KissMeData/261780/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204900,449121255,4825,4825,4825,4825,2200
20240517,204800,449121255,4825,4825,4825,4825,0
20240517,204700,449121255,4825,4825,4825,4825,0
20240517,204600,449121255,4825,4825,4825,4825,0
20240517,204500,449121255,4825,4825,4825,4825,0
20240517,204400,449121255,4825,4825,4825,4825,0
20240517,204300,449121255,4825,4825,4825,4825,0
20240517,204200,449121255,4825,4825,4825,4825,0
20240517,204100,449121255,4825,4825,4825,4825,0
20240517,204000,449121255,4825,4825,4825,4825,0
20240517,203900,449121255,4825,4825,4825,4825,0
20240517,203800,449121255,4825,4825,4825,4825,0
20240517,203700,449121255,4825,4825,4825,4825,0
20240517,203600,449121255,4825,4825,4825,4825,0
20240517,203500,449121255,4825,4825,4825,4825,0
20240517,203400,449121255,4825,4825,4825,4825,0
20240517,203300,449121255,4825,4825,4825,4825,0
20240517,203200,449121255,4825,4825,4825,4825,0
20240517,203100,449121255,4825,4825,4825,4825,0
20240517,203000,449121255,4825,4825,4825,4825,0
20240517,202900,449121255,4825,4825,4825,4825,0
20240517,202800,449121255,4825,4825,4825,4825,0
20240517,202700,449121255,4825,4825,4825,4825,0
20240517,202600,449121255,4825,4825,4825,4825,0
20240517,202500,449121255,4825,4825,4825,4825,0
20240517,202400,449121255,4825,4825,4825,4825,0
20240517,202300,449121255,4825,4825,4825,4825,0
20240517,202200,449121255,4825,4825,4825,4825,0
20240517,202100,449121255,4825,4825,4825,4825,0
20240517,202000,449121255,4825,4825,4825,4825,0
20240517,201900,449121255,4825,4825,4825,4825,2200
20240517,201800,449121255,4825,4825,4825,4825,0
20240517,201700,449121255,4825,4825,4825,4825,0
20240517,201600,449121255,4825,4825,4825,4825,0
20240517,201500,449121255,4825,4825,4825,4825,0
20240517,201400,449121255,4825,4825,4825,4825,0
20240517,201300,449121255,4825,4825,4825,4825,0
20240517,201200,449121255,4825,4825,4825,4825,0
20240517,201100,449121255,4825,4825,4825,4825,0
20240517,201000,449121255,4825,4825,4825,4825,0
20240517,200900,449121255,4825,4825,4825,4825,0
20240517,200800,449121255,4825,4825,4825,4825,0
20240517,200700,449121255,4825,4825,4825,4825,0
20240517,200600,449121255,4825,4825,4825,4825,0
20240517,200500,449121255,4825,4825,4825,4825,0
20240517,200400,449121255,4825,4825,4825,4825,0
20240517,200300,449121255,4825,4825,4825,4825,0
20240517,200200,449121255,4825,4825,4825,4825,0
20240517,200100,449121255,4825,4825,4825,4825,0
20240517,200000,449121255,4825,4825,4825,4825,0
20240517,195900,449121255,4825,4825,4825,4825,0
20240517,195800,449121255,4825,4825,4825,4825,0
20240517,195700,449121255,4825,4825,4825,4825,0
20240517,195600,449121255,4825,4825,4825,4825,0
20240517,195500,449121255,4825,4825,4825,4825,0
20240517,195400,449121255,4825,4825,4825,4825,0
20240517,195300,449121255,4825,4825,4825,4825,0
20240517,195200,449121255,4825,4825,4825,4825,0
20240517,195100,449121255,4825,4825,4825,4825,0
20240517,195000,449121255,4825,4825,4825,4825,0
20240517,194900,449121255,4825,4825,4825,4825,2200
20240517,194800,449121255,4825,4825,4825,4825,0
20240517,194700,449121255,4825,4825,4825,4825,0
20240517,194600,449121255,4825,4825,4825,4825,0
20240517,194500,449121255,4825,4825,4825,4825,0
20240517,194400,449121255,4825,4825,4825,4825,0
20240517,194300,449121255,4825,4825,4825,4825,0
20240517,194200,449121255,4825,4825,4825,4825,0
20240517,194100,449121255,4825,4825,4825,4825,0
20240517,194000,449121255,4825,4825,4825,4825,0
20240517,193900,449121255,4825,4825,4825,4825,0
20240517,193800,449121255,4825,4825,4825,4825,0
20240517,193700,449121255,4825,4825,4825,4825,0
20240517,193600,449121255,4825,4825,4825,4825,0
20240517,193500,449121255,4825,4825,4825,4825,0
20240517,193400,449121255,4825,4825,4825,4825,0
20240517,193300,449121255,4825,4825,4825,4825,0
20240517,193200,449121255,4825,4825,4825,4825,0
20240517,193100,449121255,4825,4825,4825,4825,0
20240517,193000,449121255,4825,4825,4825,4825,0
20240517,192900,449121255,4825,4825,4825,4825,0
20240517,192800,449121255,4825,4825,4825,4825,0
20240517,192700,449121255,4825,4825,4825,4825,0
20240517,192600,449121255,4825,4825,4825,4825,0
20240517,192500,449121255,4825,4825,4825,4825,0
20240517,192400,449121255,4825,4825,4825,4825,0
20240517,192300,449121255,4825,4825,4825,4825,0
20240517,192200,449121255,4825,4825,4825,4825,0
20240517,192100,449121255,4825,4825,4825,4825,0
20240517,192000,449121255,4825,4825,4825,4825,0
20240517,191900,449121255,4825,4825,4825,4825,2200
20240517,191800,449121255,4825,4825,4825,4825,0
20240517,191700,449121255,4825,4825,4825,4825,0
20240517,191600,449121255,4825,4825,4825,4825,0
20240517,191500,449121255,4825,4825,4825,4825,0
20240517,191400,449121255,4825,4825,4825,4825,0
20240517,191300,449121255,4825,4825,4825,4825,0
20240517,191200,449121255,4825,4825,4825,4825,0
20240517,191100,449121255,4825,4825,4825,4825,0
20240517,191000,449121255,4825,4825,4825,4825,0
20240517,190900,449121255,4825,4825,4825,4825,0
20240517,190800,449121255,4825,4825,4825,4825,0
20240517,190700,449121255,4825,4825,4825,4825,0
20240517,190600,449121255,4825,4825,4825,4825,0
20240517,190500,449121255,4825,4825,4825,4825,0
20240517,190400,449121255,4825,4825,4825,4825,0
20240517,190300,449121255,4825,4825,4825,4825,0
20240517,190200,449121255,4825,4825,4825,4825,0
20240517,190100,449121255,4825,4825,4825,4825,0
20240517,190000,449121255,4825,4825,4825,4825,0
20240517,185900,449121255,4825,4825,4825,4825,0
20240517,185800,449121255,4825,4825,4825,4825,0
20240517,185700,449121255,4825,4825,4825,4825,0
20240517,185600,449121255,4825,4825,4825,4825,0
20240517,185500,449121255,4825,4825,4825,4825,0
20240517,185400,449121255,4825,4825,4825,4825,0
20240517,185300,449121255,4825,4825,4825,4825,0
20240517,185200,449121255,4825,4825,4825,4825,0
20240517,185100,449121255,4825,4825,4825,4825,0
20240517,185000,449121255,4825,4825,4825,4825,0
20240517,184900,449121255,4825,4825,4825,4825,2200
20240517,184800,449121255,4825,4825,4825,4825,0
20240517,184700,449121255,4825,4825,4825,4825,0
20240517,184600,449121255,4825,4825,4825,4825,0
20240517,184500,449121255,4825,4825,4825,4825,0
20240517,184400,449121255,4825,4825,4825,4825,0
20240517,184300,449121255,4825,4825,4825,4825,0
20240517,184200,449121255,4825,4825,4825,4825,0
20240517,184100,449121255,4825,4825,4825,4825,0
20240517,184000,449121255,4825,4825,4825,4825,0
20240517,183900,449121255,4825,4825,4825,4825,0
20240517,183800,449121255,4825,4825,4825,4825,0
20240517,183700,449121255,4825,4825,4825,4825,0
20240517,183600,449121255,4825,4825,4825,4825,0
20240517,183500,449121255,4825,4825,4825,4825,0
20240517,183400,449121255,4825,4825,4825,4825,0
20240517,183300,449121255,4825,4825,4825,4825,0
20240517,183200,449121255,4825,4825,4825,4825,0
20240517,183100,449121255,4825,4825,4825,4825,0
20240517,183000,449121255,4825,4825,4825,4825,0
20240517,182900,449121255,4825,4825,4825,4825,0
20240517,182800,449121255,4825,4825,4825,4825,0
20240517,182700,449121255,4825,4825,4825,4825,0
20240517,182600,449121255,4825,4825,4825,4825,0
20240517,182500,449121255,4825,4825,4825,4825,0
20240517,182400,449121255,4825,4825,4825,4825,0
20240517,182300,449121255,4825,4825,4825,4825,0
20240517,182200,449121255,4825,4825,4825,4825,0
20240517,182100,449121255,4825,4825,4825,4825,0
20240517,182000,449121255,4825,4825,4825,4825,0
20240517,181900,449121255,4825,4825,4825,4825,2200
20240517,181800,449121255,4825,4825,4825,4825,0
20240517,181700,449121255,4825,4825,4825,4825,0
20240517,181600,449121255,4825,4825,4825,4825,0
20240517,181500,449121255,4825,4825,4825,4825,0
20240517,181400,449121255,4825,4825,4825,4825,0
20240517,181300,449121255,4825,4825,4825,4825,0
20240517,181200,449121255,4825,4825,4825,4825,0
20240517,181100,449121255,4825,4825,4825,4825,0
20240517,181000,449121255,4825,4825,4825,4825,0
20240517,180900,449121255,4825,4825,4825,4825,0
20240517,180800,449121255,4825,4825,4825,4825,0
20240517,180700,449121255,4825,4825,4825,4825,0
20240517,180600,449121255,4825,4825,4825,4825,0
20240517,180500,449121255,4825,4825,4825,4825,0
20240517,180400,449121255,4825,4825,4825,4825,0
20240517,180300,449121255,4825,4825,4825,4825,0
20240517,180200,449121255,4825,4825,4825,4825,0
20240517,180100,449121255,4825,4825,4825,4825,0
20240517,180000,449121255,4825,4825,4825,4825,0
20240517,175900,449121255,4825,4825,4825,4825,0
20240517,175800,449121255,4825,4825,4825,4825,0
20240517,175700,449121255,4825,4825,4825,4825,0
20240517,175600,449121255,4825,4825,4825,4825,0
20240517,175500,449121255,4825,4825,4825,4825,0
20240517,175400,449121255,4825,4825,4825,4825,0
20240517,175300,449121255,4825,4825,4825,4825,0
20240517,175200,449121255,4825,4825,4825,4825,0
20240517,175100,449121255,4825,4825,4825,4825,0
20240517,175000,449121255,4825,4825,4825,4825,0
20240517,174900,449121255,4825,4825,4825,4825,2200
20240517,174800,449121255,4825,4825,4825,4825,0
20240517,174700,449121255,4825,4825,4825,4825,0
20240517,174600,449121255,4825,4825,4825,4825,0
20240517,174500,449121255,4825,4825,4825,4825,0
20240517,174400,449121255,4825,4825,4825,4825,0
20240517,174300,449121255,4825,4825,4825,4825,0
20240517,174200,449121255,4825,4825,4825,4825,0
20240517,174100,449121255,4825,4825,4825,4825,0
20240517,174000,449121255,4825,4825,4825,4825,0
20240517,173900,449121255,4825,4825,4825,4825,0
20240517,173800,449121255,4825,4825,4825,4825,0
20240517,173700,449121255,4825,4825,4825,4825,0
20240517,173600,449121255,4825,4825,4825,4825,0
20240517,173500,449121255,4825,4825,4825,4825,0
20240517,173400,449121255,4825,4825,4825,4825,0
20240517,173300,449121255,4825,4825,4825,4825,0
20240517,173200,449121255,4825,4825,4825,4825,0
20240517,173100,449121255,4825,4825,4825,4825,0
20240517,173000,449121255,4825,4825,4825,4825,0
20240517,172900,449121255,4825,4825,4825,4825,0
20240517,172800,449121255,4825,4825,4825,4825,0
20240517,172700,449121255,4825,4825,4825,4825,0
20240517,172600,449121255,4825,4825,4825,4825,0
20240517,172500,449121255,4825,4825,4825,4825,0
20240517,172400,449121255,4825,4825,4825,4825,0
20240517,172300,449121255,4825,4825,4825,4825,0
20240517,172200,449121255,4825,4825,4825,4825,0
20240517,172100,449121255,4825,4825,4825,4825,0
20240517,172000,449121255,4825,4825,4825,4825,0
20240517,171900,449121255,4825,4825,4825,4825,2200
20240517,171800,449121255,4825,4825,4825,4825,0
20240517,171700,449121255,4825,4825,4825,4825,0
20240517,171600,449121255,4825,4825,4825,4825,0
20240517,171500,449121255,4825,4825,4825,4825,0
20240517,171400,449121255,4825,4825,4825,4825,0
20240517,171300,449121255,4825,4825,4825,4825,0
20240517,171200,449121255,4825,4825,4825,4825,0
20240517,171100,449121255,4825,4825,4825,4825,0
20240517,171000,449121255,4825,4825,4825,4825,0
20240517,170900,449121255,4825,4825,4825,4825,0
20240517,170800,449121255,4825,4825,4825,4825,0
20240517,170700,449121255,4825,4825,4825,4825,0
20240517,170600,449121255,4825,4825,4825,4825,0
20240517,170500,449121255,4825,4825,4825,4825,0
20240517,170400,449121255,4825,4825,4825,4825,0
20240517,170300,449121255,4825,4825,4825,4825,0
20240517,170200,449121255,4825,4825,4825,4825,0
20240517,170100,449121255,4825,4825,4825,4825,0
20240517,170000,449121255,4825,4825,4825,4825,0
20240517,165900,449121255,4825,4825,4825,4825,0
20240517,165800,449121255,4825,4825,4825,4825,0
20240517,165700,449121255,4825,4825,4825,4825,0
20240517,165600,449121255,4825,4825,4825,4825,0
20240517,165500,449121255,4825,4825,4825,4825,0
20240517,165400,449121255,4825,4825,4825,4825,0
20240517,165300,449121255,4825,4825,4825,4825,0
20240517,165200,449121255,4825,4825,4825,4825,0
20240517,165100,449121255,4825,4825,4825,4825,0
20240517,165000,449121255,4825,4825,4825,4825,0
20240517,164900,449121255,4825,4825,4825,4825,2200
20240517,164800,449121255,4825,4825,4825,4825,0
20240517,164700,449121255,4825,4825,4825,4825,0
20240517,164600,449121255,4825,4825,4825,4825,0
20240517,164500,449121255,4825,4825,4825,4825,0
20240517,164400,449121255,4825,4825,4825,4825,0
20240517,164300,449121255,4825,4825,4825,4825,0
20240517,164200,449121255,4825,4825,4825,4825,0
20240517,164100,449121255,4825,4825,4825,4825,0
20240517,164000,449121255,4825,4825,4825,4825,0
20240517,163900,449121255,4825,4825,4825,4825,0
20240517,163800,449121255,4825,4825,4825,4825,0
20240517,163700,449121255,4825,4825,4825,4825,0
20240517,163600,449121255,4825,4825,4825,4825,0
20240517,163500,449121255,4825,4825,4825,4825,0
20240517,163400,449121255,4825,4825,4825,4825,0
20240517,163300,449121255,4825,4825,4825,4825,0
20240517,163200,449121255,4825,4825,4825,4825,0
20240517,163100,449121255,4825,4825,4825,4825,0
20240517,163000,449121255,4825,4825,4825,4825,0
20240517,162900,449121255,4825,4825,4825,4825,0
20240517,162800,449121255,4825,4825,4825,4825,0
20240517,162700,449121255,4825,4825,4825,4825,0
20240517,162600,449121255,4825,4825,4825,4825,0
20240517,162500,449121255,4825,4825,4825,4825,0
20240517,162400,449121255,4825,4825,4825,4825,0
20240517,162300,449121255,4825,4825,4825,4825,0
20240517,162200,449121255,4825,4825,4825,4825,0
20240517,162100,449121255,4825,4825,4825,4825,0
20240517,162000,449121255,4825,4825,4825,4825,0
20240517,161900,449121255,4825,4825,4825,4825,2200
20240517,161800,449121255,4825,4825,4825,4825,0
20240517,161700,449121255,4825,4825,4825,4825,0
20240517,161600,449121255,4825,4825,4825,4825,0
20240517,161500,449121255,4825,4825,4825,4825,0
20240517,161400,449121255,4825,4825,4825,4825,0
20240517,161300,449121255,4825,4825,4825,4825,0
20240517,161200,449121255,4825,4825,4825,4825,0
20240517,161100,449121255,4825,4825,4825,4825,0
20240517,161000,449121255,4825,4825,4825,4825,0
20240517,160900,449121255,4825,4825,4825,4825,0
20240517,160800,449121255,4825,4825,4825,4825,0
20240517,160700,449121255,4825,4825,4825,4825,0
20240517,160600,449121255,4825,4825,4825,4825,0
20240517,160500,449121255,4825,4825,4825,4825,0
20240517,160400,449121255,4825,4825,4825,4825,0
20240517,160300,449121255,4825,4825,4825,4825,0
20240517,160200,449121255,4825,4825,4825,4825,0
20240517,160100,449121255,4825,4825,4825,4825,0
20240517,160000,449121255,4825,4825,4825,4825,0
20240517,155900,449121255,4825,4825,4825,4825,0
20240517,155800,449121255,4825,4825,4825,4825,0
20240517,155700,449121255,4825,4825,4825,4825,0
20240517,155600,449121255,4825,4825,4825,4825,0
20240517,155500,449121255,4825,4825,4825,4825,0
20240517,155400,449121255,4825,4825,4825,4825,0
20240517,155300,449121255,4825,4825,4825,4825,0
20240517,155200,449121255,4825,4825,4825,4825,0
20240517,155100,449121255,4825,4825,4825,4825,0
20240517,155000,449121255,4825,4825,4825,4825,0
20240517,154900,449121255,4825,4825,4825,4825,2200
20240517,154800,449121255,4825,4825,4825,4825,0
20240517,154700,449121255,4825,4825,4825,4825,0
20240517,154600,449121255,4825,4825,4825,4825,0
20240517,154500,449121255,4825,4825,4825,4825,0
20240517,154400,449121255,4825,4825,4825,4825,0
20240517,154300,449121255,4825,4825,4825,4825,0
20240517,154200,449121255,4825,4825,4825,4825,0
20240517,154100,449121255,4825,4825,4825,4825,0
20240517,154000,449121255,4825,4825,4825,4825,0
20240517,153900,449121255,4825,4825,4825,4825,0
20240517,153800,449121255,4825,4825,4825,4825,0
20240517,153700,449121255,4825,4825,4825,4825,0
20240517,153600,449121255,4825,4825,4825,4825,0
20240517,153500,449121255,4825,4825,4825,4825,0
20240517,153400,449121255,4825,4825,4825,4825,0
20240517,153300,449121255,4825,4825,4825,4825,0
20240517,153200,449121255,4825,4825,4825,4825,0
20240517,153100,449121255,4825,4825,4825,4825,0
20240517,153000,449121255,4825,4825,4825,4825,2200
20240517,152900,438506255,4830,4830,4830,4830,0
20240517,152800,438506255,4830,4830,4830,4830,0
20240517,152700,438506255,4830,4830,4830,4830,0
20240517,152600,438506255,4830,4830,4830,4830,0
20240517,152500,438506255,4830,4830,4830,4830,0
20240517,152400,438506255,4830,4830,4830,4830,0
20240517,152300,438506255,4830,4830,4830,4830,0
20240517,152200,438506255,4830,4830,4830,4830,0
20240517,152100,438506255,4830,4830,4830,4830,0
20240517,152000,438506255,4830,4830,4830,4830,0
20240517,151900,438506255,4830,4860,4860,4830,4722
20240517,151800,415679785,4855,4855,4855,4855,114
20240517,151700,415126315,4855,4855,4855,4855,338
20240517,151600,413485325,4855,4855,4855,4855,28
20240517,151500,413349385,4860,4860,4860,4860,0
20240517,151400,413349385,4860,4855,4860,4855,41
20240517,151300,413150150,4840,4840,4840,4840,0
20240517,151200,413150150,4840,4840,4840,4840,0
20240517,151100,413150150,4840,4835,4840,4835,98
20240517,151000,412675985,4835,4840,4840,4835,364
20240517,150900,410915255,4845,4845,4845,4845,61
20240517,150800,410619710,4845,4845,4845,4845,83
20240517,150700,410217575,4845,4850,4850,4845,128
20240517,150600,409596910,4860,4860,4860,4860,0
20240517,150500,409596910,4860,4860,4860,4860,0
20240517,150400,409596910,4860,4860,4860,4860,10
20240517,150300,409548310,4860,4860,4860,4860,0
20240517,150200,409548310,4860,4860,4860,4860,0
20240517,150100,409548310,4860,4860,4860,4860,2
20240517,150000,409538590,4860,4860,4860,4860,0
20240517,145900,409538590,4860,4860,4860,4860,70
20240517,145800,409198390,4850,4850,4850,4850,0
20240517,145700,409198390,4850,4850,4850,4850,0
20240517,145600,409198390,4850,4850,4850,4850,0
20240517,145500,409198390,4850,4850,4850,4850,0
20240517,145400,409198390,4850,4850,4850,4850,94
20240517,145300,408742490,4850,4850,4850,4850,0
20240517,145200,408742490,4850,4845,4850,4845,906
20240517,145100,404351490,4845,4845,4845,4845,37
20240517,145000,404172225,4845,4845,4845,4845,0
20240517,144900,404172225,4845,4845,4845,4845,0
20240517,144800,404172225,4845,4845,4845,4845,10
20240517,144700,404123775,4845,4845,4845,4845,0
20240517,144600,404123775,4845,4845,4845,4845,0
20240517,144500,404123775,4845,4845,4845,4845,0
20240517,144400,404123775,4845,4845,4845,4845,0
20240517,144300,404123775,4845,4845,4845,4845,0
20240517,144200,404123775,4845,4845,4845,4845,11
20240517,144100,404070480,4845,4845,4845,4845,0
20240517,144000,404070480,4845,4845,4845,4845,100
20240517,143900,403585980,4845,4845,4845,4845,0
20240517,143800,403585980,4845,4845,4845,4845,0
20240517,143700,403585980,4845,4845,4845,4845,0
20240517,143600,403585980,4845,4845,4845,4845,0
20240517,143500,403585980,4845,4845,4845,4845,1
20240517,143400,403581135,4845,4845,4845,4845,20
20240517,143300,403484235,4845,4845,4845,4845,0
20240517,143200,403484235,4845,4845,4845,4845,10
20240517,143100,403435785,4845,4845,4845,4845,10
20240517,143000,403387335,4845,4845,4845,4845,0
20240517,142900,403387335,4845,4840,4845,4840,3086
20240517,142800,388440665,4845,4845,4845,4845,751
20240517,142700,384802070,4845,4840,4845,4840,16468
20240517,142600,305066695,4840,4840,4840,4840,0
20240517,142500,305066695,4840,4840,4840,4840,20
20240517,142400,304969895,4840,4840,4840,4840,0
20240517,142300,304969895,4840,4840,4840,4840,50
20240517,142200,304727895,4840,4840,4840,4840,1
20240517,142100,304723055,4830,4835,4835,4830,2015
20240517,142000,294983030,4835,4835,4835,4835,20
20240517,141900,294886330,4835,4835,4835,4835,0
20240517,141800,294886330,4835,4840,4840,4835,71
20240517,141700,294543040,4840,4840,4840,4840,0
20240517,141600,294543040,4840,4840,4840,4840,10
20240517,141500,294494640,4840,4840,4840,4840,0
20240517,141400,294494640,4840,4840,4840,4840,0
20240517,141300,294494640,4840,4840,4840,4840,0
20240517,141200,294494640,4840,4840,4840,4840,0
20240517,141100,294494640,4840,4840,4840,4840,1
20240517,141000,294489800,4845,4845,4845,4845,0
20240517,140900,294489800,4845,4845,4845,4845,0
20240517,140800,294489800,4845,4845,4845,4845,0
20240517,140700,294489800,4845,4845,4845,4845,100
20240517,140600,294005300,4835,4840,4840,4835,546
20240517,140500,291364040,4845,4845,4845,4845,0
20240517,140400,291364040,4845,4845,4845,4845,12
20240517,140300,291305900,4845,4845,4845,4845,40
20240517,140200,291112100,4845,4845,4845,4845,0
20240517,140100,291112100,4845,4845,4845,4845,0
20240517,140000,291112100,4845,4845,4845,4845,0
20240517,135900,291112100,4845,4845,4845,4845,0
20240517,135800,291112100,4845,4845,4845,4845,0
20240517,135700,291112100,4845,4845,4845,4845,0
20240517,135600,291112100,4845,4845,4845,4845,220
20240517,135500,290046200,4855,4855,4855,4855,0
20240517,135400,290046200,4855,4855,4855,4855,0
20240517,135300,290046200,4855,4855,4855,4855,0
20240517,135200,290046200,4855,4855,4855,4855,0
20240517,135100,290046200,4855,4855,4855,4855,0
20240517,135000,290046200,4855,4855,4855,4855,0
20240517,134900,290046200,4855,4855,4855,4855,0
20240517,134800,290046200,4855,4855,4855,4855,0
20240517,134700,290046200,4855,4855,4855,4855,0
20240517,134600,290046200,4855,4855,4855,4855,0
20240517,134500,290046200,4855,4855,4855,4855,0
20240517,134400,290046200,4855,4855,4855,4855,0
20240517,134300,290046200,4855,4855,4855,4855,0
20240517,134200,290046200,4855,4855,4855,4855,0
20240517,134100,290046200,4855,4855,4855,4855,0
20240517,134000,290046200,4855,4855,4855,4855,1
20240517,133900,290041345,4855,4855,4855,4855,0
20240517,133800,290041345,4855,4855,4855,4855,0
20240517,133700,290041345,4855,4855,4855,4855,1
20240517,133600,290036490,4840,4840,4840,4840,0
20240517,133500,290036490,4840,4840,4840,4840,170
20240517,133400,289213690,4840,4840,4840,4840,10
20240517,133300,289165290,4860,4860,4860,4860,0
20240517,133200,289165290,4860,4860,4860,4860,0
20240517,133100,289165290,4860,4860,4860,4860,0
20240517,133000,289165290,4860,4860,4860,4860,0
20240517,132900,289165290,4860,4860,4860,4860,0
20240517,132800,289165290,4860,4860,4860,4860,5
20240517,132700,289140990,4860,4860,4860,4860,100
20240517,132600,288654990,4860,4860,4860,4860,28
20240517,132500,288518910,4860,4860,4860,4860,0
20240517,132400,288518910,4860,4860,4860,4860,0
20240517,132300,288518910,4860,4860,4860,4860,0
20240517,132200,288518910,4860,4860,4860,4860,0
20240517,132100,288518910,4860,4860,4860,4860,8
20240517,132000,288480030,4860,4860,4860,4860,6
20240517,131900,288450870,4860,4860,4860,4860,6
20240517,131800,288421710,4835,4835,4835,4835,0
20240517,131700,288421710,4835,4835,4835,4835,0
20240517,131600,288421710,4835,4835,4835,4835,0
20240517,131500,288421710,4835,4835,4835,4835,0
20240517,131400,288421710,4835,4835,4835,4835,10
20240517,131300,288373360,4855,4855,4855,4855,0
20240517,131200,288373360,4855,4855,4860,4855,534
20240517,131100,285778170,4855,4855,4855,4855,0
20240517,131000,285778170,4855,4855,4855,4855,0
20240517,130900,285778170,4855,4855,4855,4855,0
20240517,130800,285778170,4855,4855,4855,4855,1
20240517,130700,285773315,4835,4835,4835,4835,0
20240517,130600,285773315,4835,4835,4835,4835,0
20240517,130500,285773315,4835,4835,4835,4835,0
20240517,130400,285773315,4835,4835,4835,4835,0
20240517,130300,285773315,4835,4840,4840,4835,999
20240517,130200,280940420,4850,4850,4850,4850,0
20240517,130100,280940420,4850,4850,4850,4850,205
20240517,130000,279946170,4860,4860,4860,4860,0
20240517,125900,279946170,4860,4860,4860,4860,10
20240517,125800,279897570,4860,4860,4860,4860,0
20240517,125700,279897570,4860,4860,4860,4860,0
20240517,125600,279897570,4860,4860,4860,4860,33
20240517,125500,279737190,4840,4840,4840,4840,0
20240517,125400,279737190,4840,4840,4840,4840,0
20240517,125300,279737190,4840,4840,4840,4840,0
20240517,125200,279737190,4840,4840,4840,4840,0
20240517,125100,279737190,4840,4840,4840,4840,0
20240517,125000,279737190,4840,4840,4840,4840,0
20240517,124900,279737190,4840,4840,4840,4840,0
20240517,124800,279737190,4840,4840,4840,4840,0
20240517,124700,279737190,4840,4840,4840,4840,0
20240517,124600,279737190,4840,4840,4840,4840,0
20240517,124500,279737190,4840,4840,4840,4840,5
20240517,124400,279712990,4855,4855,4855,4855,0
20240517,124300,279712990,4855,4855,4855,4855,0
20240517,124200,279712990,4855,4855,4855,4855,2
20240517,124100,279703280,4840,4840,4840,4840,0
20240517,124000,279703280,4840,4840,4840,4840,0
20240517,123900,279703280,4840,4840,4840,4840,250
20240517,123800,278493280,4835,4835,4835,4835,0
20240517,123700,278493280,4835,4835,4835,4835,0
20240517,123600,278493280,4835,4835,4835,4835,0
20240517,123500,278493280,4835,4835,4835,4835,0
20240517,123400,278493280,4835,4845,4845,4835,500
20240517,123300,276075740,4840,4840,4840,4840,42
20240517,123200,275872460,4845,4845,4845,4845,0
20240517,123100,275872460,4845,4845,4845,4845,0
20240517,123000,275872460,4845,4845,4845,4845,0
20240517,122900,275872460,4845,4845,4845,4845,0
20240517,122800,275872460,4845,4845,4845,4845,0
20240517,122700,275872460,4845,4845,4845,4845,0
20240517,122600,275872460,4845,4845,4845,4845,0
20240517,122500,275872460,4845,4845,4845,4845,0
20240517,122400,275872460,4845,4845,4845,4845,0
20240517,122300,275872460,4845,4845,4845,4845,0
20240517,122200,275872460,4845,4845,4845,4845,52
20240517,122100,275620520,4835,4835,4835,4835,0
20240517,122000,275620520,4835,4835,4835,4835,405
20240517,121900,273662345,4840,4840,4840,4840,0
20240517,121800,273662345,4840,4850,4850,4840,659
20240517,121700,270470325,4850,4850,4850,4850,0
20240517,121600,270470325,4850,4850,4850,4850,18
20240517,121500,270383025,4850,4850,4850,4850,0
20240517,121400,270383025,4850,4850,4850,4850,0
20240517,121300,270383025,4850,4850,4850,4850,2
20240517,121200,270373325,4885,4885,4885,4885,0
20240517,121100,270373325,4885,4860,4885,4860,465
20240517,121000,268106425,4860,4885,4885,4860,5
20240517,120900,268082075,4860,4860,4860,4860,0
20240517,120800,268082075,4860,4860,4860,4860,155
20240517,120700,267328775,4860,4895,4895,4860,502
20240517,120600,264888985,4860,4870,4870,4860,752
20240517,120500,261232125,4890,4890,4890,4890,29
20240517,120400,261090315,4900,4900,4900,4900,0
20240517,120300,261090315,4900,4900,4900,4900,0
20240517,120200,261090315,4900,4900,4900,4900,0
20240517,120100,261090315,4900,4900,4900,4900,0
20240517,120000,261090315,4900,4900,4900,4900,10
20240517,115900,261041315,4900,4900,4900,4900,2
20240517,115800,261031515,4865,4865,4865,4865,70
20240517,115700,260690965,4870,4870,4870,4870,0
20240517,115600,260690965,4870,4870,4870,4870,0
20240517,115500,260690965,4870,4885,4885,4870,495
20240517,115400,258280240,4870,4870,4870,4870,0
20240517,115300,258280240,4870,4885,4885,4870,1000
20240517,115200,253402165,4885,4885,4885,4885,0
20240517,115100,253402165,4885,4885,4885,4885,0
20240517,115000,253402165,4885,4885,4885,4885,45
20240517,114900,253182340,4880,4880,4880,4880,2
20240517,114800,253172580,4880,4880,4880,4880,0
20240517,114700,253172580,4880,4880,4880,4880,0
20240517,114600,253172580,4880,4880,4880,4880,0
20240517,114500,253172580,4880,4880,4880,4880,1
20240517,114400,253167700,4885,4885,4885,4885,137
20240517,114300,252498455,4890,4890,4890,4890,0
20240517,114200,252498455,4890,4890,4890,4890,16
20240517,114100,252420215,4890,4890,4890,4890,0
20240517,114000,252420215,4890,4890,4890,4890,9
20240517,113900,252376205,4890,4890,4890,4890,191
20240517,113800,251442215,4890,4890,4890,4890,1
20240517,113700,251437325,4895,4895,4895,4895,0
20240517,113600,251437325,4895,4895,4895,4895,0
20240517,113500,251437325,4895,4895,4895,4895,5
20240517,113400,251412850,4895,4895,4895,4895,0
20240517,113300,251412850,4895,4895,4895,4895,15
20240517,113200,251339425,4895,4895,4895,4895,270
20240517,113100,250017775,4895,4895,4895,4895,0
20240517,113000,250017775,4895,4895,4895,4895,0
20240517,112900,250017775,4895,4890,4895,4890,692
20240517,112800,246632670,4890,4890,4890,4890,10
20240517,112700,246583770,4890,4890,4890,4890,0
20240517,112600,246583770,4890,4890,4890,4890,0
20240517,112500,246583770,4890,4890,4890,4890,0
20240517,112400,246583770,4890,4890,4890,4890,399
20240517,112300,244632660,4890,4890,4890,4890,2
20240517,112200,244622880,4885,4885,4885,4885,0
20240517,112100,244622880,4885,4885,4885,4885,0
20240517,112000,244622880,4885,4885,4885,4885,1
20240517,111900,244617995,4885,4885,4885,4885,0
20240517,111800,244617995,4885,4885,4885,4885,0
20240517,111700,244617995,4885,4885,4885,4885,0
20240517,111600,244617995,4885,4885,4885,4885,0
20240517,111500,244617995,4885,4885,4885,4885,0
20240517,111400,244617995,4885,4885,4885,4885,0
20240517,111300,244617995,4885,4885,4885,4885,37
20240517,111200,244437250,4890,4890,4890,4890,39
20240517,111100,244246540,4890,4890,4890,4890,13
20240517,111000,244182970,4885,4885,4885,4885,0
20240517,110900,244182970,4885,4885,4885,4885,0
20240517,110800,244182970,4885,4885,4885,4885,0
20240517,110700,244182970,4885,4885,4885,4885,0
20240517,110600,244182970,4885,4885,4885,4885,0
20240517,110500,244182970,4885,4885,4885,4885,5
20240517,110400,244158545,4890,4890,4890,4890,0
20240517,110300,244158545,4890,4895,4895,4890,167
20240517,110200,243341550,4895,4895,4895,4895,0
20240517,110100,243341550,4895,4895,4895,4895,4
20240517,110000,243321970,4895,4895,4895,4895,13
20240517,105900,243258335,4895,4895,4895,4895,0
20240517,105800,243258335,4895,4895,4895,4895,0
20240517,105700,243258335,4895,4895,4895,4895,98
20240517,105600,242778625,4895,4890,4895,4890,18
20240517,105500,242690585,4895,4895,4895,4895,0
20240517,105400,242690585,4895,4895,4895,4895,75
20240517,105300,242323460,4895,4895,4895,4895,0
20240517,105200,242323460,4895,4895,4895,4895,547
20240517,105100,239645895,4895,4900,4900,4895,17
20240517,105000,239562630,4895,4895,4900,4895,546
20240517,104900,236889460,4890,4885,4890,4885,429
20240517,104800,234791695,4880,4880,4880,4880,0
20240517,104700,234791695,4880,4880,4880,4880,30
20240517,104600,234645295,4885,4885,4885,4885,50
20240517,104500,234401045,4885,4885,4885,4885,20
20240517,104400,234303345,4885,4885,4885,4885,1
20240517,104300,234298460,4890,4890,4890,4890,80
20240517,104200,233907260,4895,4895,4895,4895,0
20240517,104100,233907260,4895,4895,4895,4895,0
20240517,104000,233907260,4895,4890,4895,4890,600
20240517,103900,230972510,4890,4890,4890,4890,50
20240517,103800,230728010,4890,4890,4890,4890,0
20240517,103700,230728010,4890,4890,4890,4890,249
20240517,103600,229510400,4890,4890,4890,4890,60
20240517,103500,229217000,4890,4890,4890,4890,0
20240517,103400,229217000,4890,4890,4890,4890,659
20240517,103300,225994490,4890,4890,4890,4890,69
20240517,103200,225657080,4895,4895,4895,4895,0
20240517,103100,225657080,4895,4895,4895,4895,70
20240517,103000,225314430,4895,4895,4895,4895,0
20240517,102900,225314430,4895,4895,4895,4895,0
20240517,102800,225314430,4895,4895,4895,4895,23
20240517,102700,225201845,4895,4895,4895,4895,0
20240517,102600,225201845,4895,4895,4895,4895,0
20240517,102500,225201845,4895,4895,4895,4895,40
20240517,102400,225006045,4895,4895,4895,4895,0
20240517,102300,225006045,4895,4885,4895,4885,2955
20240517,102200,210558935,4885,4885,4885,4885,376
20240517,102100,208722175,4890,4890,4890,4890,100
20240517,102000,208233175,4885,4885,4885,4885,25
20240517,101900,208111050,4890,4885,4890,4885,2186
20240517,101800,197424010,4880,4870,4880,4870,1057
20240517,101700,192268970,4865,4865,4865,4865,1505
20240517,101600,184947145,4865,4865,4865,4865,5
20240517,101500,184922820,4865,4865,4865,4865,0
20240517,101400,184922820,4865,4870,4870,4865,8
20240517,101300,184883885,4870,4870,4870,4870,1
20240517,101200,184879015,4860,4860,4860,4860,0
20240517,101100,184879015,4860,4860,4860,4860,0
20240517,101000,184879015,4860,4860,4860,4860,0
20240517,100900,184879015,4860,4860,4860,4860,0
20240517,100800,184879015,4860,4860,4860,4860,0
20240517,100700,184879015,4860,4860,4860,4860,10
20240517,100600,184830415,4860,4860,4860,4860,354
20240517,100500,183109975,4860,4860,4860,4860,0
20240517,100400,183109975,4860,4860,4860,4860,0
20240517,100300,183109975,4860,4860,4860,4860,0
20240517,100200,183109975,4860,4845,4860,4840,31
20240517,100100,182959910,4860,4860,4860,4860,0
20240517,100000,182959910,4860,4860,4860,4860,40
20240517,095900,182765510,4855,4855,4855,4855,0
20240517,095800,182765510,4855,4855,4855,4855,1
20240517,095700,182760655,4850,4855,4855,4850,2
20240517,095600,182750950,4855,4855,4855,4855,5
20240517,095500,182726675,4855,4855,4855,4855,8
20240517,095400,182687835,4820,4820,4820,4820,0
20240517,095300,182687835,4820,4820,4820,4820,0
20240517,095200,182687835,4820,4820,4820,4820,0
20240517,095100,182687835,4820,4820,4820,4820,0
20240517,095000,182687835,4820,4820,4820,4820,20
20240517,094900,182591435,4865,4875,4875,4865,11
20240517,094800,182537910,4815,4850,4850,4815,433
20240517,094700,180452670,4855,4860,4880,4855,1010
20240517,094600,175526640,4860,4850,4860,4850,1002
20240517,094500,170661925,4855,4855,4855,4855,0
20240517,094400,170661925,4855,4855,4855,4855,0
20240517,094300,170661925,4855,4855,4855,4855,2
20240517,094200,170652215,4855,4855,4855,4855,9
20240517,094100,170608520,4855,4850,4855,4850,18
20240517,094000,170521180,4850,4850,4850,4850,7
20240517,093900,170487230,4830,4830,4830,4810,1203
20240517,093800,164696190,4815,4815,4815,4815,0
20240517,093700,164696190,4815,4820,4820,4815,626
20240517,093600,161681900,4830,4825,4830,4825,47
20240517,093500,161454925,4825,4825,4825,4825,39
20240517,093400,161266750,4820,4820,4820,4820,0
20240517,093300,161266750,4820,4820,4820,4820,18
20240517,093200,161179990,4820,4820,4820,4820,0
20240517,093100,161179990,4820,4820,4820,4820,2
20240517,093000,161170350,4815,4815,4815,4815,0
20240517,092900,161170350,4815,4825,4825,4815,399
20240517,092800,159247240,4820,4820,4820,4820,0
20240517,092700,159247240,4820,4820,4820,4820,20
20240517,092600,159150840,4830,4830,4830,4805,1005
20240517,092500,154319510,4830,4830,4830,4815,1466
20240517,092400,147245230,4825,4825,4825,4825,1139
20240517,092300,141749555,4815,4815,4815,4815,0
20240517,092200,141749555,4815,4805,4815,4805,6450
20240517,092100,110745405,4800,4805,4805,4800,375
20240517,092000,108944280,4805,4820,4825,4805,4074
20240517,091900,89344275,4825,4825,4825,4825,5
20240517,091800,89320150,4825,4825,4825,4825,9
20240517,091700,89276725,4815,4815,4820,4815,3638
20240517,091600,71747615,4820,4820,4820,4820,1563
20240517,091500,64213955,4820,4820,4820,4820,50
20240517,091400,63972955,4815,4815,4815,4815,56
20240517,091300,63703315,4815,4830,4835,4815,3104
20240517,091200,48736820,4830,4835,4835,4830,2264
20240517,091100,37798330,4835,4835,4835,4830,773
20240517,091000,34061455,4835,4860,4860,4835,4666
20240517,090900,11434945,4890,4860,4890,4850,891
20240517,090800,7110525,4860,4860,4860,4860,0
20240517,090700,7110525,4860,4860,4860,4860,0
20240517,090600,7110525,4860,4860,4860,4855,234
20240517,090500,5974205,4860,4880,4880,4860,99
20240517,090400,5492065,4890,4860,4890,4855,874
20240517,090300,1245510,4890,4890,4890,4890,43
20240517,090200,1035240,4890,4890,4890,4890,2
20240517,090100,1025460,4860,4860,4860,4860,6
20240517,090000,996300,4860,4860,4860,4860,205