KissMeData/263020/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205000,256201025,2940,2940,2940,2940,280
20240517,204900,256201025,2940,2940,2940,2940,0
20240517,204800,256201025,2940,2940,2940,2940,0
20240517,204700,256201025,2940,2940,2940,2940,0
20240517,204600,256201025,2940,2940,2940,2940,0
20240517,204500,256201025,2940,2940,2940,2940,0
20240517,204400,256201025,2940,2940,2940,2940,0
20240517,204300,256201025,2940,2940,2940,2940,0
20240517,204200,256201025,2940,2940,2940,2940,0
20240517,204100,256201025,2940,2940,2940,2940,0
20240517,204000,256201025,2940,2940,2940,2940,0
20240517,203900,256201025,2940,2940,2940,2940,0
20240517,203800,256201025,2940,2940,2940,2940,0
20240517,203700,256201025,2940,2940,2940,2940,0
20240517,203600,256201025,2940,2940,2940,2940,0
20240517,203500,256201025,2940,2940,2940,2940,0
20240517,203400,256201025,2940,2940,2940,2940,0
20240517,203300,256201025,2940,2940,2940,2940,0
20240517,203200,256201025,2940,2940,2940,2940,0
20240517,203100,256201025,2940,2940,2940,2940,0
20240517,203000,256201025,2940,2940,2940,2940,0
20240517,202900,256201025,2940,2940,2940,2940,0
20240517,202800,256201025,2940,2940,2940,2940,0
20240517,202700,256201025,2940,2940,2940,2940,0
20240517,202600,256201025,2940,2940,2940,2940,0
20240517,202500,256201025,2940,2940,2940,2940,0
20240517,202400,256201025,2940,2940,2940,2940,0
20240517,202300,256201025,2940,2940,2940,2940,0
20240517,202200,256201025,2940,2940,2940,2940,0
20240517,202100,256201025,2940,2940,2940,2940,0
20240517,202000,256201025,2940,2940,2940,2940,280
20240517,201900,256201025,2940,2940,2940,2940,0
20240517,201800,256201025,2940,2940,2940,2940,0
20240517,201700,256201025,2940,2940,2940,2940,0
20240517,201600,256201025,2940,2940,2940,2940,0
20240517,201500,256201025,2940,2940,2940,2940,0
20240517,201400,256201025,2940,2940,2940,2940,0
20240517,201300,256201025,2940,2940,2940,2940,0
20240517,201200,256201025,2940,2940,2940,2940,0
20240517,201100,256201025,2940,2940,2940,2940,0
20240517,201000,256201025,2940,2940,2940,2940,0
20240517,200900,256201025,2940,2940,2940,2940,0
20240517,200800,256201025,2940,2940,2940,2940,0
20240517,200700,256201025,2940,2940,2940,2940,0
20240517,200600,256201025,2940,2940,2940,2940,0
20240517,200500,256201025,2940,2940,2940,2940,0
20240517,200400,256201025,2940,2940,2940,2940,0
20240517,200300,256201025,2940,2940,2940,2940,0
20240517,200200,256201025,2940,2940,2940,2940,0
20240517,200100,256201025,2940,2940,2940,2940,0
20240517,200000,256201025,2940,2940,2940,2940,0
20240517,195900,256201025,2940,2940,2940,2940,0
20240517,195800,256201025,2940,2940,2940,2940,0
20240517,195700,256201025,2940,2940,2940,2940,0
20240517,195600,256201025,2940,2940,2940,2940,0
20240517,195500,256201025,2940,2940,2940,2940,0
20240517,195400,256201025,2940,2940,2940,2940,0
20240517,195300,256201025,2940,2940,2940,2940,0
20240517,195200,256201025,2940,2940,2940,2940,0
20240517,195100,256201025,2940,2940,2940,2940,0
20240517,195000,256201025,2940,2940,2940,2940,280
20240517,194900,256201025,2940,2940,2940,2940,0
20240517,194800,256201025,2940,2940,2940,2940,0
20240517,194700,256201025,2940,2940,2940,2940,0
20240517,194600,256201025,2940,2940,2940,2940,0
20240517,194500,256201025,2940,2940,2940,2940,0
20240517,194400,256201025,2940,2940,2940,2940,0
20240517,194300,256201025,2940,2940,2940,2940,0
20240517,194200,256201025,2940,2940,2940,2940,0
20240517,194100,256201025,2940,2940,2940,2940,0
20240517,194000,256201025,2940,2940,2940,2940,0
20240517,193900,256201025,2940,2940,2940,2940,0
20240517,193800,256201025,2940,2940,2940,2940,0
20240517,193700,256201025,2940,2940,2940,2940,0
20240517,193600,256201025,2940,2940,2940,2940,0
20240517,193500,256201025,2940,2940,2940,2940,0
20240517,193400,256201025,2940,2940,2940,2940,0
20240517,193300,256201025,2940,2940,2940,2940,0
20240517,193200,256201025,2940,2940,2940,2940,0
20240517,193100,256201025,2940,2940,2940,2940,0
20240517,193000,256201025,2940,2940,2940,2940,0
20240517,192900,256201025,2940,2940,2940,2940,0
20240517,192800,256201025,2940,2940,2940,2940,0
20240517,192700,256201025,2940,2940,2940,2940,0
20240517,192600,256201025,2940,2940,2940,2940,0
20240517,192500,256201025,2940,2940,2940,2940,0
20240517,192400,256201025,2940,2940,2940,2940,0
20240517,192300,256201025,2940,2940,2940,2940,0
20240517,192200,256201025,2940,2940,2940,2940,0
20240517,192100,256201025,2940,2940,2940,2940,0
20240517,192000,256201025,2940,2940,2940,2940,280
20240517,191900,256201025,2940,2940,2940,2940,0
20240517,191800,256201025,2940,2940,2940,2940,0
20240517,191700,256201025,2940,2940,2940,2940,0
20240517,191600,256201025,2940,2940,2940,2940,0
20240517,191500,256201025,2940,2940,2940,2940,0
20240517,191400,256201025,2940,2940,2940,2940,0
20240517,191300,256201025,2940,2940,2940,2940,0
20240517,191200,256201025,2940,2940,2940,2940,0
20240517,191100,256201025,2940,2940,2940,2940,0
20240517,191000,256201025,2940,2940,2940,2940,0
20240517,190900,256201025,2940,2940,2940,2940,0
20240517,190800,256201025,2940,2940,2940,2940,0
20240517,190700,256201025,2940,2940,2940,2940,0
20240517,190600,256201025,2940,2940,2940,2940,0
20240517,190500,256201025,2940,2940,2940,2940,0
20240517,190400,256201025,2940,2940,2940,2940,0
20240517,190300,256201025,2940,2940,2940,2940,0
20240517,190200,256201025,2940,2940,2940,2940,0
20240517,190100,256201025,2940,2940,2940,2940,0
20240517,190000,256201025,2940,2940,2940,2940,0
20240517,185900,256201025,2940,2940,2940,2940,0
20240517,185800,256201025,2940,2940,2940,2940,0
20240517,185700,256201025,2940,2940,2940,2940,0
20240517,185600,256201025,2940,2940,2940,2940,0
20240517,185500,256201025,2940,2940,2940,2940,0
20240517,185400,256201025,2940,2940,2940,2940,0
20240517,185300,256201025,2940,2940,2940,2940,0
20240517,185200,256201025,2940,2940,2940,2940,0
20240517,185100,256201025,2940,2940,2940,2940,0
20240517,185000,256201025,2940,2940,2940,2940,280
20240517,184900,256201025,2940,2940,2940,2940,0
20240517,184800,256201025,2940,2940,2940,2940,0
20240517,184700,256201025,2940,2940,2940,2940,0
20240517,184600,256201025,2940,2940,2940,2940,0
20240517,184500,256201025,2940,2940,2940,2940,0
20240517,184400,256201025,2940,2940,2940,2940,0
20240517,184300,256201025,2940,2940,2940,2940,0
20240517,184200,256201025,2940,2940,2940,2940,0
20240517,184100,256201025,2940,2940,2940,2940,0
20240517,184000,256201025,2940,2940,2940,2940,0
20240517,183900,256201025,2940,2940,2940,2940,0
20240517,183800,256201025,2940,2940,2940,2940,0
20240517,183700,256201025,2940,2940,2940,2940,0
20240517,183600,256201025,2940,2940,2940,2940,0
20240517,183500,256201025,2940,2940,2940,2940,0
20240517,183400,256201025,2940,2940,2940,2940,0
20240517,183300,256201025,2940,2940,2940,2940,0
20240517,183200,256201025,2940,2940,2940,2940,0
20240517,183100,256201025,2940,2940,2940,2940,0
20240517,183000,256201025,2940,2940,2940,2940,0
20240517,182900,256201025,2940,2940,2940,2940,0
20240517,182800,256201025,2940,2940,2940,2940,0
20240517,182700,256201025,2940,2940,2940,2940,0
20240517,182600,256201025,2940,2940,2940,2940,0
20240517,182500,256201025,2940,2940,2940,2940,0
20240517,182400,256201025,2940,2940,2940,2940,0
20240517,182300,256201025,2940,2940,2940,2940,0
20240517,182200,256201025,2940,2940,2940,2940,0
20240517,182100,256201025,2940,2940,2940,2940,0
20240517,182000,256201025,2940,2940,2940,2940,280
20240517,181900,256201025,2940,2940,2940,2940,0
20240517,181800,256201025,2940,2940,2940,2940,0
20240517,181700,256201025,2940,2940,2940,2940,0
20240517,181600,256201025,2940,2940,2940,2940,0
20240517,181500,256201025,2940,2940,2940,2940,0
20240517,181400,256201025,2940,2940,2940,2940,0
20240517,181300,256201025,2940,2940,2940,2940,0
20240517,181200,256201025,2940,2940,2940,2940,0
20240517,181100,256201025,2940,2940,2940,2940,0
20240517,181000,256201025,2940,2940,2940,2940,0
20240517,180900,256201025,2940,2940,2940,2940,0
20240517,180800,256201025,2940,2940,2940,2940,0
20240517,180700,256201025,2940,2940,2940,2940,0
20240517,180600,256201025,2940,2940,2940,2940,0
20240517,180500,256201025,2940,2940,2940,2940,0
20240517,180400,256201025,2940,2940,2940,2940,0
20240517,180300,256201025,2940,2940,2940,2940,0
20240517,180200,256201025,2940,2940,2940,2940,0
20240517,180100,256201025,2940,2940,2940,2940,0
20240517,180000,256201025,2940,2940,2940,2940,0
20240517,175900,256201025,2940,2940,2940,2940,0
20240517,175800,256201025,2940,2940,2940,2940,0
20240517,175700,256201025,2940,2940,2940,2940,0
20240517,175600,256201025,2940,2940,2940,2940,0
20240517,175500,256201025,2940,2940,2940,2940,0
20240517,175400,256201025,2940,2940,2940,2940,0
20240517,175300,256201025,2940,2940,2940,2940,0
20240517,175200,256201025,2940,2940,2940,2940,0
20240517,175100,256201025,2940,2940,2940,2940,0
20240517,175000,256201025,2940,2940,2940,2940,280
20240517,174900,256201025,2940,2940,2940,2940,0
20240517,174800,256201025,2940,2940,2940,2940,0
20240517,174700,256201025,2940,2940,2940,2940,0
20240517,174600,256201025,2940,2940,2940,2940,0
20240517,174500,256201025,2940,2940,2940,2940,0
20240517,174400,256201025,2940,2940,2940,2940,0
20240517,174300,256201025,2940,2940,2940,2940,0
20240517,174200,256201025,2940,2940,2940,2940,0
20240517,174100,256201025,2940,2940,2940,2940,0
20240517,174000,256201025,2940,2940,2940,2940,0
20240517,173900,256201025,2940,2940,2940,2940,0
20240517,173800,256201025,2940,2940,2940,2940,0
20240517,173700,256201025,2940,2940,2940,2940,0
20240517,173600,256201025,2940,2940,2940,2940,0
20240517,173500,256201025,2940,2940,2940,2940,0
20240517,173400,256201025,2940,2940,2940,2940,0
20240517,173300,256201025,2940,2940,2940,2940,0
20240517,173200,256201025,2940,2940,2940,2940,0
20240517,173100,256201025,2940,2940,2940,2940,0
20240517,173000,256201025,2940,2940,2940,2940,0
20240517,172900,256201025,2940,2940,2940,2940,0
20240517,172800,256201025,2940,2940,2940,2940,0
20240517,172700,256201025,2940,2940,2940,2940,0
20240517,172600,256201025,2940,2940,2940,2940,0
20240517,172500,256201025,2940,2940,2940,2940,0
20240517,172400,256201025,2940,2940,2940,2940,0
20240517,172300,256201025,2940,2940,2940,2940,0
20240517,172200,256201025,2940,2940,2940,2940,0
20240517,172100,256201025,2940,2940,2940,2940,0
20240517,172000,256201025,2940,2940,2940,2940,280
20240517,171900,256201025,2940,2940,2940,2940,0
20240517,171800,256201025,2940,2940,2940,2940,0
20240517,171700,256201025,2940,2940,2940,2940,0
20240517,171600,256201025,2940,2940,2940,2940,0
20240517,171500,256201025,2940,2940,2940,2940,0
20240517,171400,256201025,2940,2940,2940,2940,0
20240517,171300,256201025,2940,2940,2940,2940,0
20240517,171200,256201025,2940,2940,2940,2940,0
20240517,171100,256201025,2940,2940,2940,2940,0
20240517,171000,256201025,2940,2940,2940,2940,0
20240517,170900,256201025,2940,2940,2940,2940,0
20240517,170800,256201025,2940,2940,2940,2940,0
20240517,170700,256201025,2940,2940,2940,2940,0
20240517,170600,256201025,2940,2940,2940,2940,0
20240517,170500,256201025,2940,2940,2940,2940,0
20240517,170400,256201025,2940,2940,2940,2940,0
20240517,170300,256201025,2940,2940,2940,2940,0
20240517,170200,256201025,2940,2940,2940,2940,0
20240517,170100,256201025,2940,2940,2940,2940,0
20240517,170000,256201025,2940,2940,2940,2940,0
20240517,165900,256201025,2940,2940,2940,2940,0
20240517,165800,256201025,2940,2940,2940,2940,0
20240517,165700,256201025,2940,2940,2940,2940,0
20240517,165600,256201025,2940,2940,2940,2940,0
20240517,165500,256201025,2940,2940,2940,2940,0
20240517,165400,256201025,2940,2940,2940,2940,0
20240517,165300,256201025,2940,2940,2940,2940,0
20240517,165200,256201025,2940,2940,2940,2940,0
20240517,165100,256201025,2940,2940,2940,2940,0
20240517,165000,256201025,2940,2940,2940,2940,280
20240517,164900,256201025,2940,2940,2940,2940,0
20240517,164800,256201025,2940,2940,2940,2940,0
20240517,164700,256201025,2940,2940,2940,2940,0
20240517,164600,256201025,2940,2940,2940,2940,0
20240517,164500,256201025,2940,2940,2940,2940,0
20240517,164400,256201025,2940,2940,2940,2940,0
20240517,164300,256201025,2940,2940,2940,2940,0
20240517,164200,256201025,2940,2940,2940,2940,0
20240517,164100,256201025,2940,2940,2940,2940,0
20240517,164000,256201025,2940,2940,2940,2940,0
20240517,163900,256201025,2940,2940,2940,2940,0
20240517,163800,256201025,2940,2940,2940,2940,0
20240517,163700,256201025,2940,2940,2940,2940,0
20240517,163600,256201025,2940,2940,2940,2940,0
20240517,163500,256201025,2940,2940,2940,2940,0
20240517,163400,256201025,2940,2940,2940,2940,0
20240517,163300,256201025,2940,2940,2940,2940,0
20240517,163200,256201025,2940,2940,2940,2940,0
20240517,163100,256201025,2940,2940,2940,2940,0
20240517,163000,256201025,2940,2940,2940,2940,0
20240517,162900,256201025,2940,2940,2940,2940,0
20240517,162800,256201025,2940,2940,2940,2940,0
20240517,162700,256201025,2940,2940,2940,2940,0
20240517,162600,256201025,2940,2940,2940,2940,0
20240517,162500,256201025,2940,2940,2940,2940,0
20240517,162400,256201025,2940,2940,2940,2940,0
20240517,162300,256201025,2940,2940,2940,2940,0
20240517,162200,256201025,2940,2940,2940,2940,0
20240517,162100,256201025,2940,2940,2940,2940,0
20240517,162000,256201025,2940,2940,2940,2940,280
20240517,161900,256201025,2940,2940,2940,2940,0
20240517,161800,256201025,2940,2940,2940,2940,0
20240517,161700,256201025,2940,2940,2940,2940,0
20240517,161600,256201025,2940,2940,2940,2940,0
20240517,161500,256201025,2940,2940,2940,2940,0
20240517,161400,256201025,2940,2940,2940,2940,0
20240517,161300,256201025,2940,2940,2940,2940,0
20240517,161200,256201025,2940,2940,2940,2940,0
20240517,161100,256201025,2940,2940,2940,2940,0
20240517,161000,256201025,2940,2940,2940,2940,0
20240517,160900,256201025,2940,2940,2940,2940,0
20240517,160800,256201025,2940,2940,2940,2940,0
20240517,160700,256201025,2940,2940,2940,2940,0
20240517,160600,256201025,2940,2940,2940,2940,0
20240517,160500,256201025,2940,2940,2940,2940,0
20240517,160400,256201025,2940,2940,2940,2940,0
20240517,160300,256201025,2940,2940,2940,2940,0
20240517,160200,256201025,2940,2940,2940,2940,0
20240517,160100,256201025,2940,2940,2940,2940,0
20240517,160000,256201025,2940,2940,2940,2940,0
20240517,155900,256201025,2940,2940,2940,2940,0
20240517,155800,256201025,2940,2940,2940,2940,0
20240517,155700,256201025,2940,2940,2940,2940,0
20240517,155600,256201025,2940,2940,2940,2940,0
20240517,155500,256201025,2940,2940,2940,2940,0
20240517,155400,256201025,2940,2940,2940,2940,0
20240517,155300,256201025,2940,2940,2940,2940,0
20240517,155200,256201025,2940,2940,2940,2940,0
20240517,155100,256201025,2940,2940,2940,2940,0
20240517,155000,256201025,2940,2940,2940,2940,280
20240517,154900,256201025,2940,2940,2940,2940,0
20240517,154800,256201025,2940,2940,2940,2940,0
20240517,154700,256201025,2940,2940,2940,2940,0
20240517,154600,256201025,2940,2940,2940,2940,0
20240517,154500,256201025,2940,2940,2940,2940,0
20240517,154400,256201025,2940,2940,2940,2940,0
20240517,154300,256201025,2940,2940,2940,2940,0
20240517,154200,256201025,2940,2940,2940,2940,0
20240517,154100,256201025,2940,2940,2940,2940,0
20240517,154000,256201025,2940,2940,2940,2940,0
20240517,153900,256201025,2940,2940,2940,2940,0
20240517,153800,256201025,2940,2940,2940,2940,0
20240517,153700,256201025,2940,2940,2940,2940,0
20240517,153600,256201025,2940,2940,2940,2940,0
20240517,153500,256201025,2940,2940,2940,2940,0
20240517,153400,256201025,2940,2940,2940,2940,0
20240517,153300,256201025,2940,2940,2940,2940,0
20240517,153200,256201025,2940,2940,2940,2940,0
20240517,153100,256201025,2940,2940,2940,2940,0
20240517,153000,256201025,2940,2940,2940,2940,280
20240517,152900,255377825,2945,2945,2945,2945,0
20240517,152800,255377825,2945,2945,2945,2945,0
20240517,152700,255377825,2945,2945,2945,2945,0
20240517,152600,255377825,2945,2945,2945,2945,0
20240517,152500,255377825,2945,2945,2945,2945,0
20240517,152400,255377825,2945,2945,2945,2945,0
20240517,152300,255377825,2945,2945,2945,2945,0
20240517,152200,255377825,2945,2945,2945,2945,0
20240517,152100,255377825,2945,2945,2945,2945,0
20240517,152000,255377825,2945,2945,2945,2945,0
20240517,151900,255377825,2945,2945,2945,2945,1
20240517,151800,255374880,2945,2945,2945,2945,1
20240517,151700,255371935,2945,2945,2945,2945,1
20240517,151600,255368990,2940,2940,2940,2940,2
20240517,151500,255363110,2945,2945,2945,2945,0
20240517,151400,255363110,2945,2945,2945,2945,120
20240517,151300,255009710,2945,2945,2945,2945,20
20240517,151200,254950810,2950,2950,2950,2950,0
20240517,151100,254950810,2950,2950,2950,2950,0
20240517,151000,254950810,2950,2950,2950,2950,0
20240517,150900,254950810,2950,2950,2950,2950,0
20240517,150800,254950810,2950,2950,2950,2950,0
20240517,150700,254950810,2950,2950,2950,2950,0
20240517,150600,254950810,2950,2950,2950,2950,338
20240517,150500,253953710,2950,2940,2950,2940,341
20240517,150400,252947770,2945,2945,2945,2945,158
20240517,150300,252482460,2945,2945,2945,2945,1
20240517,150200,252479515,2950,2950,2950,2950,0
20240517,150100,252479515,2950,2950,2950,2950,0
20240517,150000,252479515,2950,2945,2950,2945,1360
20240517,145900,248468710,2940,2940,2940,2940,169
20240517,145800,247971850,2945,2945,2945,2945,0
20240517,145700,247971850,2945,2945,2945,2945,0
20240517,145600,247971850,2945,2945,2945,2945,116
20240517,145500,247630230,2945,2945,2945,2945,175
20240517,145400,247114855,2945,2945,2945,2945,396
20240517,145300,245948635,2940,2940,2940,2940,0
20240517,145200,245948635,2940,2940,2940,2940,0
20240517,145100,245948635,2940,2940,2940,2940,118
20240517,145000,245601715,2940,2940,2940,2940,0
20240517,144900,245601715,2940,2940,2940,2940,4
20240517,144800,245589955,2950,2950,2950,2950,0
20240517,144700,245589955,2950,2950,2950,2950,2
20240517,144600,245584055,2950,2950,2950,2950,0
20240517,144500,245584055,2950,2950,2950,2950,677
20240517,144400,243586905,2950,2950,2950,2950,1687
20240517,144300,238610255,2940,2940,2940,2940,0
20240517,144200,238610255,2940,2940,2940,2940,0
20240517,144100,238610255,2940,2945,2945,2940,81
20240517,144000,238372110,2945,2945,2945,2945,0
20240517,143900,238372110,2945,2945,2945,2945,205
20240517,143800,237768385,2945,2945,2945,2945,0
20240517,143700,237768385,2945,2945,2945,2945,0
20240517,143600,237768385,2945,2945,2945,2945,0
20240517,143500,237768385,2945,2945,2945,2945,538
20240517,143400,236183975,2945,2945,2945,2945,445
20240517,143300,234873450,2945,2945,2945,2945,616
20240517,143200,233059330,2945,2940,2945,2940,217
20240517,143100,232420515,2945,2940,2945,2940,149
20240517,143000,231982115,2940,2940,2940,2940,4
20240517,142900,231970355,2945,2940,2945,2940,871
20240517,142800,229407215,2945,2945,2945,2945,0
20240517,142700,229407215,2945,2945,2945,2945,1
20240517,142600,229404270,2945,2945,2945,2945,0
20240517,142500,229404270,2945,2945,2945,2945,0
20240517,142400,229404270,2945,2945,2945,2945,0
20240517,142300,229404270,2945,2945,2945,2945,391
20240517,142200,228252775,2945,2940,2945,2940,142
20240517,142100,227835085,2940,2940,2940,2940,88
20240517,142000,227576365,2940,2940,2940,2940,0
20240517,141900,227576365,2940,2940,2940,2940,0
20240517,141800,227576365,2940,2940,2940,2940,186
20240517,141700,227029525,2945,2945,2945,2945,379
20240517,141600,225913370,2945,2945,2945,2945,0
20240517,141500,225913370,2945,2940,2945,2940,561
20240517,141400,224264025,2940,2940,2940,2940,0
20240517,141300,224264025,2940,2940,2940,2940,491
20240517,141200,222820485,2940,2940,2940,2940,379
20240517,141100,221706225,2935,2935,2935,2935,81
20240517,141000,221468490,2940,2940,2940,2940,64
20240517,140900,221280330,2940,2940,2940,2940,0
20240517,140800,221280330,2940,2940,2940,2940,51
20240517,140700,221130390,2935,2935,2935,2935,25
20240517,140600,221057015,2940,2940,2940,2940,447
20240517,140500,219742835,2935,2930,2935,2930,126
20240517,140400,219373120,2930,2930,2930,2930,51
20240517,140300,219223690,2930,2930,2930,2930,1541
20240517,140200,214708560,2920,2920,2920,2920,126
20240517,140100,214340640,2915,2920,2920,2915,81
20240517,140000,214104235,2930,2930,2930,2930,379
20240517,135900,212993765,2930,2930,2930,2930,0
20240517,135800,212993765,2930,2930,2930,2930,341
20240517,135700,211994635,2930,2930,2930,2930,0
20240517,135600,211994635,2930,2930,2930,2930,0
20240517,135500,211994635,2930,2930,2930,2930,0
20240517,135400,211994635,2930,2930,2930,2930,381
20240517,135300,210878305,2930,2930,2930,2930,0
20240517,135200,210878305,2930,2930,2930,2930,428
20240517,135100,209624265,2915,2915,2915,2915,81
20240517,135000,209388150,2930,2930,2930,2930,163
20240517,134900,208910560,2930,2930,2930,2930,379
20240517,134800,207800090,2915,2930,2930,2915,22
20240517,134700,207735895,2930,2930,2930,2930,0
20240517,134600,207735895,2930,2930,2930,2930,0
20240517,134500,207735895,2930,2930,2930,2930,0
20240517,134400,207735895,2930,2930,2930,2930,35
20240517,134300,207633345,2930,2930,2930,2930,379
20240517,134200,206522875,2930,2930,2930,2930,2
20240517,134100,206517015,2920,2920,2920,2920,81
20240517,134000,206280495,2930,2930,2930,2930,0
20240517,133900,206280495,2930,2930,2930,2930,0
20240517,133800,206280495,2930,2930,2930,2930,0
20240517,133700,206280495,2930,2930,2930,2930,379
20240517,133600,205170025,2930,2930,2930,2930,2
20240517,133500,205164165,2930,2930,2930,2930,200
20240517,133400,204578165,2930,2930,2930,2930,0
20240517,133300,204578165,2930,2930,2930,2930,0
20240517,133200,204578165,2930,2930,2930,2930,0
20240517,133100,204578165,2930,2920,2930,2920,460
20240517,133000,203231175,2940,2940,2940,2940,2
20240517,132900,203225295,2940,2940,2940,2940,20
20240517,132800,203166495,2940,2940,2940,2940,50
20240517,132700,203019495,2940,2940,2940,2940,10
20240517,132600,202990095,2940,2940,2940,2940,379
20240517,132500,201875835,2940,2940,2940,2940,0
20240517,132400,201875835,2940,2940,2940,2940,2
20240517,132300,201869955,2920,2920,2920,2920,0
20240517,132200,201869955,2920,2930,2930,2920,489
20240517,132100,200439070,2930,2930,2930,2930,81
20240517,132000,200201740,2940,2940,2940,2940,379
20240517,131900,199087480,2940,2940,2940,2940,0
20240517,131800,199087480,2940,2940,2940,2940,2
20240517,131700,199081600,2940,2940,2940,2940,0
20240517,131600,199081600,2940,2940,2940,2940,0
20240517,131500,199081600,2940,2940,2940,2940,0
20240517,131400,199081600,2940,2935,2940,2935,379
20240517,131300,197967495,2935,2935,2935,2935,85
20240517,131200,197718020,2935,2935,2935,2935,2
20240517,131100,197712150,2930,2930,2930,2930,81
20240517,131000,197474820,2935,2935,2935,2935,1
20240517,130900,197471885,2935,2935,2935,2935,0
20240517,130800,197471885,2935,2935,2935,2935,379
20240517,130700,196359520,2930,2930,2930,2930,1
20240517,130600,196356590,2935,2935,2935,2935,2
20240517,130500,196350720,2940,2940,2940,2940,0
20240517,130400,196350720,2940,2940,2940,2940,0
20240517,130300,196350720,2940,2940,2940,2940,379
20240517,130200,195236460,2930,2930,2930,2930,0
20240517,130100,195236460,2930,2930,2930,2930,81
20240517,130000,194999130,2940,2940,2940,2940,3
20240517,125900,194990310,2940,2935,2940,2935,100
20240517,125800,194696365,2935,2935,2935,2935,408
20240517,125700,193498885,2935,2935,2935,2935,379
20240517,125600,192386520,2935,2935,2935,2935,0
20240517,125500,192386520,2935,2935,2935,2930,864
20240517,125400,189851255,2940,2940,2940,2940,2
20240517,125300,189845375,2935,2935,2935,2935,9
20240517,125200,189818960,2930,2930,2930,2930,25
20240517,125100,189745710,2930,2920,2930,2915,461
20240517,125000,188396300,2925,2925,2925,2925,0
20240517,124900,188396300,2925,2925,2925,2925,0
20240517,124800,188396300,2925,2925,2925,2925,2
20240517,124700,188390450,2920,2920,2920,2920,0
20240517,124600,188390450,2920,2935,2935,2920,759
20240517,124500,186174155,2940,2935,2940,2935,380
20240517,124400,185057525,2935,2935,2935,2935,0
20240517,124300,185057525,2935,2935,2935,2935,0
20240517,124200,185057525,2935,2935,2935,2935,35
20240517,124100,184954800,2935,2920,2935,2920,82
20240517,124000,184715345,2925,2925,2925,2925,342
20240517,123900,183714995,2940,2935,2940,2935,419
20240517,123800,182483385,2940,2940,2940,2940,0
20240517,123700,182483385,2940,2940,2940,2940,0
20240517,123600,182483385,2940,2940,2940,2940,2
20240517,123500,182477505,2935,2935,2935,2935,0
20240517,123400,182477505,2935,2935,2935,2935,2826
20240517,123300,174183195,2935,2935,2935,2935,0
20240517,123200,174183195,2935,2935,2935,2935,0
20240517,123100,174183195,2935,2915,2935,2915,82
20240517,123000,173944145,2935,2935,2935,2935,1
20240517,122900,173941210,2935,2935,2935,2935,0
20240517,122800,173941210,2935,2930,2935,2930,380
20240517,122700,172826970,2925,2925,2925,2925,15
20240517,122600,172783095,2930,2930,2930,2930,5
20240517,122500,172768445,2935,2935,2935,2935,0
20240517,122400,172768445,2935,2935,2935,2935,920
20240517,122300,170068245,2935,2935,2935,2935,0
20240517,122200,170068245,2935,2930,2935,2930,381
20240517,122100,168950095,2915,2915,2915,2915,81
20240517,122000,168713980,2925,2925,2925,2925,0
20240517,121900,168713980,2925,2925,2925,2925,0
20240517,121800,168713980,2925,2925,2925,2925,365
20240517,121700,167646355,2935,2935,2935,2935,0
20240517,121600,167646355,2935,2915,2935,2905,1226
20240517,121500,164068340,2930,2930,2930,2930,0
20240517,121400,164068340,2930,2930,2930,2930,449
20240517,121300,162752770,2930,2930,2930,2930,68
20240517,121200,162553530,2930,2930,2930,2930,2
20240517,121100,162547670,2930,2915,2930,2915,973
20240517,121000,159698140,2915,2915,2915,2915,0
20240517,120900,159698140,2915,2915,2915,2915,570
20240517,120800,158036590,2930,2930,2930,2930,0
20240517,120700,158036590,2930,2930,2930,2930,0
20240517,120600,158036590,2930,2930,2930,2930,1
20240517,120500,158033660,2935,2930,2935,2930,380
20240517,120400,156919505,2930,2930,2930,2930,0
20240517,120300,156919505,2930,2930,2930,2930,41
20240517,120200,156799375,2930,2930,2930,2930,0
20240517,120100,156799375,2930,2910,2930,2910,84
20240517,120000,156554895,2920,2920,2920,2920,760
20240517,115900,154335695,2920,2920,2920,2920,380
20240517,115800,153226095,2920,2920,2920,2920,17
20240517,115700,153176455,2915,2915,2915,2915,0
20240517,115600,153176455,2915,2915,2915,2915,8029
20240517,115500,129771920,2915,2915,2915,2915,0
20240517,115400,129771920,2915,2915,2915,2915,69
20240517,115300,129570785,2915,2915,2915,2915,381
20240517,115200,128460170,2900,2900,2900,2900,336
20240517,115100,127485770,2900,2910,2910,2900,82
20240517,115000,127247895,2915,2915,2915,2915,30
20240517,114900,127160445,2915,2915,2915,2915,60
20240517,114800,126985545,2915,2915,2915,2915,981
20240517,114700,124125930,2915,2915,2915,2915,4000
20240517,114600,112465930,2915,2915,2915,2915,5000
20240517,114500,97890930,2915,2915,2915,2915,0
20240517,114400,97890930,2915,2915,2915,2915,1
20240517,114300,97888015,2915,2915,2915,2915,1000
20240517,114200,94973015,2915,2910,2915,2910,2431
20240517,114100,87886900,2915,2905,2915,2900,561
20240517,114000,86252460,2915,2915,2915,2915,0
20240517,113900,86252460,2915,2915,2915,2915,0
20240517,113800,86252460,2915,2915,2915,2915,0
20240517,113700,86252460,2915,2915,2915,2915,0
20240517,113600,86252460,2915,2915,2915,2915,381
20240517,113500,85141845,2915,2915,2915,2915,0
20240517,113400,85141845,2915,2915,2915,2915,1
20240517,113300,85138930,2915,2915,2915,2915,0
20240517,113200,85138930,2915,2915,2915,2915,0
20240517,113100,85138930,2915,2915,2915,2915,0
20240517,113000,85138930,2915,2915,2915,2915,381
20240517,112900,84028315,2915,2915,2915,2915,0
20240517,112800,84028315,2915,2915,2915,2915,0
20240517,112700,84028315,2915,2915,2915,2915,0
20240517,112600,84028315,2915,2915,2915,2915,586
20240517,112500,82320125,2915,2910,2915,2910,380
20240517,112400,81212780,2910,2910,2910,2910,2
20240517,112300,81206960,2900,2900,2900,2900,1
20240517,112200,81204060,2905,2905,2905,2905,521
20240517,112100,79690555,2915,2915,2915,2915,313
20240517,112000,78778160,2915,2915,2915,2915,274
20240517,111900,77979450,2915,2915,2915,2915,500
20240517,111800,76521950,2915,2910,2915,2910,501
20240517,111700,75061935,2915,2915,2915,2915,313
20240517,111600,74149540,2915,2915,2915,2915,0
20240517,111500,74149540,2915,2915,2915,2915,1
20240517,111400,74146625,2915,2910,2915,2910,313
20240517,111300,73235620,2910,2910,2910,2910,5
20240517,111200,73221070,2915,2915,2915,2915,1
20240517,111100,73218155,2915,2915,2915,2915,0
20240517,111000,73218155,2915,2915,2915,2915,313
20240517,110900,72305760,2915,2915,2915,2915,0
20240517,110800,72305760,2915,2915,2915,2915,0
20240517,110700,72305760,2915,2915,2915,2915,313
20240517,110600,71393365,2915,2915,2915,2915,1
20240517,110500,71390450,2915,2915,2915,2915,1
20240517,110400,71387535,2910,2910,2910,2910,25
20240517,110300,71314785,2915,2915,2915,2915,314
20240517,110200,70399475,2915,2915,2915,2915,360
20240517,110100,69350075,2915,2915,2915,2915,0
20240517,110000,69350075,2915,2915,2915,2915,314
20240517,105900,68434765,2915,2915,2915,2915,3
20240517,105800,68426020,2915,2915,2915,2915,0
20240517,105700,68426020,2915,2915,2915,2915,313
20240517,105600,67513625,2915,2915,2915,2915,1
20240517,105500,67510710,2915,2915,2915,2915,1
20240517,105400,67507795,2915,2915,2915,2915,0
20240517,105300,67507795,2915,2915,2915,2915,313
20240517,105200,66595400,2915,2915,2915,2915,350
20240517,105100,65575150,2915,2915,2915,2915,0
20240517,105000,65575150,2915,2915,2915,2915,313
20240517,104900,64662755,2915,2915,2915,2915,0
20240517,104800,64662755,2915,2915,2915,2915,1
20240517,104700,64659840,2915,2915,2915,2915,0
20240517,104600,64659840,2915,2915,2915,2915,315
20240517,104500,63741615,2915,2915,2915,2915,0
20240517,104400,63741615,2915,2915,2915,2915,0
20240517,104300,63741615,2915,2915,2915,2915,314
20240517,104200,62826305,2915,2915,2915,2915,0
20240517,104100,62826305,2915,2915,2915,2915,0
20240517,104000,62826305,2915,2915,2915,2915,10
20240517,103900,62797155,2915,2915,2915,2915,316
20240517,103800,61876015,2915,2915,2915,2915,0
20240517,103700,61876015,2915,2915,2915,2915,0
20240517,103600,61876015,2915,2915,2915,2915,315
20240517,103500,60957790,2915,2915,2915,2915,360
20240517,103400,59908390,2915,2915,2915,2915,0
20240517,103300,59908390,2915,2915,2915,2915,314
20240517,103200,58993080,2915,2915,2915,2915,0
20240517,103100,58993080,2915,2915,2915,2915,0
20240517,103000,58993080,2915,2915,2915,2915,1
20240517,102900,58990165,2915,2915,2915,2915,200
20240517,102800,58407165,2915,2915,2915,2915,0
20240517,102700,58407165,2915,2915,2915,2915,1
20240517,102600,58404250,2910,2910,2910,2910,348
20240517,102500,57391570,2910,2910,2910,2910,10
20240517,102400,57362470,2910,2910,2910,2910,11
20240517,102300,57330460,2915,2915,2915,2915,200
20240517,102200,56747460,2915,2910,2915,2910,600
20240517,102100,55000110,2915,2915,2915,2915,0
20240517,102000,55000110,2915,2915,2915,2915,1
20240517,101900,54997195,2915,2915,2915,2915,316
20240517,101800,54076055,2910,2910,2910,2910,0
20240517,101700,54076055,2910,2915,2915,2910,107
20240517,101600,53764680,2915,2915,2915,2915,0
20240517,101500,53764680,2915,2915,2915,2915,316
20240517,101400,52843540,2910,2910,2910,2910,0
20240517,101300,52843540,2910,2910,2910,2910,30
20240517,101200,52756240,2915,2915,2915,2915,1002
20240517,101100,49835410,2915,2915,2915,2915,1
20240517,101000,49832495,2915,2915,2915,2915,0
20240517,100900,49832495,2915,2915,2915,2915,316
20240517,100800,48911355,2915,2915,2915,2915,1
20240517,100700,48908440,2915,2915,2915,2915,0
20240517,100600,48908440,2915,2915,2915,2915,317
20240517,100500,47984385,2905,2905,2905,2905,0
20240517,100400,47984385,2905,2910,2910,2905,500
20240517,100300,46531835,2920,2920,2920,2920,0
20240517,100200,46531835,2920,2920,2920,2920,0
20240517,100100,46531835,2920,2920,2920,2920,471
20240517,100000,45156515,2920,2920,2920,2920,0
20240517,095900,45156515,2920,2920,2920,2920,0
20240517,095800,45156515,2920,2920,2920,2920,1
20240517,095700,45153595,2920,2920,2920,2920,0
20240517,095600,45153595,2920,2920,2920,2920,470
20240517,095500,43781195,2920,2920,2920,2920,0
20240517,095400,43781195,2920,2920,2920,2920,0
20240517,095300,43781195,2920,2915,2920,2905,687
20240517,095200,41776420,2915,2915,2915,2915,471
20240517,095100,40403455,2920,2920,2920,2920,0
20240517,095000,40403455,2920,2920,2920,2920,0
20240517,094900,40403455,2920,2920,2920,2920,0
20240517,094800,40403455,2920,2915,2920,2915,471
20240517,094700,39029605,2915,2915,2915,2915,0
20240517,094600,39029605,2915,2915,2915,2915,0
20240517,094500,39029605,2915,2915,2915,2915,0
20240517,094400,39029605,2915,2910,2915,2910,470
20240517,094300,37661100,2910,2910,2910,2910,440
20240517,094200,36380700,2910,2910,2910,2910,1
20240517,094100,36377790,2910,2910,2910,2910,0
20240517,094000,36377790,2910,2905,2910,2905,470
20240517,093900,35010120,2905,2905,2905,2905,1
20240517,093800,35007215,2895,2895,2895,2895,0
20240517,093700,35007215,2895,2895,2895,2895,242
20240517,093600,34306625,2910,2910,2910,2910,470
20240517,093500,32938925,2895,2900,2900,2895,8
20240517,093400,32915755,2910,2910,2910,2910,0
20240517,093300,32915755,2910,2910,2910,2910,1
20240517,093200,32912845,2910,2910,2910,2910,920
20240517,093100,30235645,2910,2910,2910,2910,0
20240517,093000,30235645,2910,2910,2910,2910,0
20240517,092900,30235645,2910,2910,2910,2910,1
20240517,092800,30232735,2895,2890,2895,2890,333
20240517,092700,29269045,2890,2890,2890,2890,0
20240517,092600,29269045,2890,2890,2890,2890,1
20240517,092500,29266155,2890,2890,2890,2890,0
20240517,092400,29266155,2890,2900,2910,2890,754
20240517,092300,27079940,2900,2900,2900,2900,1
20240517,092200,27077040,2905,2905,2905,2905,0
20240517,092100,27077040,2905,2905,2905,2905,1
20240517,092000,27074135,2900,2890,2900,2890,2
20240517,091900,27068345,2890,2890,2905,2890,471
20240517,091800,25700120,2880,2880,2880,2880,1
20240517,091700,25697240,2880,2880,2880,2880,6
20240517,091600,25679960,2880,2885,2885,2880,2
20240517,091500,25674195,2885,2900,2905,2885,471
20240517,091400,24307715,2880,2880,2880,2880,1
20240517,091300,24304835,2880,2885,2895,2880,3664
20240517,091200,13705195,2885,2885,2885,2885,2
20240517,091100,13699425,2885,2895,2895,2885,542
20240517,091000,12131055,2895,2895,2895,2880,40
20240517,090900,12015270,2880,2880,2880,2880,2
20240517,090800,12009510,2880,2880,2880,2880,2
20240517,090700,12003750,2880,2890,2905,2880,472
20240517,090600,10637890,2880,2885,2885,2880,1113
20240517,090500,7426890,2885,2905,2905,2885,359
20240517,090400,6386910,2885,2885,2905,2885,65
20240517,090300,6198525,2885,2915,2915,2885,471
20240517,090200,4825590,2885,2900,2900,2885,1221
20240517,090100,1284720,2900,2915,2915,2900,6
20240517,090000,1267300,2900,2900,2900,2900,437