KissMeData/263810/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,205000,185817895,4080,4080,4080,4080,1520
20240516,204900,185817895,4080,4080,4080,4080,0
20240516,204800,185817895,4080,4080,4080,4080,0
20240516,204700,185817895,4080,4080,4080,4080,0
20240516,204600,185817895,4080,4080,4080,4080,0
20240516,204500,185817895,4080,4080,4080,4080,0
20240516,204400,185817895,4080,4080,4080,4080,0
20240516,204300,185817895,4080,4080,4080,4080,0
20240516,204200,185817895,4080,4080,4080,4080,0
20240516,204100,185817895,4080,4080,4080,4080,0
20240516,204000,185817895,4080,4080,4080,4080,0
20240516,203900,185817895,4080,4080,4080,4080,0
20240516,203800,185817895,4080,4080,4080,4080,0
20240516,203700,185817895,4080,4080,4080,4080,0
20240516,203600,185817895,4080,4080,4080,4080,0
20240516,203500,185817895,4080,4080,4080,4080,0
20240516,203400,185817895,4080,4080,4080,4080,0
20240516,203300,185817895,4080,4080,4080,4080,0
20240516,203200,185817895,4080,4080,4080,4080,0
20240516,203100,185817895,4080,4080,4080,4080,0
20240516,203000,185817895,4080,4080,4080,4080,0
20240516,202900,185817895,4080,4080,4080,4080,0
20240516,202800,185817895,4080,4080,4080,4080,0
20240516,202700,185817895,4080,4080,4080,4080,0
20240516,202600,185817895,4080,4080,4080,4080,0
20240516,202500,185817895,4080,4080,4080,4080,0
20240516,202400,185817895,4080,4080,4080,4080,0
20240516,202300,185817895,4080,4080,4080,4080,0
20240516,202200,185817895,4080,4080,4080,4080,0
20240516,202100,185817895,4080,4080,4080,4080,0
20240516,202000,185817895,4080,4080,4080,4080,1520
20240516,201900,185817895,4080,4080,4080,4080,0
20240516,201800,185817895,4080,4080,4080,4080,0
20240516,201700,185817895,4080,4080,4080,4080,0
20240516,201600,185817895,4080,4080,4080,4080,0
20240516,201500,185817895,4080,4080,4080,4080,0
20240516,201400,185817895,4080,4080,4080,4080,0
20240516,201300,185817895,4080,4080,4080,4080,0
20240516,201200,185817895,4080,4080,4080,4080,0
20240516,201100,185817895,4080,4080,4080,4080,0
20240516,201000,185817895,4080,4080,4080,4080,0
20240516,200900,185817895,4080,4080,4080,4080,0
20240516,200800,185817895,4080,4080,4080,4080,0
20240516,200700,185817895,4080,4080,4080,4080,0
20240516,200600,185817895,4080,4080,4080,4080,0
20240516,200500,185817895,4080,4080,4080,4080,0
20240516,200400,185817895,4080,4080,4080,4080,0
20240516,200300,185817895,4080,4080,4080,4080,0
20240516,200200,185817895,4080,4080,4080,4080,0
20240516,200100,185817895,4080,4080,4080,4080,0
20240516,200000,185817895,4080,4080,4080,4080,0
20240516,195900,185817895,4080,4080,4080,4080,0
20240516,195800,185817895,4080,4080,4080,4080,0
20240516,195700,185817895,4080,4080,4080,4080,0
20240516,195600,185817895,4080,4080,4080,4080,0
20240516,195500,185817895,4080,4080,4080,4080,0
20240516,195400,185817895,4080,4080,4080,4080,0
20240516,195300,185817895,4080,4080,4080,4080,0
20240516,195200,185817895,4080,4080,4080,4080,0
20240516,195100,185817895,4080,4080,4080,4080,0
20240516,195000,185817895,4080,4080,4080,4080,1520
20240516,194900,185817895,4080,4080,4080,4080,0
20240516,194800,185817895,4080,4080,4080,4080,0
20240516,194700,185817895,4080,4080,4080,4080,0
20240516,194600,185817895,4080,4080,4080,4080,0
20240516,194500,185817895,4080,4080,4080,4080,0
20240516,194400,185817895,4080,4080,4080,4080,0
20240516,194300,185817895,4080,4080,4080,4080,0
20240516,194200,185817895,4080,4080,4080,4080,0
20240516,194100,185817895,4080,4080,4080,4080,0
20240516,194000,185817895,4080,4080,4080,4080,0
20240516,193900,185817895,4080,4080,4080,4080,0
20240516,193800,185817895,4080,4080,4080,4080,0
20240516,193700,185817895,4080,4080,4080,4080,0
20240516,193600,185817895,4080,4080,4080,4080,0
20240516,193500,185817895,4080,4080,4080,4080,0
20240516,193400,185817895,4080,4080,4080,4080,0
20240516,193300,185817895,4080,4080,4080,4080,0
20240516,193200,185817895,4080,4080,4080,4080,0
20240516,193100,185817895,4080,4080,4080,4080,0
20240516,193000,185817895,4080,4080,4080,4080,0
20240516,192900,185817895,4080,4080,4080,4080,0
20240516,192800,185817895,4080,4080,4080,4080,0
20240516,192700,185817895,4080,4080,4080,4080,0
20240516,192600,185817895,4080,4080,4080,4080,0
20240516,192500,185817895,4080,4080,4080,4080,0
20240516,192400,185817895,4080,4080,4080,4080,0
20240516,192300,185817895,4080,4080,4080,4080,0
20240516,192200,185817895,4080,4080,4080,4080,0
20240516,192100,185817895,4080,4080,4080,4080,0
20240516,192000,185817895,4080,4080,4080,4080,1520
20240516,191900,185817895,4080,4080,4080,4080,0
20240516,191800,185817895,4080,4080,4080,4080,0
20240516,191700,185817895,4080,4080,4080,4080,0
20240516,191600,185817895,4080,4080,4080,4080,0
20240516,191500,185817895,4080,4080,4080,4080,0
20240516,191400,185817895,4080,4080,4080,4080,0
20240516,191300,185817895,4080,4080,4080,4080,0
20240516,191200,185817895,4080,4080,4080,4080,0
20240516,191100,185817895,4080,4080,4080,4080,0
20240516,191000,185817895,4080,4080,4080,4080,0
20240516,190900,185817895,4080,4080,4080,4080,0
20240516,190800,185817895,4080,4080,4080,4080,0
20240516,190700,185817895,4080,4080,4080,4080,0
20240516,190600,185817895,4080,4080,4080,4080,0
20240516,190500,185817895,4080,4080,4080,4080,0
20240516,190400,185817895,4080,4080,4080,4080,0
20240516,190300,185817895,4080,4080,4080,4080,0
20240516,190200,185817895,4080,4080,4080,4080,0
20240516,190100,185817895,4080,4080,4080,4080,0
20240516,190000,185817895,4080,4080,4080,4080,0
20240516,185900,185817895,4080,4080,4080,4080,0
20240516,185800,185817895,4080,4080,4080,4080,0
20240516,185700,185817895,4080,4080,4080,4080,0
20240516,185600,185817895,4080,4080,4080,4080,0
20240516,185500,185817895,4080,4080,4080,4080,0
20240516,185400,185817895,4080,4080,4080,4080,0
20240516,185300,185817895,4080,4080,4080,4080,0
20240516,185200,185817895,4080,4080,4080,4080,0
20240516,185100,185817895,4080,4080,4080,4080,0
20240516,185000,185817895,4080,4080,4080,4080,1520
20240516,184900,185817895,4080,4080,4080,4080,0
20240516,184800,185817895,4080,4080,4080,4080,0
20240516,184700,185817895,4080,4080,4080,4080,0
20240516,184600,185817895,4080,4080,4080,4080,0
20240516,184500,185817895,4080,4080,4080,4080,0
20240516,184400,185817895,4080,4080,4080,4080,0
20240516,184300,185817895,4080,4080,4080,4080,0
20240516,184200,185817895,4080,4080,4080,4080,0
20240516,184100,185817895,4080,4080,4080,4080,0
20240516,184000,185817895,4080,4080,4080,4080,0
20240516,183900,185817895,4080,4080,4080,4080,0
20240516,183800,185817895,4080,4080,4080,4080,0
20240516,183700,185817895,4080,4080,4080,4080,0
20240516,183600,185817895,4080,4080,4080,4080,0
20240516,183500,185817895,4080,4080,4080,4080,0
20240516,183400,185817895,4080,4080,4080,4080,0
20240516,183300,185817895,4080,4080,4080,4080,0
20240516,183200,185817895,4080,4080,4080,4080,0
20240516,183100,185817895,4080,4080,4080,4080,0
20240516,183000,185817895,4080,4080,4080,4080,0
20240516,182900,185817895,4080,4080,4080,4080,0
20240516,182800,185817895,4080,4080,4080,4080,0
20240516,182700,185817895,4080,4080,4080,4080,0
20240516,182600,185817895,4080,4080,4080,4080,0
20240516,182500,185817895,4080,4080,4080,4080,0
20240516,182400,185817895,4080,4080,4080,4080,0
20240516,182300,185817895,4080,4080,4080,4080,0
20240516,182200,185817895,4080,4080,4080,4080,0
20240516,182100,185817895,4080,4080,4080,4080,0
20240516,182000,185817895,4080,4080,4080,4080,1520
20240516,181900,185817895,4080,4080,4080,4080,0
20240516,181800,185817895,4080,4080,4080,4080,0
20240516,181700,185817895,4080,4080,4080,4080,0
20240516,181600,185817895,4080,4080,4080,4080,0
20240516,181500,185817895,4080,4080,4080,4080,0
20240516,181400,185817895,4080,4080,4080,4080,0
20240516,181300,185817895,4080,4080,4080,4080,0
20240516,181200,185817895,4080,4080,4080,4080,0
20240516,181100,185817895,4080,4080,4080,4080,0
20240516,181000,185817895,4080,4080,4080,4080,0
20240516,180900,185817895,4080,4080,4080,4080,0
20240516,180800,185817895,4080,4080,4080,4080,0
20240516,180700,185817895,4080,4080,4080,4080,0
20240516,180600,185817895,4080,4080,4080,4080,0
20240516,180500,185817895,4080,4080,4080,4080,0
20240516,180400,185817895,4080,4080,4080,4080,0
20240516,180300,185817895,4080,4080,4080,4080,0
20240516,180200,185817895,4080,4080,4080,4080,0
20240516,180100,185817895,4080,4080,4080,4080,0
20240516,180000,185817895,4080,4080,4080,4080,0
20240516,175900,185817895,4080,4080,4080,4080,0
20240516,175800,185817895,4080,4080,4080,4080,0
20240516,175700,185817895,4080,4080,4080,4080,0
20240516,175600,185817895,4080,4080,4080,4080,0
20240516,175500,185817895,4080,4080,4080,4080,0
20240516,175400,185817895,4080,4080,4080,4080,0
20240516,175300,185817895,4080,4080,4080,4080,0
20240516,175200,185817895,4080,4080,4080,4080,0
20240516,175100,185817895,4080,4080,4080,4080,0
20240516,175000,185817895,4080,4080,4080,4080,1520
20240516,174900,185817895,4080,4080,4080,4080,0
20240516,174800,185817895,4080,4080,4080,4080,0
20240516,174700,185817895,4080,4080,4080,4080,0
20240516,174600,185817895,4080,4080,4080,4080,0
20240516,174500,185817895,4080,4080,4080,4080,0
20240516,174400,185817895,4080,4080,4080,4080,0
20240516,174300,185817895,4080,4080,4080,4080,0
20240516,174200,185817895,4080,4080,4080,4080,0
20240516,174100,185817895,4080,4080,4080,4080,0
20240516,174000,185817895,4080,4080,4080,4080,0
20240516,173900,185817895,4080,4080,4080,4080,0
20240516,173800,185817895,4080,4080,4080,4080,0
20240516,173700,185817895,4080,4080,4080,4080,0
20240516,173600,185817895,4080,4080,4080,4080,0
20240516,173500,185817895,4080,4080,4080,4080,0
20240516,173400,185817895,4080,4080,4080,4080,0
20240516,173300,185817895,4080,4080,4080,4080,0
20240516,173200,185817895,4080,4080,4080,4080,0
20240516,173100,185817895,4080,4080,4080,4080,0
20240516,173000,185817895,4080,4080,4080,4080,0
20240516,172900,185817895,4080,4080,4080,4080,0
20240516,172800,185817895,4080,4080,4080,4080,0
20240516,172700,185817895,4080,4080,4080,4080,0
20240516,172600,185817895,4080,4080,4080,4080,0
20240516,172500,185817895,4080,4080,4080,4080,0
20240516,172400,185817895,4080,4080,4080,4080,0
20240516,172300,185817895,4080,4080,4080,4080,0
20240516,172200,185817895,4080,4080,4080,4080,0
20240516,172100,185817895,4080,4080,4080,4080,0
20240516,172000,185817895,4080,4080,4080,4080,1520
20240516,171900,185817895,4080,4080,4080,4080,0
20240516,171800,185817895,4080,4080,4080,4080,0
20240516,171700,185817895,4080,4080,4080,4080,0
20240516,171600,185817895,4080,4080,4080,4080,0
20240516,171500,185817895,4080,4080,4080,4080,0
20240516,171400,185817895,4080,4080,4080,4080,0
20240516,171300,185817895,4080,4080,4080,4080,0
20240516,171200,185817895,4080,4080,4080,4080,0
20240516,171100,185817895,4080,4080,4080,4080,0
20240516,171000,185817895,4080,4080,4080,4080,0
20240516,170900,185817895,4080,4080,4080,4080,0
20240516,170800,185817895,4080,4080,4080,4080,0
20240516,170700,185817895,4080,4080,4080,4080,0
20240516,170600,185817895,4080,4080,4080,4080,0
20240516,170500,185817895,4080,4080,4080,4080,0
20240516,170400,185817895,4080,4080,4080,4080,0
20240516,170300,185817895,4080,4080,4080,4080,0
20240516,170200,185817895,4080,4080,4080,4080,0
20240516,170100,185817895,4080,4080,4080,4080,0
20240516,170000,185817895,4080,4080,4080,4080,0
20240516,165900,185817895,4080,4080,4080,4080,0
20240516,165800,185817895,4080,4080,4080,4080,0
20240516,165700,185817895,4080,4080,4080,4080,0
20240516,165600,185817895,4080,4080,4080,4080,0
20240516,165500,185817895,4080,4080,4080,4080,0
20240516,165400,185817895,4080,4080,4080,4080,0
20240516,165300,185817895,4080,4080,4080,4080,0
20240516,165200,185817895,4080,4080,4080,4080,0
20240516,165100,185817895,4080,4080,4080,4080,0
20240516,165000,185817895,4080,4080,4080,4080,1520
20240516,164900,185817895,4080,4080,4080,4080,0
20240516,164800,185817895,4080,4080,4080,4080,0
20240516,164700,185817895,4080,4080,4080,4080,0
20240516,164600,185817895,4080,4080,4080,4080,0
20240516,164500,185817895,4080,4080,4080,4080,0
20240516,164400,185817895,4080,4080,4080,4080,0
20240516,164300,185817895,4080,4080,4080,4080,0
20240516,164200,185817895,4080,4080,4080,4080,0
20240516,164100,185817895,4080,4080,4080,4080,0
20240516,164000,185817895,4080,4080,4080,4080,0
20240516,163900,185817895,4080,4080,4080,4080,0
20240516,163800,185817895,4080,4080,4080,4080,0
20240516,163700,185817895,4080,4080,4080,4080,0
20240516,163600,185817895,4080,4080,4080,4080,0
20240516,163500,185817895,4080,4080,4080,4080,0
20240516,163400,185817895,4080,4080,4080,4080,0
20240516,163300,185817895,4080,4080,4080,4080,0
20240516,163200,185817895,4080,4080,4080,4080,0
20240516,163100,185817895,4080,4080,4080,4080,0
20240516,163000,185817895,4080,4080,4080,4080,0
20240516,162900,185817895,4080,4080,4080,4080,0
20240516,162800,185817895,4080,4080,4080,4080,0
20240516,162700,185817895,4080,4080,4080,4080,0
20240516,162600,185817895,4080,4080,4080,4080,0
20240516,162500,185817895,4080,4080,4080,4080,0
20240516,162400,185817895,4080,4080,4080,4080,0
20240516,162300,185817895,4080,4080,4080,4080,0
20240516,162200,185817895,4080,4080,4080,4080,0
20240516,162100,185817895,4080,4080,4080,4080,0
20240516,162000,185817895,4080,4080,4080,4080,1520
20240516,161900,185817895,4080,4080,4080,4080,0
20240516,161800,185817895,4080,4080,4080,4080,0
20240516,161700,185817895,4080,4080,4080,4080,0
20240516,161600,185817895,4080,4080,4080,4080,0
20240516,161500,185817895,4080,4080,4080,4080,0
20240516,161400,185817895,4080,4080,4080,4080,0
20240516,161300,185817895,4080,4080,4080,4080,0
20240516,161200,185817895,4080,4080,4080,4080,0
20240516,161100,185817895,4080,4080,4080,4080,0
20240516,161000,185817895,4080,4080,4080,4080,0
20240516,160900,185817895,4080,4080,4080,4080,0
20240516,160800,185817895,4080,4080,4080,4080,0
20240516,160700,185817895,4080,4080,4080,4080,0
20240516,160600,185817895,4080,4080,4080,4080,0
20240516,160500,185817895,4080,4080,4080,4080,0
20240516,160400,185817895,4080,4080,4080,4080,0
20240516,160300,185817895,4080,4080,4080,4080,0
20240516,160200,185817895,4080,4080,4080,4080,0
20240516,160100,185817895,4080,4080,4080,4080,0
20240516,160000,185817895,4080,4080,4080,4080,0
20240516,155900,185817895,4080,4080,4080,4080,0
20240516,155800,185817895,4080,4080,4080,4080,0
20240516,155700,185817895,4080,4080,4080,4080,0
20240516,155600,185817895,4080,4080,4080,4080,0
20240516,155500,185817895,4080,4080,4080,4080,0
20240516,155400,185817895,4080,4080,4080,4080,0
20240516,155300,185817895,4080,4080,4080,4080,0
20240516,155200,185817895,4080,4080,4080,4080,0
20240516,155100,185817895,4080,4080,4080,4080,0
20240516,155000,185817895,4080,4080,4080,4080,1520
20240516,154900,185817895,4080,4080,4080,4080,0
20240516,154800,185817895,4080,4080,4080,4080,0
20240516,154700,185817895,4080,4080,4080,4080,0
20240516,154600,185817895,4080,4080,4080,4080,0
20240516,154500,185817895,4080,4080,4080,4080,0
20240516,154400,185817895,4080,4080,4080,4080,0
20240516,154300,185817895,4080,4080,4080,4080,0
20240516,154200,185817895,4080,4080,4080,4080,0
20240516,154100,185817895,4080,4080,4080,4080,0
20240516,154000,185817895,4080,4080,4080,4080,0
20240516,153900,185817895,4080,4080,4080,4080,0
20240516,153800,185817895,4080,4080,4080,4080,0
20240516,153700,185817895,4080,4080,4080,4080,0
20240516,153600,185817895,4080,4080,4080,4080,0
20240516,153500,185817895,4080,4080,4080,4080,0
20240516,153400,185817895,4080,4080,4080,4080,0
20240516,153300,185817895,4080,4080,4080,4080,0
20240516,153200,185817895,4080,4080,4080,4080,0
20240516,153100,185817895,4080,4080,4080,4080,0
20240516,153000,185817895,4080,4080,4080,4080,1520
20240516,152900,179616295,4090,4090,4090,4090,0
20240516,152800,179616295,4090,4090,4090,4090,0
20240516,152700,179616295,4090,4090,4090,4090,0
20240516,152600,179616295,4090,4090,4090,4090,0
20240516,152500,179616295,4090,4090,4090,4090,0
20240516,152400,179616295,4090,4090,4090,4090,0
20240516,152300,179616295,4090,4090,4090,4090,0
20240516,152200,179616295,4090,4090,4090,4090,0
20240516,152100,179616295,4090,4090,4090,4090,0
20240516,152000,179616295,4090,4090,4090,4090,0
20240516,151900,179616295,4090,4080,4090,4080,94
20240516,151800,179232455,4080,4080,4080,4080,2
20240516,151700,179224295,4080,4080,4080,4080,8
20240516,151600,179191655,4080,4080,4080,4080,0
20240516,151500,179191655,4080,4080,4080,4080,9
20240516,151400,179154935,4070,4070,4070,4070,31
20240516,151300,179028765,4080,4080,4080,4080,2
20240516,151200,179020605,4070,4080,4080,4070,480
20240516,151100,177066105,4080,4080,4080,4080,0
20240516,151000,177066105,4080,4080,4080,4080,0
20240516,150900,177066105,4080,4080,4080,4080,0
20240516,150800,177066105,4080,4080,4080,4080,0
20240516,150700,177066105,4080,4080,4080,4080,10
20240516,150600,177025305,4080,4080,4080,4080,1
20240516,150500,177021225,4065,4065,4065,4065,0
20240516,150400,177021225,4065,4070,4070,4065,103
20240516,150300,176602030,4065,4065,4065,4065,0
20240516,150200,176602030,4065,4065,4065,4065,22
20240516,150100,176512600,4065,4065,4065,4065,200
20240516,150000,175699600,4065,4065,4065,4065,101
20240516,145900,175289035,4070,4070,4070,4070,0
20240516,145800,175289035,4070,4075,4075,4065,949
20240516,145700,171426605,4070,4070,4070,4070,0
20240516,145600,171426605,4070,4070,4070,4070,0
20240516,145500,171426605,4070,4070,4070,4070,0
20240516,145400,171426605,4070,4070,4070,4070,0
20240516,145300,171426605,4070,4070,4070,4070,495
20240516,145200,169411955,4080,4080,4080,4080,2
20240516,145100,169403795,4080,4080,4080,4080,1
20240516,145000,169399715,4075,4075,4075,4075,8
20240516,144900,169367115,4070,4075,4075,4070,864
20240516,144800,165849640,4075,4080,4080,4075,702
20240516,144700,162988930,4080,4080,4080,4080,86
20240516,144600,162638050,4080,4080,4080,4080,122
20240516,144500,162140290,4080,4080,4080,4080,465
20240516,144400,160243090,4080,4080,4080,4080,0
20240516,144300,160243090,4080,4080,4080,4080,0
20240516,144200,160243090,4080,4080,4080,4080,0
20240516,144100,160243090,4080,4080,4080,4080,0
20240516,144000,160243090,4080,4080,4080,4080,0
20240516,143900,160243090,4080,4080,4080,4080,0
20240516,143800,160243090,4080,4085,4085,4080,102
20240516,143700,159826430,4075,4075,4075,4075,0
20240516,143600,159826430,4075,4075,4075,4075,0
20240516,143500,159826430,4075,4075,4075,4075,243
20240516,143400,158836205,4080,4080,4080,4080,0
20240516,143300,158836205,4080,4080,4080,4080,0
20240516,143200,158836205,4080,4080,4080,4080,100
20240516,143100,158428205,4080,4080,4080,4080,100
20240516,143000,158020205,4080,4080,4080,4080,0
20240516,142900,158020205,4080,4080,4080,4080,100
20240516,142800,157612205,4080,4080,4080,4080,0
20240516,142700,157612205,4080,4080,4080,4080,0
20240516,142600,157612205,4080,4080,4080,4080,0
20240516,142500,157612205,4080,4080,4080,4080,0
20240516,142400,157612205,4080,4080,4080,4080,0
20240516,142300,157612205,4080,4080,4080,4080,0
20240516,142200,157612205,4080,4080,4080,4080,54
20240516,142100,157391885,4080,4080,4080,4080,0
20240516,142000,157391885,4080,4080,4080,4080,0
20240516,141900,157391885,4080,4080,4080,4080,1
20240516,141800,157387805,4080,4080,4080,4080,0
20240516,141700,157387805,4080,4080,4080,4080,500
20240516,141600,155347805,4080,4080,4080,4080,1
20240516,141500,155343725,4080,4080,4080,4080,0
20240516,141400,155343725,4080,4080,4080,4080,61
20240516,141300,155094845,4090,4090,4090,4090,0
20240516,141200,155094845,4090,4090,4090,4090,0
20240516,141100,155094845,4090,4090,4090,4090,0
20240516,141000,155094845,4090,4090,4090,4090,1
20240516,140900,155090755,4075,4075,4075,4075,0
20240516,140800,155090755,4075,4075,4075,4075,0
20240516,140700,155090755,4075,4075,4075,4075,0
20240516,140600,155090755,4075,4080,4080,4075,200
20240516,140500,154275705,4090,4090,4090,4090,0
20240516,140400,154275705,4090,4090,4090,4090,0
20240516,140300,154275705,4090,4090,4090,4090,0
20240516,140200,154275705,4090,4090,4090,4090,733
20240516,140100,151277735,4090,4090,4090,4090,0
20240516,140000,151277735,4090,4090,4090,4090,0
20240516,135900,151277735,4090,4090,4090,4090,2
20240516,135800,151269555,4075,4075,4075,4075,0
20240516,135700,151269555,4075,4075,4075,4075,0
20240516,135600,151269555,4075,4075,4075,4075,0
20240516,135500,151269555,4075,4075,4075,4075,113
20240516,135400,150809080,4080,4080,4080,4080,1
20240516,135300,150805000,4080,4080,4080,4080,2
20240516,135200,150796840,4080,4080,4080,4080,0
20240516,135100,150796840,4080,4080,4080,4080,50
20240516,135000,150592840,4095,4095,4095,4095,0
20240516,134900,150592840,4095,4095,4095,4095,0
20240516,134800,150592840,4095,4095,4095,4095,1
20240516,134700,150588745,4095,4095,4095,4095,0
20240516,134600,150588745,4095,4095,4095,4095,0
20240516,134500,150588745,4095,4095,4095,4095,0
20240516,134400,150588745,4095,4095,4095,4095,0
20240516,134300,150588745,4095,4095,4095,4095,0
20240516,134200,150588745,4095,4095,4095,4095,1
20240516,134100,150584650,4080,4080,4080,4080,0
20240516,134000,150584650,4080,4080,4080,4080,0
20240516,133900,150584650,4080,4080,4080,4080,0
20240516,133800,150584650,4080,4080,4080,4080,0
20240516,133700,150584650,4080,4080,4080,4080,0
20240516,133600,150584650,4080,4095,4095,4080,53
20240516,133500,150368395,4085,4085,4085,4085,0
20240516,133400,150368395,4085,4085,4085,4085,0
20240516,133300,150368395,4085,4090,4090,4085,9
20240516,133200,150331595,4095,4095,4095,4095,0
20240516,133100,150331595,4095,4095,4095,4095,0
20240516,133000,150331595,4095,4095,4095,4095,1
20240516,132900,150327500,4095,4090,4095,4090,25
20240516,132800,150225245,4080,4080,4080,4080,0
20240516,132700,150225245,4080,4085,4085,4080,835
20240516,132600,146818195,4095,4095,4095,4095,0
20240516,132500,146818195,4095,4095,4095,4095,0
20240516,132400,146818195,4095,4095,4095,4095,1
20240516,132300,146814100,4095,4095,4095,4095,0
20240516,132200,146814100,4095,4095,4095,4095,0
20240516,132100,146814100,4095,4095,4095,4095,0
20240516,132000,146814100,4095,4095,4095,4095,0
20240516,131900,146814100,4095,4095,4095,4095,0
20240516,131800,146814100,4095,4095,4095,4095,1
20240516,131700,146810005,4095,4095,4095,4095,0
20240516,131600,146810005,4095,4095,4095,4095,0
20240516,131500,146810005,4095,4095,4095,4095,0
20240516,131400,146810005,4095,4095,4095,4095,0
20240516,131300,146810005,4095,4095,4095,4095,0
20240516,131200,146810005,4095,4095,4095,4095,1
20240516,131100,146805910,4095,4095,4095,4095,1
20240516,131000,146801815,4100,4100,4100,4100,0
20240516,130900,146801815,4100,4100,4100,4100,0
20240516,130800,146801815,4100,4100,4100,4100,0
20240516,130700,146801815,4100,4100,4100,4100,0
20240516,130600,146801815,4100,4100,4100,4100,1
20240516,130500,146797715,4100,4100,4100,4100,0
20240516,130400,146797715,4100,4100,4100,4100,0
20240516,130300,146797715,4100,4100,4100,4100,0
20240516,130200,146797715,4100,4100,4100,4100,0
20240516,130100,146797715,4100,4075,4100,4075,736
20240516,130000,143798415,4100,4100,4100,4100,1
20240516,125900,143794315,4100,4100,4100,4100,0
20240516,125800,143794315,4100,4100,4100,4100,0
20240516,125700,143794315,4100,4100,4100,4100,0
20240516,125600,143794315,4100,4100,4100,4100,0
20240516,125500,143794315,4100,4100,4100,4100,0
20240516,125400,143794315,4100,4100,4100,4100,1
20240516,125300,143790215,4080,4080,4080,4080,0
20240516,125200,143790215,4080,4080,4080,4080,0
20240516,125100,143790215,4080,4080,4080,4080,0
20240516,125000,143790215,4080,4080,4080,4080,0
20240516,124900,143790215,4080,4080,4080,4080,163
20240516,124800,143125175,4100,4100,4100,4100,1
20240516,124700,143121075,4100,4100,4100,4100,0
20240516,124600,143121075,4100,4100,4100,4100,0
20240516,124500,143121075,4100,4100,4100,4100,0
20240516,124400,143121075,4100,4100,4100,4100,0
20240516,124300,143121075,4100,4100,4100,4100,0
20240516,124200,143121075,4100,4100,4100,4100,1
20240516,124100,143116975,4080,4080,4080,4080,0
20240516,124000,143116975,4080,4080,4080,4080,0
20240516,123900,143116975,4080,4085,4085,4080,301
20240516,123800,141888890,4080,4080,4080,4080,0
20240516,123700,141888890,4080,4080,4080,4080,370
20240516,123600,140379290,4100,4100,4100,4100,1
20240516,123500,140375190,4100,4100,4100,4100,0
20240516,123400,140375190,4100,4100,4100,4100,0
20240516,123300,140375190,4100,4100,4100,4100,0
20240516,123200,140375190,4100,4100,4100,4100,0
20240516,123100,140375190,4100,4100,4100,4100,0
20240516,123000,140375190,4100,4100,4100,4100,1
20240516,122900,140371090,4100,4100,4100,4100,0
20240516,122800,140371090,4100,4100,4100,4100,0
20240516,122700,140371090,4100,4100,4100,4100,400
20240516,122600,138731090,4100,4100,4100,4100,0
20240516,122500,138731090,4100,4100,4100,4100,0
20240516,122400,138731090,4100,4075,4100,4075,80
20240516,122300,138405040,4075,4080,4080,4075,181
20240516,122200,137667365,4080,4080,4080,4080,10
20240516,122100,137626565,4095,4095,4095,4095,0
20240516,122000,137626565,4095,4095,4095,4095,0
20240516,121900,137626565,4095,4095,4095,4095,0
20240516,121800,137626565,4095,4095,4095,4095,1
20240516,121700,137622470,4100,4100,4100,4100,0
20240516,121600,137622470,4100,4100,4100,4100,0
20240516,121500,137622470,4100,4100,4100,4100,0
20240516,121400,137622470,4100,4100,4100,4100,0
20240516,121300,137622470,4100,4100,4100,4100,0
20240516,121200,137622470,4100,4100,4100,4100,1
20240516,121100,137618370,4100,4100,4100,4100,0
20240516,121000,137618370,4100,4100,4100,4100,0
20240516,120900,137618370,4100,4100,4100,4100,0
20240516,120800,137618370,4100,4100,4100,4100,0
20240516,120700,137618370,4100,4100,4100,4100,0
20240516,120600,137618370,4100,4100,4100,4100,1
20240516,120500,137614270,4100,4100,4100,4100,0
20240516,120400,137614270,4100,4100,4100,4100,0
20240516,120300,137614270,4100,4100,4100,4100,0
20240516,120200,137614270,4100,4100,4100,4100,0
20240516,120100,137614270,4100,4100,4100,4100,0
20240516,120000,137614270,4100,4100,4100,4100,1
20240516,115900,137610170,4100,4075,4100,4075,261
20240516,115800,136546570,4075,4075,4075,4075,0
20240516,115700,136546570,4075,4075,4075,4075,0
20240516,115600,136546570,4075,4075,4075,4075,0
20240516,115500,136546570,4075,4075,4075,4075,0
20240516,115400,136546570,4075,4075,4075,4075,1
20240516,115300,136542495,4075,4070,4075,4070,110
20240516,115200,136094745,4075,4075,4075,4075,0
20240516,115100,136094745,4075,4075,4075,4075,16
20240516,115000,136029545,4075,4075,4075,4075,11
20240516,114900,135984720,4075,4075,4075,4075,1
20240516,114800,135980645,4075,4075,4075,4075,1532
20240516,114700,129737745,4075,4080,4080,4075,237
20240516,114600,128771715,4100,4100,4100,4100,0
20240516,114500,128771715,4100,4100,4100,4100,0
20240516,114400,128771715,4100,4100,4100,4100,0
20240516,114300,128771715,4100,4100,4100,4100,0
20240516,114200,128771715,4100,4100,4100,4100,1
20240516,114100,128767615,4100,4100,4100,4100,0
20240516,114000,128767615,4100,4100,4100,4100,0
20240516,113900,128767615,4100,4100,4100,4100,0
20240516,113800,128767615,4100,4100,4100,4100,0
20240516,113700,128767615,4100,4100,4100,4100,0
20240516,113600,128767615,4100,4085,4100,4085,23
20240516,113500,128673630,4080,4080,4080,4080,324
20240516,113400,127351710,4080,4080,4080,4080,0
20240516,113300,127351710,4080,4080,4080,4080,0
20240516,113200,127351710,4080,4075,4080,4075,815
20240516,113100,124030575,4080,4080,4080,4080,74
20240516,113000,123728655,4085,4085,4085,4085,1
20240516,112900,123724570,4085,4085,4085,4085,0
20240516,112800,123724570,4085,4085,4085,4085,0
20240516,112700,123724570,4085,4085,4085,4085,0
20240516,112600,123724570,4085,4085,4085,4085,0
20240516,112500,123724570,4085,4085,4085,4085,0
20240516,112400,123724570,4085,4085,4085,4085,1
20240516,112300,123720485,4085,4085,4085,4085,47
20240516,112200,123528490,4100,4100,4100,4100,0
20240516,112100,123528490,4100,4100,4100,4100,0
20240516,112000,123528490,4100,4100,4100,4100,0
20240516,111900,123528490,4100,4100,4100,4100,0
20240516,111800,123528490,4100,4100,4100,4100,1
20240516,111700,123524390,4085,4085,4085,4085,0
20240516,111600,123524390,4085,4085,4085,4085,5
20240516,111500,123503965,4100,4100,4100,4100,1
20240516,111400,123499865,4080,4080,4080,4080,0
20240516,111300,123499865,4080,4080,4080,4080,1
20240516,111200,123495785,4100,4100,4100,4100,0
20240516,111100,123495785,4100,4100,4100,4100,0
20240516,111000,123495785,4100,4100,4100,4100,0
20240516,110900,123495785,4100,4100,4100,4100,2
20240516,110800,123487585,4080,4080,4080,4080,0
20240516,110700,123487585,4080,4080,4080,4080,0
20240516,110600,123487585,4080,4080,4080,4080,0
20240516,110500,123487585,4080,4085,4085,4080,449
20240516,110400,121655325,4100,4100,4100,4100,2
20240516,110300,121647125,4085,4085,4085,4085,500
20240516,110200,119604625,4085,4085,4085,4085,0
20240516,110100,119604625,4085,4085,4085,4085,5
20240516,110000,119584200,4085,4085,4085,4085,123
20240516,105900,119081745,4085,4085,4085,4085,0
20240516,105800,119081745,4085,4085,4085,4085,0
20240516,105700,119081745,4085,4085,4085,4085,99
20240516,105600,118677330,4100,4100,4100,4100,0
20240516,105500,118677330,4100,4100,4100,4100,0
20240516,105400,118677330,4100,4100,4100,4100,0
20240516,105300,118677330,4100,4100,4100,4100,0
20240516,105200,118677330,4100,4100,4100,4100,0
20240516,105100,118677330,4100,4100,4100,4100,1
20240516,105000,118673230,4085,4085,4085,4085,0
20240516,104900,118673230,4085,4095,4095,4085,1744
20240516,104800,111539910,4095,4095,4095,4095,20
20240516,104700,111458010,4100,4100,4100,4100,209
20240516,104600,110601110,4110,4110,4110,4110,0
20240516,104500,110601110,4110,4110,4110,4110,0
20240516,104400,110601110,4110,4110,4110,4110,20
20240516,104300,110518910,4110,4110,4110,4110,10
20240516,104200,110477810,4110,4110,4110,4110,5
20240516,104100,110457260,4110,4110,4110,4110,0
20240516,104000,110457260,4110,4110,4110,4110,10
20240516,103900,110416160,4110,4110,4110,4110,0
20240516,103800,110416160,4110,4110,4110,4110,0
20240516,103700,110416160,4110,4110,4110,4110,3
20240516,103600,110403830,4110,4110,4110,4110,0
20240516,103500,110403830,4110,4110,4110,4110,0
20240516,103400,110403830,4110,4110,4110,4110,0
20240516,103300,110403830,4110,4110,4110,4110,15
20240516,103200,110342180,4110,4110,4110,4110,0
20240516,103100,110342180,4110,4110,4110,4110,0
20240516,103000,110342180,4110,4110,4110,4110,0
20240516,102900,110342180,4110,4110,4110,4110,5
20240516,102800,110321630,4110,4110,4110,4110,5
20240516,102700,110301080,4110,4110,4110,4110,95
20240516,102600,109910630,4115,4115,4115,4115,0
20240516,102500,109910630,4115,4115,4115,4115,0
20240516,102400,109910630,4115,4115,4115,4115,6
20240516,102300,109885940,4115,4115,4115,4115,0
20240516,102200,109885940,4115,4115,4115,4115,8
20240516,102100,109853020,4115,4115,4115,4115,2
20240516,102000,109844790,4100,4100,4100,4100,154
20240516,101900,109213390,4115,4115,4115,4115,0
20240516,101800,109213390,4115,4115,4115,4105,411
20240516,101700,107526125,4115,4110,4115,4110,742
20240516,101600,104473795,4115,4115,4115,4105,142
20240516,101500,103889865,4115,4115,4115,4115,0
20240516,101400,103889865,4115,4115,4115,4115,0
20240516,101300,103889865,4115,4115,4115,4115,0
20240516,101200,103889865,4115,4110,4115,4110,267
20240516,101100,102792350,4115,4115,4115,4115,3
20240516,101000,102780005,4110,4110,4110,4110,5
20240516,100900,102759455,4100,4100,4100,4100,0
20240516,100800,102759455,4100,4100,4100,4100,0
20240516,100700,102759455,4100,4100,4100,4100,2
20240516,100600,102751255,4100,4110,4110,4100,256
20240516,100500,101699105,4100,4100,4110,4100,3835
20240516,100400,85947675,4100,4100,4100,4100,1
20240516,100300,85943575,4100,4100,4100,4100,0
20240516,100200,85943575,4100,4100,4100,4100,10
20240516,100100,85902575,4100,4100,4100,4100,1
20240516,100000,85898475,4105,4095,4105,4095,61
20240516,095900,85648670,4090,4105,4105,4090,170
20240516,095800,84951280,4105,4105,4105,4105,0
20240516,095700,84951280,4105,4105,4105,4105,3
20240516,095600,84938965,4105,4105,4105,4105,15
20240516,095500,84877390,4105,4105,4105,4105,5
20240516,095400,84856865,4105,4105,4105,4105,0
20240516,095300,84856865,4105,4105,4105,4105,0
20240516,095200,84856865,4105,4105,4105,4105,2
20240516,095100,84848655,4100,4100,4100,4100,0
20240516,095000,84848655,4100,4100,4100,4100,1
20240516,094900,84844555,4095,4095,4095,4095,0
20240516,094800,84844555,4095,4095,4095,4095,0
20240516,094700,84844555,4095,4095,4095,4095,0
20240516,094600,84844555,4095,4095,4095,4095,0
20240516,094500,84844555,4095,4105,4105,4095,176
20240516,094400,84123335,4105,4105,4105,4105,6
20240516,094300,84098705,4105,4105,4105,4105,194
20240516,094200,83302335,4100,4100,4100,4100,262
20240516,094100,82228135,4100,4100,4105,4100,774
20240516,094000,79054725,4095,4095,4095,4095,1
20240516,093900,79050630,4095,4095,4095,4095,30
20240516,093800,78927780,4100,4100,4100,4100,0
20240516,093700,78927780,4100,4100,4100,4100,0
20240516,093600,78927780,4100,4100,4100,4100,300
20240516,093500,77697780,4095,4085,4095,4085,1047
20240516,093400,73420315,4090,4090,4090,4090,0
20240516,093300,73420315,4090,4090,4090,4090,175
20240516,093200,72704565,4090,4095,4095,4090,36
20240516,093100,72557230,4100,4100,4100,4100,0
20240516,093000,72557230,4100,4095,4100,4095,13
20240516,092900,72503975,4100,4100,4100,4100,0
20240516,092800,72503975,4100,4100,4100,4100,0
20240516,092700,72503975,4100,4095,4100,4095,50
20240516,092600,72298995,4100,4100,4100,4090,114
20240516,092500,71831635,4100,4100,4100,4100,2
20240516,092400,71823435,4090,4090,4090,4090,0
20240516,092300,71823435,4090,4090,4090,4090,0
20240516,092200,71823435,4090,4090,4090,4090,1
20240516,092100,71819345,4100,4100,4100,4100,0
20240516,092000,71819345,4100,4100,4100,4100,0
20240516,091900,71819345,4100,4095,4100,4095,12
20240516,091800,71770150,4100,4095,4100,4095,3
20240516,091700,71757860,4070,4070,4070,4070,200
20240516,091600,70943860,4070,4080,4080,4070,1909
20240516,091500,63161040,4085,4105,4105,4085,2244
20240516,091400,53990335,4105,4105,4105,4105,10
20240516,091300,53949285,4105,4100,4105,4100,34
20240516,091200,53809875,4095,4095,4095,4095,2
20240516,091100,53801685,4105,4105,4105,4105,0
20240516,091000,53801685,4105,4105,4105,4105,30
20240516,090900,53678535,4110,4100,4110,4100,800
20240516,090800,50394535,4100,4100,4100,4100,100
20240516,090700,49984535,4100,4100,4100,4100,2598
20240516,090600,39332735,4085,4100,4100,4085,406
20240516,090500,37674185,4080,4080,4080,4080,40
20240516,090400,37510985,4085,4085,4085,4080,244
20240516,090300,36515325,4100,4095,4100,4080,6869
20240516,090200,8459185,4095,4100,4100,4095,114
20240516,090100,7991905,4100,4105,4105,4100,650
20240516,090000,5326880,4125,4100,4125,4100,1258