KissMeData/263810/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205000,295878460,3995,3995,3995,3995,413
20240517,204900,295878460,3995,3995,3995,3995,0
20240517,204800,295878460,3995,3995,3995,3995,0
20240517,204700,295878460,3995,3995,3995,3995,0
20240517,204600,295878460,3995,3995,3995,3995,0
20240517,204500,295878460,3995,3995,3995,3995,0
20240517,204400,295878460,3995,3995,3995,3995,0
20240517,204300,295878460,3995,3995,3995,3995,0
20240517,204200,295878460,3995,3995,3995,3995,0
20240517,204100,295878460,3995,3995,3995,3995,0
20240517,204000,295878460,3995,3995,3995,3995,0
20240517,203900,295878460,3995,3995,3995,3995,0
20240517,203800,295878460,3995,3995,3995,3995,0
20240517,203700,295878460,3995,3995,3995,3995,0
20240517,203600,295878460,3995,3995,3995,3995,0
20240517,203500,295878460,3995,3995,3995,3995,0
20240517,203400,295878460,3995,3995,3995,3995,0
20240517,203300,295878460,3995,3995,3995,3995,0
20240517,203200,295878460,3995,3995,3995,3995,0
20240517,203100,295878460,3995,3995,3995,3995,0
20240517,203000,295878460,3995,3995,3995,3995,0
20240517,202900,295878460,3995,3995,3995,3995,0
20240517,202800,295878460,3995,3995,3995,3995,0
20240517,202700,295878460,3995,3995,3995,3995,0
20240517,202600,295878460,3995,3995,3995,3995,0
20240517,202500,295878460,3995,3995,3995,3995,0
20240517,202400,295878460,3995,3995,3995,3995,0
20240517,202300,295878460,3995,3995,3995,3995,0
20240517,202200,295878460,3995,3995,3995,3995,0
20240517,202100,295878460,3995,3995,3995,3995,0
20240517,202000,295878460,3995,3995,3995,3995,413
20240517,201900,295878460,3995,3995,3995,3995,0
20240517,201800,295878460,3995,3995,3995,3995,0
20240517,201700,295878460,3995,3995,3995,3995,0
20240517,201600,295878460,3995,3995,3995,3995,0
20240517,201500,295878460,3995,3995,3995,3995,0
20240517,201400,295878460,3995,3995,3995,3995,0
20240517,201300,295878460,3995,3995,3995,3995,0
20240517,201200,295878460,3995,3995,3995,3995,0
20240517,201100,295878460,3995,3995,3995,3995,0
20240517,201000,295878460,3995,3995,3995,3995,0
20240517,200900,295878460,3995,3995,3995,3995,0
20240517,200800,295878460,3995,3995,3995,3995,0
20240517,200700,295878460,3995,3995,3995,3995,0
20240517,200600,295878460,3995,3995,3995,3995,0
20240517,200500,295878460,3995,3995,3995,3995,0
20240517,200400,295878460,3995,3995,3995,3995,0
20240517,200300,295878460,3995,3995,3995,3995,0
20240517,200200,295878460,3995,3995,3995,3995,0
20240517,200100,295878460,3995,3995,3995,3995,0
20240517,200000,295878460,3995,3995,3995,3995,0
20240517,195900,295878460,3995,3995,3995,3995,0
20240517,195800,295878460,3995,3995,3995,3995,0
20240517,195700,295878460,3995,3995,3995,3995,0
20240517,195600,295878460,3995,3995,3995,3995,0
20240517,195500,295878460,3995,3995,3995,3995,0
20240517,195400,295878460,3995,3995,3995,3995,0
20240517,195300,295878460,3995,3995,3995,3995,0
20240517,195200,295878460,3995,3995,3995,3995,0
20240517,195100,295878460,3995,3995,3995,3995,0
20240517,195000,295878460,3995,3995,3995,3995,413
20240517,194900,295878460,3995,3995,3995,3995,0
20240517,194800,295878460,3995,3995,3995,3995,0
20240517,194700,295878460,3995,3995,3995,3995,0
20240517,194600,295878460,3995,3995,3995,3995,0
20240517,194500,295878460,3995,3995,3995,3995,0
20240517,194400,295878460,3995,3995,3995,3995,0
20240517,194300,295878460,3995,3995,3995,3995,0
20240517,194200,295878460,3995,3995,3995,3995,0
20240517,194100,295878460,3995,3995,3995,3995,0
20240517,194000,295878460,3995,3995,3995,3995,0
20240517,193900,295878460,3995,3995,3995,3995,0
20240517,193800,295878460,3995,3995,3995,3995,0
20240517,193700,295878460,3995,3995,3995,3995,0
20240517,193600,295878460,3995,3995,3995,3995,0
20240517,193500,295878460,3995,3995,3995,3995,0
20240517,193400,295878460,3995,3995,3995,3995,0
20240517,193300,295878460,3995,3995,3995,3995,0
20240517,193200,295878460,3995,3995,3995,3995,0
20240517,193100,295878460,3995,3995,3995,3995,0
20240517,193000,295878460,3995,3995,3995,3995,0
20240517,192900,295878460,3995,3995,3995,3995,0
20240517,192800,295878460,3995,3995,3995,3995,0
20240517,192700,295878460,3995,3995,3995,3995,0
20240517,192600,295878460,3995,3995,3995,3995,0
20240517,192500,295878460,3995,3995,3995,3995,0
20240517,192400,295878460,3995,3995,3995,3995,0
20240517,192300,295878460,3995,3995,3995,3995,0
20240517,192200,295878460,3995,3995,3995,3995,0
20240517,192100,295878460,3995,3995,3995,3995,0
20240517,192000,295878460,3995,3995,3995,3995,413
20240517,191900,295878460,3995,3995,3995,3995,0
20240517,191800,295878460,3995,3995,3995,3995,0
20240517,191700,295878460,3995,3995,3995,3995,0
20240517,191600,295878460,3995,3995,3995,3995,0
20240517,191500,295878460,3995,3995,3995,3995,0
20240517,191400,295878460,3995,3995,3995,3995,0
20240517,191300,295878460,3995,3995,3995,3995,0
20240517,191200,295878460,3995,3995,3995,3995,0
20240517,191100,295878460,3995,3995,3995,3995,0
20240517,191000,295878460,3995,3995,3995,3995,0
20240517,190900,295878460,3995,3995,3995,3995,0
20240517,190800,295878460,3995,3995,3995,3995,0
20240517,190700,295878460,3995,3995,3995,3995,0
20240517,190600,295878460,3995,3995,3995,3995,0
20240517,190500,295878460,3995,3995,3995,3995,0
20240517,190400,295878460,3995,3995,3995,3995,0
20240517,190300,295878460,3995,3995,3995,3995,0
20240517,190200,295878460,3995,3995,3995,3995,0
20240517,190100,295878460,3995,3995,3995,3995,0
20240517,190000,295878460,3995,3995,3995,3995,0
20240517,185900,295878460,3995,3995,3995,3995,0
20240517,185800,295878460,3995,3995,3995,3995,0
20240517,185700,295878460,3995,3995,3995,3995,0
20240517,185600,295878460,3995,3995,3995,3995,0
20240517,185500,295878460,3995,3995,3995,3995,0
20240517,185400,295878460,3995,3995,3995,3995,0
20240517,185300,295878460,3995,3995,3995,3995,0
20240517,185200,295878460,3995,3995,3995,3995,0
20240517,185100,295878460,3995,3995,3995,3995,0
20240517,185000,295878460,3995,3995,3995,3995,413
20240517,184900,295878460,3995,3995,3995,3995,0
20240517,184800,295878460,3995,3995,3995,3995,0
20240517,184700,295878460,3995,3995,3995,3995,0
20240517,184600,295878460,3995,3995,3995,3995,0
20240517,184500,295878460,3995,3995,3995,3995,0
20240517,184400,295878460,3995,3995,3995,3995,0
20240517,184300,295878460,3995,3995,3995,3995,0
20240517,184200,295878460,3995,3995,3995,3995,0
20240517,184100,295878460,3995,3995,3995,3995,0
20240517,184000,295878460,3995,3995,3995,3995,0
20240517,183900,295878460,3995,3995,3995,3995,0
20240517,183800,295878460,3995,3995,3995,3995,0
20240517,183700,295878460,3995,3995,3995,3995,0
20240517,183600,295878460,3995,3995,3995,3995,0
20240517,183500,295878460,3995,3995,3995,3995,0
20240517,183400,295878460,3995,3995,3995,3995,0
20240517,183300,295878460,3995,3995,3995,3995,0
20240517,183200,295878460,3995,3995,3995,3995,0
20240517,183100,295878460,3995,3995,3995,3995,0
20240517,183000,295878460,3995,3995,3995,3995,0
20240517,182900,295878460,3995,3995,3995,3995,0
20240517,182800,295878460,3995,3995,3995,3995,0
20240517,182700,295878460,3995,3995,3995,3995,0
20240517,182600,295878460,3995,3995,3995,3995,0
20240517,182500,295878460,3995,3995,3995,3995,0
20240517,182400,295878460,3995,3995,3995,3995,0
20240517,182300,295878460,3995,3995,3995,3995,0
20240517,182200,295878460,3995,3995,3995,3995,0
20240517,182100,295878460,3995,3995,3995,3995,0
20240517,182000,295878460,3995,3995,3995,3995,413
20240517,181900,295878460,3995,3995,3995,3995,0
20240517,181800,295878460,3995,3995,3995,3995,0
20240517,181700,295878460,3995,3995,3995,3995,0
20240517,181600,295878460,3995,3995,3995,3995,0
20240517,181500,295878460,3995,3995,3995,3995,0
20240517,181400,295878460,3995,3995,3995,3995,0
20240517,181300,295878460,3995,3995,3995,3995,0
20240517,181200,295878460,3995,3995,3995,3995,0
20240517,181100,295878460,3995,3995,3995,3995,0
20240517,181000,295878460,3995,3995,3995,3995,0
20240517,180900,295878460,3995,3995,3995,3995,0
20240517,180800,295878460,3995,3995,3995,3995,0
20240517,180700,295878460,3995,3995,3995,3995,0
20240517,180600,295878460,3995,3995,3995,3995,0
20240517,180500,295878460,3995,3995,3995,3995,0
20240517,180400,295878460,3995,3995,3995,3995,0
20240517,180300,295878460,3995,3995,3995,3995,0
20240517,180200,295878460,3995,3995,3995,3995,0
20240517,180100,295878460,3995,3995,3995,3995,0
20240517,180000,295878460,3995,3995,3995,3995,0
20240517,175900,295878460,3995,3995,3995,3995,0
20240517,175800,295878460,3995,3995,3995,3995,0
20240517,175700,295878460,3995,3995,3995,3995,0
20240517,175600,295878460,3995,3995,3995,3995,0
20240517,175500,295878460,3995,3995,3995,3995,0
20240517,175400,295878460,3995,3995,3995,3995,0
20240517,175300,295878460,3995,3995,3995,3995,0
20240517,175200,295878460,3995,3995,3995,3995,0
20240517,175100,295878460,3995,3995,3995,3995,0
20240517,175000,295878460,3995,3995,3995,3995,413
20240517,174900,295878460,3995,3995,3995,3995,0
20240517,174800,295878460,3995,3995,3995,3995,0
20240517,174700,295878460,3995,3995,3995,3995,0
20240517,174600,295878460,3995,3995,3995,3995,0
20240517,174500,295878460,3995,3995,3995,3995,0
20240517,174400,295878460,3995,3995,3995,3995,0
20240517,174300,295878460,3995,3995,3995,3995,0
20240517,174200,295878460,3995,3995,3995,3995,0
20240517,174100,295878460,3995,3995,3995,3995,0
20240517,174000,295878460,3995,3995,3995,3995,0
20240517,173900,295878460,3995,3995,3995,3995,0
20240517,173800,295878460,3995,3995,3995,3995,0
20240517,173700,295878460,3995,3995,3995,3995,0
20240517,173600,295878460,3995,3995,3995,3995,0
20240517,173500,295878460,3995,3995,3995,3995,0
20240517,173400,295878460,3995,3995,3995,3995,0
20240517,173300,295878460,3995,3995,3995,3995,0
20240517,173200,295878460,3995,3995,3995,3995,0
20240517,173100,295878460,3995,3995,3995,3995,0
20240517,173000,295878460,3995,3995,3995,3995,0
20240517,172900,295878460,3995,3995,3995,3995,0
20240517,172800,295878460,3995,3995,3995,3995,0
20240517,172700,295878460,3995,3995,3995,3995,0
20240517,172600,295878460,3995,3995,3995,3995,0
20240517,172500,295878460,3995,3995,3995,3995,0
20240517,172400,295878460,3995,3995,3995,3995,0
20240517,172300,295878460,3995,3995,3995,3995,0
20240517,172200,295878460,3995,3995,3995,3995,0
20240517,172100,295878460,3995,3995,3995,3995,0
20240517,172000,295878460,3995,3995,3995,3995,413
20240517,171900,295878460,3995,3995,3995,3995,0
20240517,171800,295878460,3995,3995,3995,3995,0
20240517,171700,295878460,3995,3995,3995,3995,0
20240517,171600,295878460,3995,3995,3995,3995,0
20240517,171500,295878460,3995,3995,3995,3995,0
20240517,171400,295878460,3995,3995,3995,3995,0
20240517,171300,295878460,3995,3995,3995,3995,0
20240517,171200,295878460,3995,3995,3995,3995,0
20240517,171100,295878460,3995,3995,3995,3995,0
20240517,171000,295878460,3995,3995,3995,3995,0
20240517,170900,295878460,3995,3995,3995,3995,0
20240517,170800,295878460,3995,3995,3995,3995,0
20240517,170700,295878460,3995,3995,3995,3995,0
20240517,170600,295878460,3995,3995,3995,3995,0
20240517,170500,295878460,3995,3995,3995,3995,0
20240517,170400,295878460,3995,3995,3995,3995,0
20240517,170300,295878460,3995,3995,3995,3995,0
20240517,170200,295878460,3995,3995,3995,3995,0
20240517,170100,295878460,3995,3995,3995,3995,0
20240517,170000,295878460,3995,3995,3995,3995,0
20240517,165900,295878460,3995,3995,3995,3995,0
20240517,165800,295878460,3995,3995,3995,3995,0
20240517,165700,295878460,3995,3995,3995,3995,0
20240517,165600,295878460,3995,3995,3995,3995,0
20240517,165500,295878460,3995,3995,3995,3995,0
20240517,165400,295878460,3995,3995,3995,3995,0
20240517,165300,295878460,3995,3995,3995,3995,0
20240517,165200,295878460,3995,3995,3995,3995,0
20240517,165100,295878460,3995,3995,3995,3995,0
20240517,165000,295878460,3995,3995,3995,3995,413
20240517,164900,295878460,3995,3995,3995,3995,0
20240517,164800,295878460,3995,3995,3995,3995,0
20240517,164700,295878460,3995,3995,3995,3995,0
20240517,164600,295878460,3995,3995,3995,3995,0
20240517,164500,295878460,3995,3995,3995,3995,0
20240517,164400,295878460,3995,3995,3995,3995,0
20240517,164300,295878460,3995,3995,3995,3995,0
20240517,164200,295878460,3995,3995,3995,3995,0
20240517,164100,295878460,3995,3995,3995,3995,0
20240517,164000,295878460,3995,3995,3995,3995,0
20240517,163900,295878460,3995,3995,3995,3995,0
20240517,163800,295878460,3995,3995,3995,3995,0
20240517,163700,295878460,3995,3995,3995,3995,0
20240517,163600,295878460,3995,3995,3995,3995,0
20240517,163500,295878460,3995,3995,3995,3995,0
20240517,163400,295878460,3995,3995,3995,3995,0
20240517,163300,295878460,3995,3995,3995,3995,0
20240517,163200,295878460,3995,3995,3995,3995,0
20240517,163100,295878460,3995,3995,3995,3995,0
20240517,163000,295878460,3995,3995,3995,3995,0
20240517,162900,295878460,3995,3995,3995,3995,0
20240517,162800,295878460,3995,3995,3995,3995,0
20240517,162700,295878460,3995,3995,3995,3995,0
20240517,162600,295878460,3995,3995,3995,3995,0
20240517,162500,295878460,3995,3995,3995,3995,0
20240517,162400,295878460,3995,3995,3995,3995,0
20240517,162300,295878460,3995,3995,3995,3995,0
20240517,162200,295878460,3995,3995,3995,3995,0
20240517,162100,295878460,3995,3995,3995,3995,0
20240517,162000,295878460,3995,3995,3995,3995,413
20240517,161900,295878460,3995,3995,3995,3995,0
20240517,161800,295878460,3995,3995,3995,3995,0
20240517,161700,295878460,3995,3995,3995,3995,0
20240517,161600,295878460,3995,3995,3995,3995,0
20240517,161500,295878460,3995,3995,3995,3995,0
20240517,161400,295878460,3995,3995,3995,3995,0
20240517,161300,295878460,3995,3995,3995,3995,0
20240517,161200,295878460,3995,3995,3995,3995,0
20240517,161100,295878460,3995,3995,3995,3995,0
20240517,161000,295878460,3995,3995,3995,3995,0
20240517,160900,295878460,3995,3995,3995,3995,0
20240517,160800,295878460,3995,3995,3995,3995,0
20240517,160700,295878460,3995,3995,3995,3995,0
20240517,160600,295878460,3995,3995,3995,3995,0
20240517,160500,295878460,3995,3995,3995,3995,0
20240517,160400,295878460,3995,3995,3995,3995,0
20240517,160300,295878460,3995,3995,3995,3995,0
20240517,160200,295878460,3995,3995,3995,3995,0
20240517,160100,295878460,3995,3995,3995,3995,0
20240517,160000,295878460,3995,3995,3995,3995,0
20240517,155900,295878460,3995,3995,3995,3995,0
20240517,155800,295878460,3995,3995,3995,3995,0
20240517,155700,295878460,3995,3995,3995,3995,0
20240517,155600,295878460,3995,3995,3995,3995,0
20240517,155500,295878460,3995,3995,3995,3995,0
20240517,155400,295878460,3995,3995,3995,3995,0
20240517,155300,295878460,3995,3995,3995,3995,0
20240517,155200,295878460,3995,3995,3995,3995,0
20240517,155100,295878460,3995,3995,3995,3995,0
20240517,155000,295878460,3995,3995,3995,3995,413
20240517,154900,295878460,3995,3995,3995,3995,0
20240517,154800,295878460,3995,3995,3995,3995,0
20240517,154700,295878460,3995,3995,3995,3995,0
20240517,154600,295878460,3995,3995,3995,3995,0
20240517,154500,295878460,3995,3995,3995,3995,0
20240517,154400,295878460,3995,3995,3995,3995,0
20240517,154300,295878460,3995,3995,3995,3995,0
20240517,154200,295878460,3995,3995,3995,3995,0
20240517,154100,295878460,3995,3995,3995,3995,0
20240517,154000,295878460,3995,3995,3995,3995,0
20240517,153900,295878460,3995,3995,3995,3995,0
20240517,153800,295878460,3995,3995,3995,3995,0
20240517,153700,295878460,3995,3995,3995,3995,0
20240517,153600,295878460,3995,3995,3995,3995,0
20240517,153500,295878460,3995,3995,3995,3995,0
20240517,153400,295878460,3995,3995,3995,3995,0
20240517,153300,295878460,3995,3995,3995,3995,0
20240517,153200,295878460,3995,3995,3995,3995,0
20240517,153100,295878460,3995,3995,3995,3995,0
20240517,153000,295878460,3995,3995,3995,3995,413
20240517,152900,294228525,3995,3995,3995,3995,0
20240517,152800,294228525,3995,3995,3995,3995,0
20240517,152700,294228525,3995,3995,3995,3995,0
20240517,152600,294228525,3995,3995,3995,3995,0
20240517,152500,294228525,3995,3995,3995,3995,0
20240517,152400,294228525,3995,3995,3995,3995,0
20240517,152300,294228525,3995,3995,3995,3995,0
20240517,152200,294228525,3995,3995,3995,3995,0
20240517,152100,294228525,3995,3995,3995,3995,0
20240517,152000,294228525,3995,3995,3995,3995,0
20240517,151900,294228525,3995,3985,3995,3975,356
20240517,151800,292809570,3985,3965,3985,3965,948
20240517,151700,289050250,3985,3985,3985,3985,3
20240517,151600,289038295,3980,3980,3980,3980,0
20240517,151500,289038295,3980,3980,3980,3980,50
20240517,151400,288839295,3985,3985,3985,3985,0
20240517,151300,288839295,3985,3985,3985,3985,0
20240517,151200,288839295,3985,3980,3985,3980,172
20240517,151100,288154675,3980,3970,3980,3970,132
20240517,151000,287630475,3965,3955,3965,3955,123
20240517,150900,287143440,3965,3950,3965,3950,162
20240517,150800,286503360,3965,3940,3965,3940,480
20240517,150700,284609900,3940,3960,3960,3940,613
20240517,150600,282191475,3960,3950,3960,3940,1961
20240517,150500,274456755,3955,3970,3970,3950,859
20240517,150400,271058435,3970,3975,3975,3970,1577
20240517,150300,264794555,3975,3980,3980,3975,144
20240517,150200,264221535,3985,3985,3985,3985,0
20240517,150100,264221535,3985,3985,3985,3985,0
20240517,150000,264221535,3985,3995,3995,3985,307
20240517,145900,262998105,3995,3995,3995,3995,0
20240517,145800,262998105,3995,3995,3995,3995,0
20240517,145700,262998105,3995,3995,3995,3995,20
20240517,145600,262918205,3995,3995,3995,3995,30
20240517,145500,262798355,3995,3975,3995,3975,8155
20240517,145400,230382190,3990,3990,3990,3980,3814
20240517,145300,215193475,3990,3990,3990,3990,3
20240517,145200,215181505,3990,3990,3990,3990,0
20240517,145100,215181505,3990,3985,3990,3985,140
20240517,145000,214623105,3990,3990,3990,3990,154
20240517,144900,214008645,3990,3990,3990,3990,0
20240517,144800,214008645,3990,3990,3990,3990,300
20240517,144700,212811645,3990,3990,3990,3990,503
20240517,144600,210804675,3990,3990,3990,3990,0
20240517,144500,210804675,3990,3990,3990,3990,0
20240517,144400,210804675,3990,3990,3990,3990,0
20240517,144300,210804675,3990,3985,3990,3985,77
20240517,144200,210497645,3985,3985,3985,3985,0
20240517,144100,210497645,3985,3985,3985,3985,0
20240517,144000,210497645,3985,3985,3985,3985,0
20240517,143900,210497645,3985,3990,3990,3985,160
20240517,143800,209859995,3990,3990,3990,3990,60
20240517,143700,209620595,3985,3985,3985,3985,0
20240517,143600,209620595,3985,3985,3985,3985,0
20240517,143500,209620595,3985,3985,3985,3985,40
20240517,143400,209461195,3990,3990,3990,3990,1
20240517,143300,209457205,3990,3990,3990,3990,311
20240517,143200,208216315,3990,3990,3990,3990,189
20240517,143100,207462205,3990,3990,3990,3990,0
20240517,143000,207462205,3990,3990,3990,3990,0
20240517,142900,207462205,3990,3990,3990,3990,12
20240517,142800,207414325,3990,3990,3990,3990,0
20240517,142700,207414325,3990,3985,3990,3985,60
20240517,142600,207175125,3985,3985,3985,3985,100
20240517,142500,206776625,3985,3985,3985,3985,622
20240517,142400,204297955,3985,3985,3985,3985,1000
20240517,142300,200312955,3985,3985,3985,3985,0
20240517,142200,200312955,3985,3985,3985,3985,0
20240517,142100,200312955,3985,3985,3985,3985,0
20240517,142000,200312955,3985,3985,3985,3985,0
20240517,141900,200312955,3985,3990,3990,3985,42
20240517,141800,200145580,3990,3990,3990,3990,74
20240517,141700,199850320,3990,3995,3995,3990,522
20240517,141600,197767510,3995,3995,3995,3995,0
20240517,141500,197767510,3995,3990,3995,3990,562
20240517,141400,195525120,3990,3990,3990,3990,0
20240517,141300,195525120,3990,3990,3990,3990,10
20240517,141200,195485220,3990,3990,3990,3990,0
20240517,141100,195485220,3990,3990,3990,3990,0
20240517,141000,195485220,3990,3990,3990,3990,11
20240517,140900,195441330,3990,3990,3990,3990,4
20240517,140800,195425370,3995,3995,3995,3995,0
20240517,140700,195425370,3995,3995,3995,3995,100
20240517,140600,195025870,3995,3995,3995,3995,32
20240517,140500,194898030,3985,3985,3985,3985,0
20240517,140400,194898030,3985,3985,3985,3985,0
20240517,140300,194898030,3985,3985,3985,3985,0
20240517,140200,194898030,3985,3990,3990,3985,1468
20240517,140100,189044325,3990,3990,3990,3990,100
20240517,140000,188645325,4000,4000,4000,4000,0
20240517,135900,188645325,4000,4000,4000,4000,0
20240517,135800,188645325,4000,4000,4000,4000,0
20240517,135700,188645325,4000,3995,4000,3995,39
20240517,135600,188489500,4000,3995,4000,3995,44
20240517,135500,188313700,4000,4000,4000,3990,1714
20240517,135400,181463395,4000,4005,4005,4000,2468
20240517,135300,171591290,4020,4015,4020,4015,3
20240517,135200,171579240,4000,4000,4000,4000,0
20240517,135100,171579240,4000,4000,4000,4000,0
20240517,135000,171579240,4000,4000,4000,4000,0
20240517,134900,171579240,4000,4000,4000,4000,0
20240517,134800,171579240,4000,4000,4000,4000,100
20240517,134700,171179240,4000,4015,4015,4000,5493
20240517,134600,149203890,4020,4020,4020,4020,2
20240517,134500,149195850,4015,4015,4015,4015,0
20240517,134400,149195850,4015,4015,4015,4015,0
20240517,134300,149195850,4015,4015,4015,4015,0
20240517,134200,149195850,4015,4015,4015,4015,24
20240517,134100,149099490,4025,4025,4025,4025,0
20240517,134000,149099490,4025,4025,4025,4025,0
20240517,133900,149099490,4025,4025,4025,4025,0
20240517,133800,149099490,4025,4025,4025,4025,0
20240517,133700,149099490,4025,4025,4025,4025,0
20240517,133600,149099490,4025,4025,4025,4025,0
20240517,133500,149099490,4025,4025,4025,4025,0
20240517,133400,149099490,4025,4025,4025,4025,0
20240517,133300,149099490,4025,4025,4025,4025,0
20240517,133200,149099490,4025,4025,4025,4025,0
20240517,133100,149099490,4025,4025,4025,4025,0
20240517,133000,149099490,4025,4025,4025,4025,0
20240517,132900,149099490,4025,4025,4025,4025,0
20240517,132800,149099490,4025,4025,4025,4025,0
20240517,132700,149099490,4025,4025,4025,4025,0
20240517,132600,149099490,4025,4025,4025,4025,50
20240517,132500,148898240,4030,4030,4030,4030,0
20240517,132400,148898240,4030,4030,4030,4030,0
20240517,132300,148898240,4030,4030,4030,4030,0
20240517,132200,148898240,4030,4030,4030,4030,0
20240517,132100,148898240,4030,4030,4030,4030,0
20240517,132000,148898240,4030,4030,4030,4030,0
20240517,131900,148898240,4030,4030,4030,4030,0
20240517,131800,148898240,4030,4030,4030,4030,0
20240517,131700,148898240,4030,4030,4030,4030,0
20240517,131600,148898240,4030,4030,4030,4030,0
20240517,131500,148898240,4030,4030,4030,4030,0
20240517,131400,148898240,4030,4030,4030,4030,0
20240517,131300,148898240,4030,4030,4030,4030,0
20240517,131200,148898240,4030,4030,4030,4030,0
20240517,131100,148898240,4030,4030,4030,4030,0
20240517,131000,148898240,4030,4030,4030,4030,0
20240517,130900,148898240,4030,4030,4030,4030,0
20240517,130800,148898240,4030,4030,4030,4030,0
20240517,130700,148898240,4030,4030,4030,4030,0
20240517,130600,148898240,4030,4005,4030,4005,201
20240517,130500,148093210,4030,4030,4030,4030,0
20240517,130400,148093210,4030,4030,4030,4030,0
20240517,130300,148093210,4030,4030,4030,4030,0
20240517,130200,148093210,4030,4030,4030,4030,0
20240517,130100,148093210,4030,4030,4030,4030,2
20240517,130000,148085150,4005,4005,4005,4005,0
20240517,125900,148085150,4005,4005,4005,4005,0
20240517,125800,148085150,4005,4005,4005,4005,0
20240517,125700,148085150,4005,4005,4005,4005,0
20240517,125600,148085150,4005,4005,4005,4005,0
20240517,125500,148085150,4005,4005,4005,4005,0
20240517,125400,148085150,4005,4005,4005,4005,0
20240517,125300,148085150,4005,4005,4005,4005,0
20240517,125200,148085150,4005,4005,4005,4005,2
20240517,125100,148077140,4005,4005,4005,4005,0
20240517,125000,148077140,4005,4005,4005,4005,0
20240517,124900,148077140,4005,4005,4005,4005,92
20240517,124800,147708680,4005,4005,4005,4005,0
20240517,124700,147708680,4005,4005,4005,4005,0
20240517,124600,147708680,4005,4005,4005,4005,0
20240517,124500,147708680,4005,4005,4005,4005,0
20240517,124400,147708680,4005,4005,4005,4005,0
20240517,124300,147708680,4005,4010,4010,4005,34
20240517,124200,147572490,4015,4015,4015,4015,0
20240517,124100,147572490,4015,4015,4015,4015,0
20240517,124000,147572490,4015,4015,4015,4015,4
20240517,123900,147556430,4015,4015,4015,4015,0
20240517,123800,147556430,4015,4015,4015,4015,0
20240517,123700,147556430,4015,4015,4015,4015,0
20240517,123600,147556430,4015,4015,4015,4015,0
20240517,123500,147556430,4015,4015,4015,4015,0
20240517,123400,147556430,4015,4015,4015,4015,0
20240517,123300,147556430,4015,4015,4015,4015,0
20240517,123200,147556430,4015,4015,4015,4015,1
20240517,123100,147552415,4005,4005,4005,4005,1
20240517,123000,147548410,4005,4005,4005,4005,0
20240517,122900,147548410,4005,4005,4005,4005,0
20240517,122800,147548410,4005,4005,4005,4005,0
20240517,122700,147548410,4005,4005,4005,4005,0
20240517,122600,147548410,4005,4005,4005,4005,0
20240517,122500,147548410,4005,4005,4005,4005,0
20240517,122400,147548410,4005,4005,4005,4005,0
20240517,122300,147548410,4005,4005,4005,4005,0
20240517,122200,147548410,4005,4005,4005,4005,0
20240517,122100,147548410,4005,4005,4005,4005,287
20240517,122000,146398975,4005,4005,4005,4005,9
20240517,121900,146362930,4005,4005,4005,4005,404
20240517,121800,144744910,4005,4005,4005,4005,61
20240517,121700,144500605,4000,4000,4000,4000,0
20240517,121600,144500605,4000,4000,4000,4000,0
20240517,121500,144500605,4000,4000,4000,4000,0
20240517,121400,144500605,4000,4000,4000,4000,0
20240517,121300,144500605,4000,4000,4000,4000,0
20240517,121200,144500605,4000,4000,4000,4000,1
20240517,121100,144496605,4005,4005,4005,4005,100
20240517,121000,144096105,4025,4025,4025,4025,0
20240517,120900,144096105,4025,4025,4025,4025,0
20240517,120800,144096105,4025,4025,4025,4025,0
20240517,120700,144096105,4025,4025,4025,4025,0
20240517,120600,144096105,4025,4025,4025,4025,0
20240517,120500,144096105,4025,4025,4025,4025,2
20240517,120400,144088055,4005,4005,4005,4005,0
20240517,120300,144088055,4005,4005,4005,4005,0
20240517,120200,144088055,4005,4005,4005,4005,30
20240517,120100,143967905,4000,4000,4000,4000,0
20240517,120000,143967905,4000,4000,4000,4000,0
20240517,115900,143967905,4000,4000,4000,4000,0
20240517,115800,143967905,4000,4000,4000,4000,0
20240517,115700,143967905,4000,4000,4000,4000,0
20240517,115600,143967905,4000,4010,4010,4000,1475
20240517,115500,138064555,4010,4010,4010,4010,0
20240517,115400,138064555,4010,4010,4010,4010,0
20240517,115300,138064555,4010,4010,4010,4010,0
20240517,115200,138064555,4010,4010,4010,4010,3
20240517,115100,138052525,4010,4015,4015,4010,74
20240517,115000,137755775,4025,4025,4025,4025,0
20240517,114900,137755775,4025,4025,4025,4025,0
20240517,114800,137755775,4025,4025,4025,4025,6
20240517,114700,137731625,4025,4025,4025,4025,7
20240517,114600,137703450,4025,4025,4025,4025,200
20240517,114500,136898450,4025,4025,4025,4025,0
20240517,114400,136898450,4025,4025,4025,4025,0
20240517,114300,136898450,4025,4025,4025,4025,0
20240517,114200,136898450,4025,4025,4025,4025,0
20240517,114100,136898450,4025,4025,4025,4025,0
20240517,114000,136898450,4025,4025,4025,4025,0
20240517,113900,136898450,4025,4025,4025,4025,0
20240517,113800,136898450,4025,4005,4025,4005,93
20240517,113700,136525965,4005,4005,4005,4005,0
20240517,113600,136525965,4005,4005,4005,4005,0
20240517,113500,136525965,4005,4010,4010,4005,374
20240517,113400,135028055,4010,4010,4010,4010,0
20240517,113300,135028055,4010,4010,4010,4010,0
20240517,113200,135028055,4010,4010,4010,4010,1
20240517,113100,135024045,4010,4010,4010,4010,0
20240517,113000,135024045,4010,4010,4010,4010,0
20240517,112900,135024045,4010,4010,4010,4010,0
20240517,112800,135024045,4010,4010,4010,4010,700
20240517,112700,132217045,4035,4025,4035,4025,1637
20240517,112600,125612570,4010,4010,4010,4010,1
20240517,112500,125608560,4025,4015,4025,4015,503
20240517,112400,123585810,4015,4015,4015,4015,2
20240517,112300,123577780,4005,4005,4005,4005,1
20240517,112200,123573775,4015,4015,4015,4015,374
20240517,112100,122072165,4005,4005,4005,4005,158
20240517,112000,121439375,4005,4005,4005,4005,1
20240517,111900,121435370,4020,4020,4020,4020,0
20240517,111800,121435370,4020,4020,4020,4020,0
20240517,111700,121435370,4020,4020,4020,4020,0
20240517,111600,121435370,4020,4020,4020,4020,0
20240517,111500,121435370,4020,4000,4020,4000,5
20240517,111400,121415330,4020,4020,4020,4020,0
20240517,111300,121415330,4020,4020,4020,4020,2
20240517,111200,121407290,4000,4000,4000,4000,0
20240517,111100,121407290,4000,4000,4000,4000,410
20240517,111000,119767290,4000,4000,4000,4000,202
20240517,110900,118959290,4005,4000,4005,4000,2
20240517,110800,118951285,4005,4005,4005,4005,0
20240517,110700,118951285,4005,4005,4005,4005,0
20240517,110600,118951285,4005,4005,4005,4005,0
20240517,110500,118951285,4005,4005,4005,4005,0
20240517,110400,118951285,4005,4005,4005,4005,0
20240517,110300,118951285,4005,4005,4005,4005,868
20240517,110200,115474945,4005,4005,4005,4005,0
20240517,110100,115474945,4005,4005,4005,4005,24
20240517,110000,115378825,4020,4015,4020,4015,12
20240517,105900,115330635,4010,4010,4010,4010,1
20240517,105800,115326625,4010,4010,4010,4010,6
20240517,105700,115302565,4010,4010,4010,4010,0
20240517,105600,115302565,4010,4010,4010,4010,31
20240517,105500,115178255,4010,4010,4010,4010,0
20240517,105400,115178255,4010,4010,4010,4010,0
20240517,105300,115178255,4010,4010,4010,4010,0
20240517,105200,115178255,4010,4010,4010,4010,102
20240517,105100,114769235,4010,4010,4010,4010,0
20240517,105000,114769235,4010,4010,4010,4010,0
20240517,104900,114769235,4010,4010,4010,4010,0
20240517,104800,114769235,4010,4010,4010,4010,0
20240517,104700,114769235,4010,4010,4010,4010,0
20240517,104600,114769235,4010,4025,4025,4010,3
20240517,104500,114757175,4025,4025,4025,4025,2
20240517,104400,114749125,4005,4005,4005,4005,0
20240517,104300,114749125,4005,4005,4005,4005,0
20240517,104200,114749125,4005,4005,4005,4005,0
20240517,104100,114749125,4005,4005,4005,4005,16
20240517,104000,114685045,4005,4005,4005,4005,0
20240517,103900,114685045,4005,4005,4005,4005,0
20240517,103800,114685045,4005,4005,4005,4005,0
20240517,103700,114685045,4005,4005,4005,4005,0
20240517,103600,114685045,4005,4005,4005,4005,0
20240517,103500,114685045,4005,4025,4025,4005,3
20240517,103400,114672990,4005,4005,4005,4005,0
20240517,103300,114672990,4005,4005,4005,4005,0
20240517,103200,114672990,4005,4005,4005,4005,0
20240517,103100,114672990,4005,4005,4005,4005,0
20240517,103000,114672990,4005,4010,4010,4005,700
20240517,102900,111869050,4010,4010,4010,4010,1
20240517,102800,111865040,4025,4025,4025,4025,0
20240517,102700,111865040,4025,4025,4025,4025,0
20240517,102600,111865040,4025,4025,4025,4025,1
20240517,102500,111861015,4010,4010,4010,4010,0
20240517,102400,111861015,4010,4010,4010,4010,1
20240517,102300,111857005,4005,4005,4005,4005,0
20240517,102200,111857005,4005,4005,4005,4005,18
20240517,102100,111784915,4010,4010,4010,4010,90
20240517,102000,111424015,4010,4010,4010,4010,50
20240517,101900,111223515,4015,4015,4015,4015,0
20240517,101800,111223515,4015,4015,4015,4015,5
20240517,101700,111203440,4020,4020,4020,4020,200
20240517,101600,110399440,4020,4020,4020,4020,0
20240517,101500,110399440,4020,4020,4020,4020,80
20240517,101400,110077840,4020,4020,4020,4020,20
20240517,101300,109997440,4005,4005,4005,4005,0
20240517,101200,109997440,4005,4005,4005,4005,1
20240517,101100,109993435,4005,4005,4005,4005,89
20240517,101000,109636990,4005,4005,4005,4005,0
20240517,100900,109636990,4005,4005,4005,4005,0
20240517,100800,109636990,4005,4005,4005,4005,100
20240517,100700,109236490,4005,4005,4005,4005,1
20240517,100600,109232485,4005,4005,4005,4005,0
20240517,100500,109232485,4005,4005,4005,4005,200
20240517,100400,108431485,4020,4020,4020,4020,2
20240517,100300,108423445,4010,4010,4010,4010,0
20240517,100200,108423445,4010,4010,4010,4005,1353
20240517,100100,103003420,4010,4020,4020,4010,4
20240517,100000,102987350,4010,4015,4015,4010,300
20240517,095900,101783850,4015,4015,4015,4010,235
20240517,095800,100841375,4020,4020,4020,4020,1
20240517,095700,100837355,4025,4025,4025,4025,3
20240517,095600,100825280,4025,4025,4025,4025,2
20240517,095500,100817230,4010,4010,4010,4010,1
20240517,095400,100813220,4025,4025,4025,4010,179
20240517,095300,100095370,4010,4010,4010,4010,303
20240517,095200,98880340,4010,4010,4010,4010,0
20240517,095100,98880340,4010,4010,4010,4010,0
20240517,095000,98880340,4010,4010,4010,4010,1
20240517,094900,98876330,4010,4010,4010,4010,0
20240517,094800,98876330,4010,4010,4010,4010,0
20240517,094700,98876330,4010,4010,4010,4010,0
20240517,094600,98876330,4010,4010,4010,4010,0
20240517,094500,98876330,4010,4010,4010,4010,0
20240517,094400,98876330,4010,4010,4010,4010,1
20240517,094300,98872320,4025,4015,4025,4015,14
20240517,094200,98816090,4015,4015,4015,4015,956
20240517,094100,94977750,4015,4015,4015,4015,0
20240517,094000,94977750,4015,4015,4015,4015,0
20240517,093900,94977750,4015,4015,4015,4015,0
20240517,093800,94977750,4015,4015,4015,4015,1
20240517,093700,94973735,4030,4025,4030,4025,18
20240517,093600,94901275,4025,4025,4025,4025,0
20240517,093500,94901275,4025,4025,4025,4025,1
20240517,093400,94897250,4025,4025,4025,4025,0
20240517,093300,94897250,4025,4005,4025,4005,200
20240517,093200,94096210,4005,4005,4005,4005,201
20240517,093100,93291205,4015,4015,4015,4015,0
20240517,093000,93291205,4015,4015,4015,4015,0
20240517,092900,93291205,4015,4015,4015,4015,0
20240517,092800,93291205,4015,4015,4015,4015,2
20240517,092700,93283175,4015,4000,4015,4000,2
20240517,092600,93275160,4000,4000,4000,4000,400
20240517,092500,91675160,4000,4000,4000,4000,1
20240517,092400,91671160,4010,4010,4010,4010,22
20240517,092300,91582940,4010,4020,4020,4010,48
20240517,092200,91390260,4020,4020,4020,4020,500
20240517,092100,89380260,4000,4020,4020,4000,2
20240517,092000,89372240,4000,4025,4050,4000,6505
20240517,091900,63343750,4055,4025,4055,4000,102
20240517,091800,62931815,4000,4000,4000,4000,27
20240517,091700,62823815,4000,4025,4025,4000,2
20240517,091600,62815790,4000,4000,4000,4000,34
20240517,091500,62679790,4000,4010,4020,4000,2581
20240517,091400,52348810,4040,4020,4040,4010,3188
20240517,091300,39536655,4040,4035,4040,4020,3037
20240517,091200,27316085,4035,4035,4035,4035,0
20240517,091100,27316085,4035,4040,4040,4035,710
20240517,091000,24450190,4040,4040,4040,4040,1
20240517,090900,24446150,4040,4040,4040,4040,2
20240517,090800,24438070,4055,4055,4055,4055,2
20240517,090700,24429960,4055,4055,4055,4055,8
20240517,090600,24397520,4035,4035,4035,4035,100
20240517,090500,23994020,4060,4035,4060,4035,2
20240517,090400,23985925,4035,4035,4035,4035,40
20240517,090300,23824525,4030,4035,4035,4030,1695
20240517,090200,16992340,4040,4040,4040,4040,991
20240517,090100,12988700,4040,4040,4040,4040,1023
20240517,090000,8855780,4040,4040,4045,4040,2192