751,1751,0
20240521,201200,85598431,1751,1751,1751,1751,0
20240521,201100,85598431,1751,1751,1751,1751,0
20240521,201000,85598431,1751,1751,1751,1751,0
20240521,200900,85598431,1751,1751,1751,1751,0
20240521,200800,85598431,1751,1751,1751,1751,0
20240521,200700,85598431,1751,1751,1751,1751,0
20240521,200600,85598431,1751,1751,1751,1751,0
20240521,200500,85598431,1751,1751,1751,1751,0
20240521,200400,85598431,1751,1751,1751,1751,0
20240521,200300,85598431,1751,1751,1751,1751,0
20240521,200200,85598431,1751,1751,1751,1751,0
20240521,200100,85598431,1751,1751,1751,1751,0
20240521,200000,85598431,1751,1751,1751,1751,0
20240521,195900,85598431,1751,1751,1751,1751,0
20240521,195800,85598431,1751,1751,1751,1751,0
20240521,195700,85598431,1751,1751,1751,1751,0
20240521,195600,85598431,1751,1751,1751,1751,0
20240521,195500,85598431,1751,1751,1751,1751,0
20240521,195400,85598431,1751,1751,1751,1751,0
20240521,195300,85598431,1751,1751,1751,1751,0
20240521,195200,85598431,1751,1751,1751,1751,0
20240521,195100,85598431,1751,1751,1751,1751,0
20240521,195000,85598431,1751,1751,1751,1751,0
20240521,194900,85598431,1751,1751,1751,1751,0
20240521,194800,85598431,1751,1751,1751,1751,413
20240521,194700,85598431,1751,1751,1751,1751,0
20240521,194600,85598431,1751,1751,1751,1751,0
20240521,194500,85598431,1751,1751,1751,1751,0
20240521,194400,85598431,1751,1751,1751,1751,0
20240521,194300,85598431,1751,1751,1751,1751,0
20240521,194200,85598431,1751,1751,1751,1751,0
20240521,194100,85598431,1751,1751,1751,1751,0
20240521,194000,85598431,1751,1751,1751,1751,0
20240521,193900,85598431,1751,1751,1751,1751,0
20240521,193800,85598431,1751,1751,1751,1751,0
20240521,193700,85598431,1751,1751,1751,1751,0
20240521,193600,85598431,1751,1751,1751,1751,0
20240521,193500,85598431,1751,1751,1751,1751,0
20240521,193400,85598431,1751,1751,1751,1751,0
20240521,193300,85598431,1751,1751,1751,1751,0
20240521,193200,85598431,1751,1751,1751,1751,0
20240521,193100,85598431,1751,1751,1751,1751,0
20240521,193000,85598431,1751,1751,1751,1751,0
20240521,192900,85598431,1751,1751,1751,1751,0
20240521,192800,85598431,1751,1751,1751,1751,0
20240521,192700,85598431,1751,1751,1751,1751,0
20240521,192600,85598431,1751,1751,1751,1751,0
20240521,192500,85598431,1751,1751,1751,1751,0
20240521,192400,85598431,1751,1751,1751,1751,0
20240521,192300,85598431,1751,1751,1751,1751,0
20240521,192200,85598431,1751,1751,1751,1751,0
20240521,192100,85598431,1751,1751,1751,1751,0
20240521,192000,85598431,1751,1751,1751,1751,0
20240521,191900,85598431,1751,1751,1751,1751,0
20240521,191800,85598431,1751,1751,1751,1751,413
20240521,191700,85598431,1751,1751,1751,1751,0
20240521,191600,85598431,1751,1751,1751,1751,0
20240521,191500,85598431,1751,1751,1751,1751,0
20240521,191400,85598431,1751,1751,1751,1751,0
20240521,191300,85598431,1751,1751,1751,1751,0
20240521,191200,85598431,1751,1751,1751,1751,0
20240521,191100,85598431,1751,1751,1751,1751,0
20240521,191000,85598431,1751,1751,1751,1751,0
20240521,190900,85598431,1751,1751,1751,1751,0
20240521,190800,85598431,1751,1751,1751,1751,0
20240521,190700,85598431,1751,1751,1751,1751,0
20240521,190600,85598431,1751,1751,1751,1751,0
20240521,190500,85598431,1751,1751,1751,1751,0
20240521,190400,85598431,1751,1751,1751,1751,0
20240521,190300,85598431,1751,1751,1751,1751,0
20240521,190200,85598431,1751,1751,1751,1751,0
20240521,190100,85598431,1751,1751,1751,1751,0
20240521,190000,85598431,1751,1751,1751,1751,0
20240521,185900,85598431,1751,1751,1751,1751,0
20240521,185800,85598431,1751,1751,1751,1751,0
20240521,185700,85598431,1751,1751,1751,1751,0
20240521,185600,85598431,1751,1751,1751,1751,0
20240521,185500,85598431,1751,1751,1751,1751,0
20240521,185400,85598431,1751,1751,1751,1751,0
20240521,185300,85598431,1751,1751,1751,1751,0
20240521,185200,85598431,1751,1751,1751,1751,0
20240521,185100,85598431,1751,1751,1751,1751,0
20240521,185000,85598431,1751,1751,1751,1751,0
20240521,184900,85598431,1751,1751,1751,1751,0
20240521,184800,85598431,1751,1751,1751,1751,413
20240521,184700,85598431,1751,1751,1751,1751,0
20240521,184600,85598431,1751,1751,1751,1751,0
20240521,184500,85598431,1751,1751,1751,1751,0
20240521,184400,85598431,1751,1751,1751,1751,0
20240521,184300,85598431,1751,1751,1751,1751,0
20240521,184200,85598431,1751,1751,1751,1751,0
20240521,184100,85598431,1751,1751,1751,1751,0
20240521,184000,85598431,1751,1751,1751,1751,0
20240521,183900,85598431,1751,1751,1751,1751,0
20240521,183800,85598431,1751,1751,1751,1751,0
20240521,183700,85598431,1751,1751,1751,1751,0
20240521,183600,85598431,1751,1751,1751,1751,0
20240521,183500,85598431,1751,1751,1751,1751,0
20240521,183400,85598431,1751,1751,1751,1751,0
20240521,183300,85598431,1751,1751,1751,1751,0
20240521,183200,85598431,1751,1751,1751,1751,0
20240521,183100,85598431,1751,1751,1751,1751,0
20240521,183000,85598431,1751,1751,1751,1751,0
20240521,182900,85598431,1751,1751,1751,1751,0
20240521,182800,85598431,1751,1751,1751,1751,0
20240521,182700,85598431,1751,1751,1751,1751,0
20240521,182600,85598431,1751,1751,1751,1751,0
20240521,182500,85598431,1751,1751,1751,1751,0
20240521,182400,85598431,1751,1751,1751,1751,0
20240521,182300,85598431,1751,1751,1751,1751,0
20240521,182200,85598431,1751,1751,1751,1751,0
20240521,182100,85598431,1751,1751,1751,1751,0
20240521,182000,85598431,1751,1751,1751,1751,0
20240521,181900,85598431,1751,1751,1751,1751,0
20240521,181800,85598431,1751,1751,1751,1751,413
20240521,181700,85598431,1751,1751,1751,1751,0
20240521,181600,85598431,1751,1751,1751,1751,0
20240521,181500,85598431,1751,1751,1751,1751,0
20240521,181400,85598431,1751,1751,1751,1751,0
20240521,181300,85598431,1751,1751,1751,1751,0
20240521,181200,85598431,1751,1751,1751,1751,0
20240521,181100,85598431,1751,1751,1751,1751,0
20240521,181000,85598431,1751,1751,1751,1751,0
20240521,180900,85598431,1751,1751,1751,1751,0
20240521,180800,85598431,1751,1751,1751,1751,0
20240521,180700,85598431,1751,1751,1751,1751,0
20240521,180600,85598431,1751,1751,1751,1751,0
20240521,180500,85598431,1751,1751,1751,1751,0
20240521,180400,85598431,1751,1751,1751,1751,0
20240521,180300,85598431,1751,1751,1751,1751,0
20240521,180200,85598431,1751,1751,1751,1751,0
20240521,180100,85598431,1751,1751,1751,1751,0
20240521,180000,85598431,1751,1751,1751,1751,0
20240521,175900,85598431,1751,1751,1751,1751,0
20240521,175800,85598431,1751,1751,1751,1751,0
20240521,175700,85598431,1751,1751,1751,1751,0
20240521,175600,85598431,1751,1751,1751,1751,0
20240521,175500,85598431,1751,1751,1751,1751,0
20240521,175400,85598431,1751,1751,1751,1751,0
20240521,175300,85598431,1751,1751,1751,1751,0
20240521,175200,85598431,1751,1751,1751,1751,0
20240521,175100,85598431,1751,1751,1751,1751,0
20240521,175000,85598431,1751,1751,1751,1751,0
20240521,174900,85598431,1751,1751,1751,1751,0
20240521,174800,85598431,1751,1751,1751,1751,413
20240521,174700,85598431,1751,1751,1751,1751,0
20240521,174600,85598431,1751,1751,1751,1751,0
20240521,174500,85598431,1751,1751,1751,1751,0
20240521,174400,85598431,1751,1751,1751,1751,0
20240521,174300,85598431,1751,1751,1751,1751,0
20240521,174200,85598431,1751,1751,1751,1751,0
20240521,174100,85598431,1751,1751,1751,1751,0
20240521,174000,85598431,1751,1751,1751,1751,0
20240521,173900,85598431,1751,1751,1751,1751,0
20240521,173800,85598431,1751,1751,1751,1751,0
20240521,173700,85598431,1751,1751,1751,1751,0
20240521,173600,85598431,1751,1751,1751,1751,0
20240521,173500,85598431,1751,1751,1751,1751,0
20240521,173400,85598431,1751,1751,1751,1751,0
20240521,173300,85598431,1751,1751,1751,1751,0
20240521,173200,85598431,1751,1751,1751,1751,0
20240521,173100,85598431,1751,1751,1751,1751,0
20240521,173000,85598431,1751,1751,1751,1751,0
20240521,172900,85598431,1751,1751,1751,1751,0
20240521,172800,85598431,1751,1751,1751,1751,0
20240521,172700,85598431,1751,1751,1751,1751,0
20240521,172600,85598431,1751,1751,1751,1751,0
20240521,172500,85598431,1751,1751,1751,1751,0
20240521,172400,85598431,1751,1751,1751,1751,0
20240521,172300,85598431,1751,1751,1751,1751,0
20240521,172200,85598431,1751,1751,1751,1751,0
20240521,172100,85598431,1751,1751,1751,1751,0
20240521,172000,85598431,1751,1751,1751,1751,0
20240521,171900,85598431,1751,1751,1751,1751,0
20240521,171800,85598431,1751,1751,1751,1751,413
20240521,171700,85598431,1751,1751,1751,1751,0
20240521,171600,85598431,1751,1751,1751,1751,0
20240521,171500,85598431,1751,1751,1751,1751,0
20240521,171400,85598431,1751,1751,1751,1751,0
20240521,171300,85598431,1751,1751,1751,1751,0
20240521,171200,85598431,1751,1751,1751,1751,0
20240521,171100,85598431,1751,1751,1751,1751,0
20240521,171000,85598431,1751,1751,1751,1751,0
20240521,170900,85598431,1751,1751,1751,1751,0
20240521,170800,85598431,1751,1751,1751,1751,0
20240521,170700,85598431,1751,1751,1751,1751,0
20240521,170600,85598431,1751,1751,1751,1751,0
20240521,170500,85598431,1751,1751,1751,1751,0
20240521,170400,85598431,1751,1751,1751,1751,0
20240521,170300,85598431,1751,1751,1751,1751,0
20240521,170200,85598431,1751,1751,1751,1751,0
20240521,170100,85598431,1751,1751,1751,1751,0
20240521,170000,85598431,1751,1751,1751,1751,0
20240521,165900,85598431,1751,1751,1751,1751,0
20240521,165800,85598431,1751,1751,1751,1751,0
20240521,165700,85598431,1751,1751,1751,1751,0
20240521,165600,85598431,1751,1751,1751,1751,0
20240521,165500,85598431,1751,1751,1751,1751,0
20240521,165400,85598431,1751,1751,1751,1751,0
20240521,165300,85598431,1751,1751,1751,1751,0
20240521,165200,85598431,1751,1751,1751,1751,0
20240521,165100,85598431,1751,1751,1751,1751,0
20240521,165000,85598431,1751,1751,1751,1751,0
20240521,164900,85598431,1751,1751,1751,1751,0
20240521,164800,85598431,1751,1751,1751,1751,413
20240521,164700,85598431,1751,1751,1751,1751,0
20240521,164600,85598431,1751,1751,1751,1751,0
20240521,164500,85598431,1751,1751,1751,1751,0
20240521,164400,85598431,1751,1751,1751,1751,0
20240521,164300,85598431,1751,1751,1751,1751,0
20240521,164200,85598431,1751,1751,1751,1751,0
20240521,164100,85598431,1751,1751,1751,1751,0
20240521,164000,85598431,1751,1751,1751,1751,0
20240521,163900,85598431,1751,1751,1751,1751,0
20240521,163800,85598431,1751,1751,1751,1751,0
20240521,163700,85598431,1751,1751,1751,1751,0
20240521,163600,85598431,1751,1751,1751,1751,0
20240521,163500,85598431,1751,1751,1751,1751,0
20240521,163400,85598431,1751,1751,1751,1751,0
20240521,163300,85598431,1751,1751,1751,1751,0
20240521,163200,85598431,1751,1751,1751,1751,0
20240521,163100,85598431,1751,1751,1751,1751,0
20240521,163000,85598431,1751,1751,1751,1751,0
20240521,162900,85598431,1751,1751,1751,1751,0
20240521,162800,85598431,1751,1751,1751,1751,0
20240521,162700,85598431,1751,1751,1751,1751,0
20240521,162600,85598431,1751,1751,1751,1751,0
20240521,162500,85598431,1751,1751,1751,1751,0
20240521,162400,85598431,1751,1751,1751,1751,0
20240521,162300,85598431,1751,1751,1751,1751,0
20240521,162200,85598431,1751,1751,1751,1751,0
20240521,162100,85598431,1751,1751,1751,1751,0
20240521,162000,85598431,1751,1751,1751,1751,0
20240521,161900,85598431,1751,1751,1751,1751,0
20240521,161800,85598431,1751,1751,1751,1751,413
20240521,161700,85598431,1751,1751,1751,1751,0
20240521,161600,85598431,1751,1751,1751,1751,0
20240521,161500,85598431,1751,1751,1751,1751,0
20240521,161400,85598431,1751,1751,1751,1751,0
20240521,161300,85598431,1751,1751,1751,1751,0
20240521,161200,85598431,1751,1751,1751,1751,0
20240521,161100,85598431,1751,1751,1751,1751,0
20240521,161000,85598431,1751,1751,1751,1751,0
20240521,160900,85598431,1751,1751,1751,1751,0
20240521,160800,85598431,1751,1751,1751,1751,0
20240521,160700,85598431,1751,1751,1751,1751,0
20240521,160600,85598431,1751,1751,1751,1751,0
20240521,160500,85598431,1751,1751,1751,1751,0
20240521,160400,85598431,1751,1751,1751,1751,0
20240521,160300,85598431,1751,1751,1751,1751,0
20240521,160200,85598431,1751,1751,1751,1751,0
20240521,160100,85598431,1751,1751,1751,1751,0
20240521,160000,85598431,1751,1751,1751,1751,0
20240521,155900,85598431,1751,1751,1751,1751,0
20240521,155800,85598431,1751,1751,1751,1751,0
20240521,155700,85598431,1751,1751,1751,1751,0
20240521,155600,85598431,1751,1751,1751,1751,0
20240521,155500,85598431,1751,1751,1751,1751,0
20240521,155400,85598431,1751,1751,1751,1751,0
20240521,155300,85598431,1751,1751,1751,1751,0
20240521,155200,85598431,1751,1751,1751,1751,0
20240521,155100,85598431,1751,1751,1751,1751,0
20240521,155000,85598431,1751,1751,1751,1751,0
20240521,154900,85598431,1751,1751,1751,1751,0
20240521,154800,85598431,1751,1751,1751,1751,413
20240521,154700,85598431,1751,1751,1751,1751,0
20240521,154600,85598431,1751,1751,1751,1751,0
20240521,154500,85598431,1751,1751,1751,1751,0
20240521,154400,85598431,1751,1751,1751,1751,0
20240521,154300,85598431,1751,1751,1751,1751,0
20240521,154200,85598431,1751,1751,1751,1751,0
20240521,154100,85598431,1751,1751,1751,1751,0
20240521,154000,85598431,1751,1751,1751,1751,0
20240521,153900,85598431,1751,1751,1751,1751,0
20240521,153800,85598431,1751,1751,1751,1751,0
20240521,153700,85598431,1751,1751,1751,1751,0
20240521,153600,85598431,1751,1751,1751,1751,0
20240521,153500,85598431,1751,1751,1751,1751,0
20240521,153400,85598431,1751,1751,1751,1751,0
20240521,153300,85598431,1751,1751,1751,1751,0
20240521,153200,85598431,1751,1751,1751,1751,0
20240521,153100,85598431,1751,1751,1751,1751,0
20240521,153000,85598431,1751,1751,1751,1751,413
20240521,152900,84875268,1738,1738,1738,1738,0
20240521,152800,84875268,1738,1738,1738,1738,0
20240521,152700,84875268,1738,1738,1738,1738,0
20240521,152600,84875268,1738,1738,1738,1738,0
20240521,152500,84875268,1738,1738,1738,1738,0
20240521,152400,84875268,1738,1738,1738,1738,0
20240521,152300,84875268,1738,1738,1738,1738,0
20240521,152200,84875268,1738,1738,1738,1738,0
20240521,152100,84875268,1738,1738,1738,1738,0
20240521,152000,84875268,1738,1738,1738,1738,0
20240521,151900,84875268,1738,1740,1740,1738,45
20240521,151800,84797031,1751,1751,1751,1751,0
20240521,151700,84797031,1751,1751,1751,1751,10
20240521,151600,84779521,1751,1751,1751,1751,6
20240521,151500,84769015,1751,1751,1751,1751,10
20240521,151400,84751505,1752,1750,1752,1750,255
20240521,151300,84304924,1750,1750,1750,1750,14
20240521,151200,84280424,1750,1749,1750,1749,32
20240521,151100,84224435,1749,1749,1749,1749,50
20240521,151000,84136985,1749,1749,1749,1749,21
20240521,150900,84100256,1749,1749,1749,1749,30
20240521,150800,84047786,1749,1749,1749,1749,0
20240521,150700,84047786,1749,1749,1749,1749,0
20240521,150600,84047786,1749,1749,1749,1749,0
20240521,150500,84047786,1749,1749,1749,1749,0
20240521,150400,84047786,1749,1749,1749,1749,0
20240521,150300,84047786,1749,1745,1749,1745,643
20240521,150200,82925419,1745,1745,1745,1745,10
20240521,150100,82907969,1745,1745,1745,1745,20
20240521,150000,82873069,1745,1745,1745,1745,3
20240521,145900,82867834,1745,1745,1745,1745,0
20240521,145800,82867834,1745,1745,1745,1745,0
20240521,145700,82867834,1745,1745,1745,1745,0
20240521,145600,82867834,1745,1745,1745,1745,0
20240521,145500,82867834,1745,1745,1745,1745,0
20240521,145400,82867834,1745,1745,1745,1745,30
20240521,145300,82815484,1745,1745,1745,1745,8
20240521,145200,82801524,1745,1745,1745,1745,0
20240521,145100,82801524,1745,1745,1745,1745,10
20240521,145000,82784074,1745,1745,1745,1745,0
20240521,144900,82784074,1745,1745,1745,1745,7
20240521,144800,82771859,1745,1745,1745,1745,0
20240521,144700,82771859,1745,1745,1745,1745,0
20240521,144600,82771859,1745,1745,1745,1745,0
20240521,144500,82771859,1745,1745,1745,1745,0
20240521,144400,82771859,1745,1745,1745,1745,0
20240521,144300,82771859,1745,1745,1745,1745,0
20240521,144200,82771859,1745,1745,1745,1745,5
20240521,144100,82763134,1745,1745,1745,1745,0
20240521,144000,82763134,1745,1745,1745,1745,0
20240521,143900,82763134,1745,1745,1745,1745,10
20240521,143800,82745684,1745,1745,1745,1745,0
20240521,143700,82745684,1745,1745,1745,1745,0
20240521,143600,82745684,1745,1745,1745,1745,3
20240521,143500,82740449,1745,1745,1745,1745,1
20240521,143400,82738704,1745,1745,1745,1745,0
20240521,143300,82738704,1745,1745,1745,1745,0
20240521,143200,82738704,1745,1745,1745,1745,20
20240521,143100,82703804,1745,1745,1745,1745,16
20240521,143000,82675884,1745,1745,1745,1745,50
20240521,142900,82588634,1745,1745,1745,1745,3
20240521,142800,82583399,1745,1745,1745,1745,11
20240521,142700,82564204,1745,1745,1745,1745,0
20240521,142600,82564204,1745,1745,1745,1745,0
20240521,142500,82564204,1745,1741,1745,1741,56
20240521,142400,82466605,1739,1739,1739,1739,0
20240521,142300,82466605,1739,1739,1739,1739,800
20240521,142200,81075405,1739,1739,1739,1739,0
20240521,142100,81075405,1739,1739,1739,1739,0
20240521,142000,81075405,1739,1739,1739,1739,0
20240521,141900,81075405,1739,1739,1739,1739,100
20240521,141800,80901505,1739,1739,1739,1739,100
20240521,141700,80727605,1739,1739,1739,1739,0
20240521,141600,80727605,1739,1739,1739,1739,0
20240521,141500,80727605,1739,1739,1739,1739,0
20240521,141400,80727605,1739,1739,1739,1739,0
20240521,141300,80727605,1739,1739,1739,1739,0
20240521,141200,80727605,1739,1739,1739,1739,0
20240521,141100,80727605,1739,1739,1739,1739,30
20240521,141000,80675435,1740,1740,1740,1740,0
20240521,140900,80675435,1740,1740,1740,1740,0
20240521,140800,80675435,1740,1740,1740,1740,0
20240521,140700,80675435,1740,1740,1740,1740,0
20240521,140600,80675435,1740,1740,1740,1740,14
20240521,140500,80651075,1740,1740,1740,1740,0
20240521,140400,80651075,1740,1740,1740,1739,13
20240521,140300,80628456,1732,1740,1740,1732,3
20240521,140200,80623244,1740,1740,1740,1740,7
20240521,140100,80611064,1740,1740,1740,1740,38
20240521,140000,80544944,1740,1740,1740,1740,1000
20240521,135900,78804944,1740,1740,1740,1740,0
20240521,135800,78804944,1740,1740,1740,1740,500
20240521,135700,77934944,1740,1740,1740,1740,12
20240521,135600,77914064,1740,1740,1740,1740,0
20240521,135500,77914064,1740,1740,1740,1740,110
20240521,135400,77722664,1740,1740,1740,1740,5
20240521,135300,77713964,1740,1740,1740,1740,0
20240521,135200,77713964,1740,1739,1740,1739,215
20240521,135100,77340065,1739,1739,1739,1739,15
20240521,135000,77313980,1739,1739,1739,1739,95
20240521,134900,77148775,1739,1739,1739,1739,0
20240521,134800,77148775,1739,1739,1739,1739,12
20240521,134700,77127907,1739,1739,1739,1739,2
20240521,134600,77124429,1739,1739,1739,1739,15
20240521,134500,77098344,1739,1739,1739,1739,21
20240521,134400,77061825,1739,1739,1739,1739,0
20240521,134300,77061825,1739,1739,1739,1739,0
20240521,134200,77061825,1739,1739,1739,1739,20
20240521,134100,77027045,1739,1739,1739,1739,66
20240521,134000,76912271,1739,1739,1739,1739,0
20240521,133900,76912271,1739,1739,1739,1739,0
20240521,133800,76912271,1739,1739,1739,1739,8
20240521,133700,76898359,1739,1739,1739,1739,0
20240521,133600,76898359,1739,1739,1739,1739,0
20240521,133500,76898359,1739,1739,1739,1739,0
20240521,133400,76898359,1739,1739,1739,1739,6
20240521,133300,76887925,1739,1732,1739,1731,1010
20240521,133200,75134103,1732,1732,1732,1732,15
20240521,133100,75108123,1732,1732,1732,1732,10
20240521,133000,75090803,1732,1732,1732,1732,10
20240521,132900,75073483,1732,1732,1732,1732,5
20240521,132800,75064823,1732,1732,1732,1732,0
20240521,132700,75064823,1732,1732,1732,1732,0
20240521,132600,75064823,1732,1732,1732,1732,0
20240521,132500,75064823,1732,1732,1732,1732,5
20240521,132400,75056163,1732,1732,1732,1732,9
20240521,132300,75040575,1732,1732,1732,1732,0
20240521,132200,75040575,1732,1732,1732,1732,1
20240521,132100,75038843,1731,1731,1731,1731,0
20240521,132000,75038843,1731,1731,1731,1731,0
20240521,131900,75038843,1731,1731,1731,1731,0
20240521,131800,75038843,1731,1731,1731,1731,0
20240521,131700,75038843,1731,1731,1731,1731,0
20240521,131600,75038843,1731,1731,1731,1731,0
20240521,131500,75038843,1731,1731,1731,1731,0
20240521,131400,75038843,1731,1731,1731,1731,49
20240521,131300,74954024,1731,1731,1731,1731,0
20240521,131200,74954024,1731,1731,1731,1731,8
20240521,131100,74940176,1731,1731,1731,1731,0
20240521,131000,74940176,1731,1731,1731,1731,0
20240521,130900,74940176,1731,1731,1731,1731,0
20240521,130800,74940176,1731,1731,1731,1731,0
20240521,130700,74940176,1731,1731,1731,1731,0
20240521,130600,74940176,1731,1731,1731,1731,40
20240521,130500,74870936,1731,1731,1731,1731,0
20240521,130400,74870936,1731,1731,1731,1731,0
20240521,130300,74870936,1731,1731,1731,1731,0
20240521,130200,74870936,1731,1731,1731,1731,0
20240521,130100,74870936,1731,1731,1731,1731,0
20240521,130000,74870936,1731,1731,1731,1731,0
20240521,125900,74870936,1731,1731,1731,1731,0
20240521,125800,74870936,1731,1731,1731,1731,6
20240521,125700,74860550,1731,1731,1731,1731,0
20240521,125600,74860550,1731,1731,1731,1731,0
20240521,125500,74860550,1731,1731,1731,1731,0
20240521,125400,74860550,1731,1731,1731,1731,0
20240521,125300,74860550,1731,1731,1731,1731,0
20240521,125200,74860550,1731,1731,1731,1731,1
20240521,125100,74858819,1732,1732,1732,1732,0
20240521,125000,74858819,1732,1732,1732,1732,1
20240521,124900,74857087,1733,1733,1733,1733,0
20240521,124800,74857087,1733,1733,1733,1733,0
20240521,124700,74857087,1733,1733,1733,1733,0
20240521,124600,74857087,1733,1733,1733,1733,0
20240521,124500,74857087,1733,1731,1733,1731,551
20240521,124400,73903304,1732,1732,1732,1732,59
20240521,124300,73801116,1732,1732,1732,1732,10
20240521,124200,73783796,1732,1731,1732,1731,244
20240521,124100,73361431,1730,1730,1730,1730,0
20240521,124000,73361431,1730,1730,1730,1730,0
20240521,123900,73361431,1730,1730,1730,1730,0
20240521,123800,73361431,1730,1730,1730,1730,0
20240521,123700,73361431,1730,1730,1730,1730,205
20240521,123600,73006781,1731,1731,1731,1731,0
20240521,123500,73006781,1731,1731,1731,1731,0
20240521,123400,73006781,1731,1731,1731,1731,0
20240521,123300,73006781,1731,1730,1731,1730,297
20240521,123200,72492969,1724,1724,1724,1724,1
20240521,123100,72491245,1730,1730,1730,1730,0
20240521,123000,72491245,1730,1730,1730,1730,0
20240521,122900,72491245,1730,1730,1730,1730,0
20240521,122800,72491245,1730,1730,1730,1730,0
20240521,122700,72491245,1730,1730,1730,1730,0
20240521,122600,72491245,1730,1730,1730,1730,0
20240521,122500,72491245,1730,1730,1730,1730,0
20240521,122400,72491245,1730,1730,1730,1730,500
20240521,122300,71626245,1730,1728,1730,1728,781
20240521,122200,70276675,1730,1730,1730,1730,0
20240521,122100,70276675,1730,1730,1730,1730,115
20240521,122000,70077725,1729,1729,1729,1729,0
20240521,121900,70077725,1729,1729,1729,1729,0
20240521,121800,70077725,1729,1729,1729,1729,5
20240521,121700,70069080,1730,1730,1730,1730,0
20240521,121600,70069080,1730,1731,1731,1730,104
20240521,121500,69889157,1730,1731,1731,1730,22
20240521,121400,69851080,1731,1731,1731,1731,1
20240521,121300,69849349,1729,1729,1729,1729,0
20240521,121200,69849349,1729,1729,1729,1729,0
20240521,121100,69849349,1729,1729,1729,1729,0
20240521,121000,69849349,1729,1729,1729,1729,0
20240521,120900,69849349,1729,1731,1731,1729,55
20240521,120800,69754154,1731,1731,1731,1731,0
20240521,120700,69754154,1731,1731,1731,1731,0
20240521,120600,69754154,1731,1731,1731,1731,0
20240521,120500,69754154,1731,1731,1731,1731,0
20240521,120400,69754154,1731,1731,1731,1731,0
20240521,120300,69754154,1731,1731,1731,1731,0
20240521,120200,69754154,1731,1731,1731,1731,0
20240521,120100,69754154,1731,1731,1731,1731,0
20240521,120000,69754154,1731,1731,1731,1731,0
20240521,115900,69754154,1731,1731,1731,1731,0
20240521,115800,69754154,1731,1731,1731,1731,0
20240521,115700,69754154,1731,1731,1731,1731,0
20240521,115600,69754154,1731,1731,1731,1731,0
20240521,115500,69754154,1731,1731,1731,1731,0
20240521,115400,69754154,1731,1731,1731,1731,0
20240521,115300,69754154,1731,1731,1731,1731,0
20240521,115200,69754154,1731,1731,1731,1731,0
20240521,115100,69754154,1731,1731,1731,1731,0
20240521,115000,69754154,1731,1731,1731,1731,0
20240521,114900,69754154,1731,1731,1731,1731,0
20240521,114800,69754154,1731,1731,1731,1731,0
20240521,114700,69754154,1731,1731,1731,1731,0
20240521,114600,69754154,1731,1731,1731,1731,0
20240521,114500,69754154,1731,1731,1731,1731,250
20240521,114400,69321404,1731,1731,1731,1731,0
20240521,114300,69321404,1731,1731,1731,1731,0
20240521,114200,69321404,1731,1731,1731,1731,62
20240521,114100,69214082,1721,1721,1721,1721,0
20240521,114000,69214082,1721,1721,1721,1721,200
20240521,113900,68869882,1731,1731,1731,1731,0
20240521,113800,68869882,1731,1731,1731,1731,250
20240521,113700,68437132,1731,1731,1731,1731,0
20240521,113600,68437132,1731,1731,1731,1731,0
20240521,113500,68437132,1731,1731,1731,1731,0
20240521,113400,68437132,1731,1731,1731,1731,0
20240521,113300,68437132,1731,1731,1731,1731,0
20240521,113200,68437132,1731,1731,1731,1731,0
20240521,113100,68437132,1731,1731,1731,1731,2
20240521,113000,68433670,1721,1725,1725,1721,2700
20240521,112900,63785322,1731,1731,1731,1731,2
20240521,112800,63781860,1731,1731,1731,1731,0
20240521,112700,63781860,1731,1731,1731,1731,0
20240521,112600,63781860,1731,1731,1731,1731,0
20240521,112500,63781860,1731,1731,1731,1731,0
20240521,112400,63781860,1731,1731,1731,1731,0
20240521,112300,63781860,1731,1731,1731,1731,0
20240521,112200,63781860,1731,1731,1731,1731,0
20240521,112100,63781860,1731,1731,1731,1731,0
20240521,112000,63781860,1731,1731,1731,1731,0
20240521,111900,63781860,1731,1731,1731,1731,0
20240521,111800,63781860,1731,1731,1731,1731,0
20240521,111700,63781860,1731,1731,1731,1731,4
20240521,111600,63774936,1730,1730,1730,1730,30
20240521,111500,63723036,1730,1730,1730,1730,118
20240521,111400,63518896,1730,1730,1730,1730,34
20240521,111300,63460076,1727,1727,1727,1727,35
20240521,111200,63399631,1730,1730,1730,1730,66
20240521,111100,63285451,1730,1730,1730,1730,10
20240521,111000,63268151,1730,1726,1730,1726,7
20240521,110900,63256052,1730,1730,1730,1730,10
20240521,110800,63238752,1730,1730,1730,1730,6
20240521,110700,63228372,1730,1730,1730,1730,2127
20240521,110600,59548662,1730,1730,1730,1730,0
20240521,110500,59548662,1730,1730,1730,1730,0
20240521,110400,59548662,1730,1730,1730,1730,0
20240521,110300,59548662,1730,1730,1730,1730,0
20240521,110200,59548662,1730,1730,1730,1730,0
20240521,110100,59548662,1730,1729,1730,1729,1000
20240521,110000,57819361,1729,1729,1729,1729,0
20240521,105900,57819361,1729,1729,1729,1729,0
20240521,105800,57819361,1729,1729,1729,1729,0
20240521,105700,57819361,1729,1729,1729,1729,1000
20240521,105600,56090361,1727,1727,1727,1727,30
20240521,105500,56038551,1727,1727,1727,1727,100
20240521,105400,55865851,1729,1729,1729,1729,0
20240521,105300,55865851,1729,1729,1729,1729,0
20240521,105200,55865851,1729,1729,1729,1729,0
20240521,105100,55865851,1729,1728,1729,1728,100
20240521,105000,55692975,1728,1728,1728,1728,0
20240521,104900,55692975,1728,1728,1728,1728,1
20240521,104800,55691247,1711,1711,1711,1711,0
20240521,104700,55691247,1711,1718,1718,1711,1500
20240521,104600,53124513,1729,1733,1733,1710,8501
20240521,104500,38495752,1733,1734,1734,1733,1000
20240521,104400,36762131,1735,1735,1735,1735,107
20240521,104300,36576486,1735,1735,1735,1735,0
20240521,104200,36576486,1735,1735,1735,1735,0
20240521,104100,36576486,1735,1735,1735,1735,0
20240521,104000,36576486,1735,1739,1739,1735,59
20240521,103900,36474105,1735,1735,1735,1735,0
20240521,103800,36474105,1735,1735,1735,1735,0
20240521,103700,36474105,1735,1735,1735,1735,0
20240521,103600,36474105,1735,1735,1735,1735,0
20240521,103500,36474105,1735,1735,1735,1735,0
20240521,103400,36474105,1735,1735,1735,1735,0
20240521,103300,36474105,1735,1737,1737,1735,525
20240521,103200,35562977,1745,1745,1745,1745,475
20240521,103100,34734102,1745,1745,1745,1745,26
20240521,103000,34688732,1747,1746,1747,1746,213
20240521,102900,34316638,1740,1740,1740,1740,50
20240521,102800,34229638,1736,1736,1736,1736,0
20240521,102700,34229638,1736,1736,1736,1736,0
20240521,102600,34229638,1736,1736,1736,1736,0
20240521,102500,34229638,1736,1736,1736,1736,0
20240521,102400,34229638,1736,1736,1736,1736,0
20240521,102300,34229638,1736,1736,1736,1736,0
20240521,102200,34229638,1736,1736,1736,1736,0
20240521,102100,34229638,1736,1736,1736,1736,0
20240521,102000,34229638,1736,1736,1736,1736,0
20240521,101900,34229638,1736,1736,1736,1736,0
20240521,101800,34229638,1736,1736,1736,1736,253
20240521,101700,33790430,1736,1737,1737,1736,789
20240521,101600,32420676,1736,1736,1736,1736,500
20240521,101500,31552676,1749,1741,1749,1735,1001
20240521,101400,29811948,1741,1742,1742,1741,1000
20240521,101300,28070398,1751,1751,1751,1751,0
20240521,101200,28070398,1751,1751,1751,1751,0
20240521,101100,28070398,1751,1751,1751,1751,0
20240521,101000,28070398,1751,1751,1751,1751,0
20240521,100900,28070398,1751,1751,1751,1751,26
20240521,100800,28024872,1751,1751,1751,1751,0
20240521,100700,28024872,1751,1751,1751,1751,0
20240521,100600,28024872,1751,1751,1751,1751,0
20240521,100500,28024872,1751,1751,1751,1751,0
20240521,100400,28024872,1751,1751,1751,1751,10
20240521,100300,28007362,1740,1750,1750,1740,1611
20240521,100200,25200978,1747,1747,1747,1747,0
20240521,100100,25200978,1747,1748,1748,1747,204
20240521,100000,24844452,1748,1748,1748,1748,50
20240521,095900,24757052,1750,1756,1756,1749,3176
20240521,095800,19194641,1757,1767,1767,1757,4583
20240521,095700,11132790,1767,1767,1767,1767,6
20240521,095600,11122188,1767,1767,1767,1767,134
20240521,095500,10885410,1767,1767,1767,1767,0
20240521,095400,10885410,1767,1767,1767,1767,0
20240521,095300,10885410,1767,1767,1767,1767,0
20240521,095200,10885410,1767,1767,1767,1767,15
20240521,095100,10858905,1760,1760,1760,1760,0
20240521,095000,10858905,1760,1760,1760,1760,0
20240521,094900,10858905,1760,1760,1760,1760,92
20240521,094800,10696985,1760,1760,1760,1760,0
20240521,094700,10696985,1760,1763,1763,1760,1000
20240521,094600,8935640,1763,1763,1763,1763,414
20240521,094500,8205758,1763,1765,1765,1763,586
20240521,094400,7172607,1763,1763,1763,1763,0
20240521,094300,7172607,1763,1769,1769,1763,1000
20240521,094200,5409049,1762,1762,1762,1762,0
20240521,094100,5409049,1762,1773,1773,1762,510
20240521,094000,4508723,1782,1782,1782,1782,0
20240521,093900,4508723,1782,1782,1782,1782,0
20240521,093800,4508723,1782,1782,1782,1782,25
20240521,093700,4464173,1783,1783,1783,1783,0
20240521,093600,4464173,1783,1783,1783,1783,0
20240521,093500,4464173,1783,1783,1783,1783,10
20240521,093400,4446343,1787,1787,1787,1787,0
20240521,093300,4446343,1787,1787,1787,1787,0
20240521,093200,4446343,1787,1787,1787,1787,0
20240521,093100,4446343,1787,1787,1787,1787,0
20240521,093000,4446343,1787,1787,1787,1787,0
20240521,092900,4446343,1787,1787,1787,1787,5
20240521,092800,4437408,1767,1780,1780,1767,200
20240521,092700,4083995,1765,1788,1788,1765,300
20240521,092600,3551122,1790,1790,1790,1790,0
20240521,092500,3551122,1790,1790,1790,1790,0
20240521,092400,3551122,1790,1790,1790,1790,0
20240521,092300,3551122,1790,1790,1790,1790,0
20240521,092200,3551122,1790,1790,1790,1790,0
20240521,092100,3551122,1790,1790,1790,1790,0
20240521,092000,3551122,1790,1790,1790,1790,19
20240521,091900,3517112,1790,1790,1790,1790,131
20240521,091800,3282622,1790,1790,1790,1790,0
20240521,091700,3282622,1790,1790,1790,1790,0
20240521,091600,3282622,1790,1790,1790,1790,0
20240521,091500,3282622,1790,1790,1790,1790,0
20240521,091400,3282622,1790,1790,1790,1790,0
20240521,091300,3282622,1790,1790,1790,1790,0
20240521,091200,3282622,1790,1790,1790,1790,0
20240521,091100,3282622,1790,1790,1790,1790,0
20240521,091000,3282622,1790,1790,1790,1790,0
20240521,090900,3282622,1790,1790,1790,1790,1
20240521,090800,3280832,1786,1786,1786,1786,7
20240521,090700,3268330,1786,1792,1792,1786,80
20240521,090600,3125208,1793,1799,1799,1793,255
20240521,090500,2666901,1764,1805,1805,1764,500
20240521,090400,1783279,1811,1811,1811,1811,1
20240521,090300,1781468,1762,1812,1812,1762,501
20240521,090200,897083,1760,1802,1802,1760,500
20240521,090100,9030,1812,1812,1812,1812,0
20240521,090000,9030,1812,1802,1812,1802,5