263920/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,205100,3886344992,1252,1252,1252,1252,43328
20240516,205000,3886344992,1252,1252,1252,1252,0
20240516,204900,3886344992,1252,1252,1252,1252,0
20240516,204800,3886344992,1252,1252,1252,1252,0
20240516,204700,3886344992,1252,1252,1252,1252,0
20240516,204600,3886344992,1252,1252,1252,1252,0
20240516,204500,3886344992,1252,1252,1252,1252,0
20240516,204400,3886344992,1252,1252,1252,1252,0
20240516,204300,3886344992,1252,1252,1252,1252,0
20240516,204200,3886344992,1252,1252,1252,1252,0
20240516,204100,3886344992,1252,1252,1252,1252,0
20240516,204000,3886344992,1252,1252,1252,1252,0
20240516,203900,3886344992,1252,1252,1252,1252,0
20240516,203800,3886344992,1252,1252,1252,1252,0
20240516,203700,3886344992,1252,1252,1252,1252,0
20240516,203600,3886344992,1252,1252,1252,1252,0
20240516,203500,3886344992,1252,1252,1252,1252,0
20240516,203400,3886344992,1252,1252,1252,1252,0
20240516,203300,3886344992,1252,1252,1252,1252,0
20240516,203200,3886344992,1252,1252,1252,1252,0
20240516,203100,3886344992,1252,1252,1252,1252,0
20240516,203000,3886344992,1252,1252,1252,1252,0
20240516,202900,3886344992,1252,1252,1252,1252,0
20240516,202800,3886344992,1252,1252,1252,1252,0
20240516,202700,3886344992,1252,1252,1252,1252,0
20240516,202600,3886344992,1252,1252,1252,1252,0
20240516,202500,3886344992,1252,1252,1252,1252,0
20240516,202400,3886344992,1252,1252,1252,1252,0
20240516,202300,3886344992,1252,1252,1252,1252,0
20240516,202200,3886344992,1252,1252,1252,1252,0
20240516,202100,3886344992,1252,1252,1252,1252,43328
20240516,202000,3886344992,1252,1252,1252,1252,0
20240516,201900,3886344992,1252,1252,1252,1252,0
20240516,201800,3886344992,1252,1252,1252,1252,0
20240516,201700,3886344992,1252,1252,1252,1252,0
20240516,201600,3886344992,1252,1252,1252,1252,0
20240516,201500,3886344992,1252,1252,1252,1252,0
20240516,201400,3886344992,1252,1252,1252,1252,0
20240516,201300,3886344992,1252,1252,1252,1252,0
20240516,201200,3886344992,1252,1252,1252,1252,0
20240516,201100,3886344992,1252,1252,1252,1252,0
20240516,201000,3886344992,1252,1252,1252,1252,0
20240516,200900,3886344992,1252,1252,1252,1252,0
20240516,200800,3886344992,1252,1252,1252,1252,0
20240516,200700,3886344992,1252,1252,1252,1252,0
20240516,200600,3886344992,1252,1252,1252,1252,0
20240516,200500,3886344992,1252,1252,1252,1252,0
20240516,200400,3886344992,1252,1252,1252,1252,0
20240516,200300,3886344992,1252,1252,1252,1252,0
20240516,200200,3886344992,1252,1252,1252,1252,0
20240516,200100,3886344992,1252,1252,1252,1252,0
20240516,200000,3886344992,1252,1252,1252,1252,0
20240516,195900,3886344992,1252,1252,1252,1252,0
20240516,195800,3886344992,1252,1252,1252,1252,0
20240516,195700,3886344992,1252,1252,1252,1252,0
20240516,195600,3886344992,1252,1252,1252,1252,0
20240516,195500,3886344992,1252,1252,1252,1252,0
20240516,195400,3886344992,1252,1252,1252,1252,0
20240516,195300,3886344992,1252,1252,1252,1252,0
20240516,195200,3886344992,1252,1252,1252,1252,0
20240516,195100,3886344992,1252,1252,1252,1252,43328
20240516,195000,3886344992,1252,1252,1252,1252,0
20240516,194900,3886344992,1252,1252,1252,1252,0
20240516,194800,3886344992,1252,1252,1252,1252,0
20240516,194700,3886344992,1252,1252,1252,1252,0
20240516,194600,3886344992,1252,1252,1252,1252,0
20240516,194500,3886344992,1252,1252,1252,1252,0
20240516,194400,3886344992,1252,1252,1252,1252,0
20240516,194300,3886344992,1252,1252,1252,1252,0
20240516,194200,3886344992,1252,1252,1252,1252,0
20240516,194100,3886344992,1252,1252,1252,1252,0
20240516,194000,3886344992,1252,1252,1252,1252,0
20240516,193900,3886344992,1252,1252,1252,1252,0
20240516,193800,3886344992,1252,1252,1252,1252,0
20240516,193700,3886344992,1252,1252,1252,1252,0
20240516,193600,3886344992,1252,1252,1252,1252,0
20240516,193500,3886344992,1252,1252,1252,1252,0
20240516,193400,3886344992,1252,1252,1252,1252,0
20240516,193300,3886344992,1252,1252,1252,1252,0
20240516,193200,3886344992,1252,1252,1252,1252,0
20240516,193100,3886344992,1252,1252,1252,1252,0
20240516,193000,3886344992,1252,1252,1252,1252,0
20240516,192900,3886344992,1252,1252,1252,1252,0
20240516,192800,3886344992,1252,1252,1252,1252,0
20240516,192700,3886344992,1252,1252,1252,1252,0
20240516,192600,3886344992,1252,1252,1252,1252,0
20240516,192500,3886344992,1252,1252,1252,1252,0
20240516,192400,3886344992,1252,1252,1252,1252,0
20240516,192300,3886344992,1252,1252,1252,1252,0
20240516,192200,3886344992,1252,1252,1252,1252,0
20240516,192100,3886344992,1252,1252,1252,1252,43328
20240516,192000,3886344992,1252,1252,1252,1252,0
20240516,191900,3886344992,1252,1252,1252,1252,0
20240516,191800,3886344992,1252,1252,1252,1252,0
20240516,191700,3886344992,1252,1252,1252,1252,0
20240516,191600,3886344992,1252,1252,1252,1252,0
20240516,191500,3886344992,1252,1252,1252,1252,0
20240516,191400,3886344992,1252,1252,1252,1252,0
20240516,191300,3886344992,1252,1252,1252,1252,0
20240516,191200,3886344992,1252,1252,1252,1252,0
20240516,191100,3886344992,1252,1252,1252,1252,0
20240516,191000,3886344992,1252,1252,1252,1252,0
20240516,190900,3886344992,1252,1252,1252,1252,0
20240516,190800,3886344992,1252,1252,1252,1252,0
20240516,190700,3886344992,1252,1252,1252,1252,0
20240516,190600,3886344992,1252,1252,1252,1252,0
20240516,190500,3886344992,1252,1252,1252,1252,0
20240516,190400,3886344992,1252,1252,1252,1252,0
20240516,190300,3886344992,1252,1252,1252,1252,0
20240516,190200,3886344992,1252,1252,1252,1252,0
20240516,190100,3886344992,1252,1252,1252,1252,0
20240516,190000,3886344992,1252,1252,1252,1252,0
20240516,185900,3886344992,1252,1252,1252,1252,0
20240516,185800,3886344992,1252,1252,1252,1252,0
20240516,185700,3886344992,1252,1252,1252,1252,0
20240516,185600,3886344992,1252,1252,1252,1252,0
20240516,185500,3886344992,1252,1252,1252,1252,0
20240516,185400,3886344992,1252,1252,1252,1252,0
20240516,185300,3886344992,1252,1252,1252,1252,0
20240516,185200,3886344992,1252,1252,1252,1252,0
20240516,185100,3886344992,1252,1252,1252,1252,43328
20240516,185000,3886344992,1252,1252,1252,1252,0
20240516,184900,3886344992,1252,1252,1252,1252,0
20240516,184800,3886344992,1252,1252,1252,1252,0
20240516,184700,3886344992,1252,1252,1252,1252,0
20240516,184600,3886344992,1252,1252,1252,1252,0
20240516,184500,3886344992,1252,1252,1252,1252,0
20240516,184400,3886344992,1252,1252,1252,1252,0
20240516,184300,3886344992,1252,1252,1252,1252,0
20240516,184200,3886344992,1252,1252,1252,1252,0
20240516,184100,3886344992,1252,1252,1252,1252,0
20240516,184000,3886344992,1252,1252,1252,1252,0
20240516,183900,3886344992,1252,1252,1252,1252,0
20240516,183800,3886344992,1252,1252,1252,1252,0
20240516,183700,3886344992,1252,1252,1252,1252,0
20240516,183600,3886344992,1252,1252,1252,1252,0
20240516,183500,3886344992,1252,1252,1252,1252,0
20240516,183400,3886344992,1252,1252,1252,1252,0
20240516,183300,3886344992,1252,1252,1252,1252,0
20240516,183200,3886344992,1252,1252,1252,1252,0
20240516,183100,3886344992,1252,1252,1252,1252,0
20240516,183000,3886344992,1252,1252,1252,1252,0
20240516,182900,3886344992,1252,1252,1252,1252,0
20240516,182800,3886344992,1252,1252,1252,1252,0
20240516,182700,3886344992,1252,1252,1252,1252,0
20240516,182600,3886344992,1252,1252,1252,1252,0
20240516,182500,3886344992,1252,1252,1252,1252,0
20240516,182400,3886344992,1252,1252,1252,1252,0
20240516,182300,3886344992,1252,1252,1252,1252,0
20240516,182200,3886344992,1252,1252,1252,1252,0
20240516,182100,3886344992,1252,1252,1252,1252,43328
20240516,182000,3886344992,1252,1252,1252,1252,0
20240516,181900,3886344992,1252,1252,1252,1252,0
20240516,181800,3886344992,1252,1252,1252,1252,0
20240516,181700,3886344992,1252,1252,1252,1252,0
20240516,181600,3886344992,1252,1252,1252,1252,0
20240516,181500,3886344992,1252,1252,1252,1252,0
20240516,181400,3886344992,1252,1252,1252,1252,0
20240516,181300,3886344992,1252,1252,1252,1252,0
20240516,181200,3886344992,1252,1252,1252,1252,0
20240516,181100,3886344992,1252,1252,1252,1252,0
20240516,181000,3886344992,1252,1252,1252,1252,0
20240516,180900,3886344992,1252,1252,1252,1252,0
20240516,180800,3886344992,1252,1252,1252,1252,0
20240516,180700,3886344992,1252,1252,1252,1252,0
20240516,180600,3886344992,1252,1252,1252,1252,0
20240516,180500,3886344992,1252,1252,1252,1252,0
20240516,180400,3886344992,1252,1252,1252,1252,0
20240516,180300,3886344992,1252,1252,1252,1252,0
20240516,180200,3886344992,1252,1252,1252,1252,0
20240516,180100,3886344992,1252,1252,1252,1252,0
20240516,180000,3886344992,1252,1252,1252,1252,0
20240516,175900,3886344992,1252,1252,1252,1252,0
20240516,175800,3886344992,1252,1252,1252,1252,0
20240516,175700,3886344992,1252,1252,1252,1252,0
20240516,175600,3886344992,1252,1252,1252,1252,0
20240516,175500,3886344992,1252,1252,1252,1252,0
20240516,175400,3886344992,1252,1252,1252,1252,0
20240516,175300,3886344992,1252,1252,1252,1252,0
20240516,175200,3886344992,1252,1252,1252,1252,0
20240516,175100,3886344992,1252,1252,1252,1252,43328
20240516,175000,3886344992,1252,1252,1252,1252,0
20240516,174900,3886344992,1252,1252,1252,1252,0
20240516,174800,3886344992,1252,1252,1252,1252,0
20240516,174700,3886344992,1252,1252,1252,1252,0
20240516,174600,3886344992,1252,1252,1252,1252,0
20240516,174500,3886344992,1252,1252,1252,1252,0
20240516,174400,3886344992,1252,1252,1252,1252,0
20240516,174300,3886344992,1252,1252,1252,1252,0
20240516,174200,3886344992,1252,1252,1252,1252,0
20240516,174100,3886344992,1252,1252,1252,1252,0
20240516,174000,3886344992,1252,1252,1252,1252,0
20240516,173900,3886344992,1252,1252,1252,1252,0
20240516,173800,3886344992,1252,1252,1252,1252,0
20240516,173700,3886344992,1252,1252,1252,1252,0
20240516,173600,3886344992,1252,1252,1252,1252,0
20240516,173500,3886344992,1252,1252,1252,1252,0
20240516,173400,3886344992,1252,1252,1252,1252,0
20240516,173300,3886344992,1252,1252,1252,1252,0
20240516,173200,3886344992,1252,1252,1252,1252,0
20240516,173100,3886344992,1252,1252,1252,1252,0
20240516,173000,3886344992,1252,1252,1252,1252,0
20240516,172900,3886344992,1252,1252,1252,1252,0
20240516,172800,3886344992,1252,1252,1252,1252,0
20240516,172700,3886344992,1252,1252,1252,1252,0
20240516,172600,3886344992,1252,1252,1252,1252,0
20240516,172500,3886344992,1252,1252,1252,1252,0
20240516,172400,3886344992,1252,1252,1252,1252,0
20240516,172300,3886344992,1252,1252,1252,1252,0
20240516,172200,3886344992,1252,1252,1252,1252,0
20240516,172100,3886344992,1252,1252,1252,1252,43328
20240516,172000,3886344992,1252,1252,1252,1252,0
20240516,171900,3886344992,1252,1252,1252,1252,0
20240516,171800,3886344992,1252,1252,1252,1252,0
20240516,171700,3886344992,1252,1252,1252,1252,0
20240516,171600,3886344992,1252,1252,1252,1252,0
20240516,171500,3886344992,1252,1252,1252,1252,0
20240516,171400,3886344992,1252,1252,1252,1252,0
20240516,171300,3886344992,1252,1252,1252,1252,0
20240516,171200,3886344992,1252,1252,1252,1252,0
20240516,171100,3886344992,1252,1252,1252,1252,0
20240516,171000,3886344992,1252,1252,1252,1252,0
20240516,170900,3886344992,1252,1252,1252,1252,0
20240516,170800,3886344992,1252,1252,1252,1252,0
20240516,170700,3886344992,1252,1252,1252,1252,0
20240516,170600,3886344992,1252,1252,1252,1252,0
20240516,170500,3886344992,1252,1252,1252,1252,0
20240516,170400,3886344992,1252,1252,1252,1252,0
20240516,170300,3886344992,1252,1252,1252,1252,0
20240516,170200,3886344992,1252,1252,1252,1252,0
20240516,170100,3886344992,1252,1252,1252,1252,0
20240516,170000,3886344992,1252,1252,1252,1252,0
20240516,165900,3886344992,1252,1252,1252,1252,0
20240516,165800,3886344992,1252,1252,1252,1252,0
20240516,165700,3886344992,1252,1252,1252,1252,0
20240516,165600,3886344992,1252,1252,1252,1252,0
20240516,165500,3886344992,1252,1252,1252,1252,0
20240516,165400,3886344992,1252,1252,1252,1252,0
20240516,165300,3886344992,1252,1252,1252,1252,0
20240516,165200,3886344992,1252,1252,1252,1252,0
20240516,165100,3886344992,1252,1252,1252,1252,43328
20240516,165000,3886344992,1252,1252,1252,1252,0
20240516,164900,3886344992,1252,1252,1252,1252,0
20240516,164800,3886344992,1252,1252,1252,1252,0
20240516,164700,3886344992,1252,1252,1252,1252,0
20240516,164600,3886344992,1252,1252,1252,1252,0
20240516,164500,3886344992,1252,1252,1252,1252,0
20240516,164400,3886344992,1252,1252,1252,1252,0
20240516,164300,3886344992,1252,1252,1252,1252,0
20240516,164200,3886344992,1252,1252,1252,1252,0
20240516,164100,3886344992,1252,1252,1252,1252,0
20240516,164000,3886344992,1252,1252,1252,1252,0
20240516,163900,3886344992,1252,1252,1252,1252,0
20240516,163800,3886344992,1252,1252,1252,1252,0
20240516,163700,3886344992,1252,1252,1252,1252,0
20240516,163600,3886344992,1252,1252,1252,1252,0
20240516,163500,3886344992,1252,1252,1252,1252,0
20240516,163400,3886344992,1252,1252,1252,1252,0
20240516,163300,3886344992,1252,1252,1252,1252,0
20240516,163200,3886344992,1252,1252,1252,1252,0
20240516,163100,3886344992,1252,1252,1252,1252,0
20240516,163000,3886344992,1252,1252,1252,1252,0
20240516,162900,3886344992,1252,1252,1252,1252,0
20240516,162800,3886344992,1252,1252,1252,1252,0
20240516,162700,3886344992,1252,1252,1252,1252,0
20240516,162600,3886344992,1252,1252,1252,1252,0
20240516,162500,3886344992,1252,1252,1252,1252,0
20240516,162400,3886344992,1252,1252,1252,1252,0
20240516,162300,3886344992,1252,1252,1252,1252,0
20240516,162200,3886344992,1252,1252,1252,1252,0
20240516,162100,3886344992,1252,1252,1252,1252,43328
20240516,162000,3886344992,1252,1252,1252,1252,0
20240516,161900,3886344992,1252,1252,1252,1252,0
20240516,161800,3886344992,1252,1252,1252,1252,0
20240516,161700,3886344992,1252,1252,1252,1252,0
20240516,161600,3886344992,1252,1252,1252,1252,0
20240516,161500,3886344992,1252,1252,1252,1252,0
20240516,161400,3886344992,1252,1252,1252,1252,0
20240516,161300,3886344992,1252,1252,1252,1252,0
20240516,161200,3886344992,1252,1252,1252,1252,0
20240516,161100,3886344992,1252,1252,1252,1252,0
20240516,161000,3886344992,1252,1252,1252,1252,0
20240516,160900,3886344992,1252,1252,1252,1252,0
20240516,160800,3886344992,1252,1252,1252,1252,0
20240516,160700,3886344992,1252,1252,1252,1252,0
20240516,160600,3886344992,1252,1252,1252,1252,0
20240516,160500,3886344992,1252,1252,1252,1252,0
20240516,160400,3886344992,1252,1252,1252,1252,0
20240516,160300,3886344992,1252,1252,1252,1252,0
20240516,160200,3886344992,1252,1252,1252,1252,0
20240516,160100,3886344992,1252,1252,1252,1252,0
20240516,160000,3886344992,1252,1252,1252,1252,0
20240516,155900,3886344992,1252,1252,1252,1252,0
20240516,155800,3886344992,1252,1252,1252,1252,0
20240516,155700,3886344992,1252,1252,1252,1252,0
20240516,155600,3886344992,1252,1252,1252,1252,0
20240516,155500,3886344992,1252,1252,1252,1252,0
20240516,155400,3886344992,1252,1252,1252,1252,0
20240516,155300,3886344992,1252,1252,1252,1252,0
20240516,155200,3886344992,1252,1252,1252,1252,0
20240516,155100,3886344992,1252,1252,1252,1252,43328
20240516,155000,3886344992,1252,1252,1252,1252,0
20240516,154900,3886344992,1252,1252,1252,1252,0
20240516,154800,3886344992,1252,1252,1252,1252,0
20240516,154700,3886344992,1252,1252,1252,1252,0
20240516,154600,3886344992,1252,1252,1252,1252,0
20240516,154500,3886344992,1252,1252,1252,1252,0
20240516,154400,3886344992,1252,1252,1252,1252,0
20240516,154300,3886344992,1252,1252,1252,1252,0
20240516,154200,3886344992,1252,1252,1252,1252,0
20240516,154100,3886344992,1252,1252,1252,1252,0
20240516,154000,3886344992,1252,1252,1252,1252,0
20240516,153900,3886344992,1252,1252,1252,1252,0
20240516,153800,3886344992,1252,1252,1252,1252,0
20240516,153700,3886344992,1252,1252,1252,1252,0
20240516,153600,3886344992,1252,1252,1252,1252,0
20240516,153500,3886344992,1252,1252,1252,1252,0
20240516,153400,3886344992,1252,1252,1252,1252,0
20240516,153300,3886344992,1252,1252,1252,1252,0
20240516,153200,3886344992,1252,1252,1252,1252,0
20240516,153100,3886344992,1252,1252,1252,1252,0
20240516,153000,3886344992,1252,1252,1252,1252,43328
20240516,152900,3832098336,1250,1250,1250,1250,0
20240516,152800,3832098336,1250,1250,1250,1250,0
20240516,152700,3832098336,1250,1250,1250,1250,0
20240516,152600,3832098336,1250,1250,1250,1250,0
20240516,152500,3832098336,1250,1250,1250,1250,0
20240516,152400,3832098336,1250,1250,1250,1250,0
20240516,152300,3832098336,1250,1250,1250,1250,0
20240516,152200,3832098336,1250,1250,1250,1250,0
20240516,152100,3832098336,1250,1250,1250,1250,0
20240516,152000,3832098336,1250,1250,1250,1250,0
20240516,151900,3832098336,1250,1250,1250,1245,12396
20240516,151800,3816619417,1250,1238,1250,1237,15850
20240516,151700,3796912757,1238,1235,1238,1231,10458
20240516,151600,3783970256,1235,1235,1235,1232,2744
20240516,151500,3780582490,1235,1236,1239,1235,3455
20240516,151400,3776315456,1235,1242,1242,1235,3593
20240516,151300,3771864372,1242,1243,1246,1242,3597
20240516,151200,3767394585,1242,1231,1243,1231,13312
20240516,151100,3750906505,1233,1226,1233,1226,17101
20240516,151000,3729875385,1226,1228,1228,1223,2688
20240516,150900,3726583025,1228,1220,1230,1220,7365
20240516,150800,3717564512,1220,1217,1220,1217,2172
20240516,150700,3714916593,1218,1213,1218,1213,874
20240516,150600,3713854737,1218,1214,1218,1213,813
20240516,150500,3712867820,1214,1213,1218,1213,1053
20240516,150400,3711589491,1213,1218,1219,1212,272
20240516,150300,3711259039,1212,1219,1219,1212,144
20240516,150200,3711083601,1219,1211,1219,1210,1006
20240516,150100,3709862413,1220,1210,1220,1209,2806
20240516,150000,3706463570,1210,1220,1220,1210,2383
20240516,145900,3703576571,1218,1214,1218,1214,907
20240516,145800,3702472715,1214,1204,1217,1198,9436
20240516,145700,3691140744,1205,1205,1221,1205,651
20240516,145600,3690351760,1205,1221,1223,1204,4301
20240516,145500,3685115748,1207,1203,1224,1203,3145
20240516,145400,3681282675,1219,1201,1228,1201,9878
20240516,145300,3669386453,1200,1197,1200,1188,5683
20240516,145200,3662581390,1199,1228,1231,1180,25371
20240516,145100,3632044455,1228,1227,1231,1225,1339
20240516,145000,3630401882,1229,1226,1229,1225,5560
20240516,144900,3623576582,1226,1228,1228,1221,425
20240516,144800,3623055121,1228,1225,1229,1225,3873
20240516,144700,3618302655,1226,1228,1230,1218,1519
20240516,144600,3616444925,1228,1221,1228,1217,2792
20240516,144500,3613036829,1221,1229,1229,1220,2297
20240516,144400,3610222579,1229,1225,1229,1221,323
20240516,144300,3609826803,1215,1228,1230,1215,8049
20240516,144200,3599997435,1228,1219,1233,1219,361
20240516,144100,3599554606,1219,1223,1223,1213,3900
20240516,144000,3594811021,1224,1213,1225,1213,794
20240516,143900,3593843530,1213,1214,1218,1212,4019
20240516,143800,3588965705,1214,1226,1231,1213,19067
20240516,143700,3565686540,1225,1231,1234,1220,15829
20240516,143600,3546317662,1231,1248,1248,1230,5587
20240516,143500,3539420511,1236,1241,1250,1236,15766
20240516,143400,3519811900,1248,1242,1250,1239,2465
20240516,143300,3516740119,1244,1266,1266,1240,16508
20240516,143200,3496114134,1260,1263,1271,1257,13701
20240516,143100,3478822547,1256,1282,1286,1255,95778
20240516,143000,3356886406,1286,1248,1286,1238,42965
20240516,142900,3302539134,1237,1239,1243,1225,29177
20240516,142800,3266633348,1231,1235,1242,1231,8015
20240516,142700,3256748771,1234,1241,1241,1230,16797
20240516,142600,3236009985,1241,1252,1252,1238,18029
20240516,142500,3213586629,1252,1256,1260,1252,8286
20240516,142400,3203172828,1256,1255,1261,1253,2925
20240516,142300,3199503180,1261,1249,1262,1247,13158
20240516,142200,3183038827,1249,1259,1259,1249,8944
20240516,142100,3171848645,1259,1262,1262,1254,4212
20240516,142000,3166562465,1251,1262,1262,1251,3665
20240516,141900,3161950159,1262,1255,1262,1251,6783
20240516,141800,3153426940,1256,1270,1270,1256,6131
20240516,141700,3145666669,1268,1282,1289,1267,54752
20240516,141600,3075804445,1283,1261,1289,1255,59092
20240516,141500,3000334654,1255,1250,1262,1244,13901
20240516,141400,2982921072,1252,1242,1252,1232,11128
20240516,141300,2969057989,1235,1240,1245,1231,3455
20240516,141200,2964784076,1240,1240,1240,1233,4270
20240516,141100,2959499171,1240,1259,1259,1240,2633
20240516,141000,2956222204,1256,1251,1277,1236,35731
20240516,140900,2911204928,1243,1246,1261,1235,21749
20240516,140800,2884064551,1246,1236,1248,1231,10815
20240516,140700,2870654723,1236,1251,1251,1230,41968
20240516,140600,2818787429,1251,1252,1255,1248,29840
20240516,140500,2781471072,1251,1282,1282,1251,58172
20240516,140400,2707758453,1282,1293,1296,1281,31049
20240516,140300,2667751186,1295,1280,1298,1279,42428
20240516,140200,2612991490,1279,1285,1286,1279,50702
20240516,140100,2547842465,1285,1286,1286,1285,29916
20240516,140000,2509397625,1285,1275,1288,1267,15955
20240516,135900,2488967487,1275,1263,1284,1261,41328
20240516,135800,2436402469,1263,1273,1277,1261,20951
20240516,135700,2409810966,1276,1279,1295,1272,36626
20240516,135600,2362904189,1279,1266,1299,1266,101890
20240516,135500,2232173189,1264,1265,1269,1254,27886
20240516,135400,2196994017,1264,1259,1289,1254,41819
20240516,135300,2143978854,1259,1269,1269,1250,38992
20240516,135200,2094873397,1269,1272,1275,1266,30717
20240516,135100,2055848199,1272,1300,1312,1250,109133
20240516,135000,1915060358,1291,1284,1309,1275,118447
20240516,134900,1761569234,1284,1239,1286,1238,52744
20240516,134800,1695497532,1239,1233,1257,1233,75902
20240516,134700,1601193057,1233,1300,1300,1220,181536
20240516,134600,1373087784,1289,1311,1329,1289,180323
20240516,134500,1136058297,1311,1272,1328,1272,292581
20240516,134400,754088306,1275,1298,1307,1244,175273
20240516,134300,529002805,1298,1243,1300,1235,207360
20240516,134200,266421743,1229,1229,1229,1229,0
20240516,134100,266421743,1229,1212,1229,1203,15996
20240516,134000,246897120,1203,1202,1212,1201,4747
20240516,133900,241171110,1206,1210,1212,1201,3051
20240516,133800,237490611,1210,1199,1210,1199,6094
20240516,133700,230152491,1199,1199,1200,1199,5857
20240516,133600,223125177,1199,1198,1199,1189,1957
20240516,133500,220779876,1198,1198,1198,1198,272
20240516,133400,220454020,1198,1195,1200,1183,10866
20240516,133300,207430923,1199,1183,1199,1183,6743
20240516,133200,199393962,1189,1188,1189,1188,100
20240516,133100,199275143,1188,1179,1188,1179,13566
20240516,133000,183244841,1177,1177,1177,1177,0
20240516,132900,183244841,1177,1179,1179,1177,1175
20240516,132800,181861516,1178,1175,1178,1175,5832
20240516,132700,174996960,1175,1175,1175,1175,507
20240516,132600,174401235,1175,1172,1175,1172,1957
20240516,132500,172105759,1169,1169,1169,1169,500
20240516,132400,171521259,1169,1170,1170,1169,1535
20240516,132300,169725599,1171,1171,1171,1171,0
20240516,132200,169725599,1171,1171,1171,1171,0
20240516,132100,169725599,1171,1171,1171,1171,1000
20240516,132000,168554599,1170,1170,1170,1170,0
20240516,131900,168554599,1170,1170,1170,1170,0
20240516,131800,168554599,1170,1170,1170,1170,0
20240516,131700,168554599,1170,1170,1170,1170,0
20240516,131600,168554599,1170,1170,1170,1170,0
20240516,131500,168554599,1170,1170,1170,1170,0
20240516,131400,168554599,1170,1170,1170,1170,3356
20240516,131300,164628079,1170,1170,1170,1169,2362
20240516,131200,161864559,1170,1170,1170,1170,63
20240516,131100,161790849,1170,1170,1170,1170,0
20240516,131000,161790849,1170,1170,1170,1170,0
20240516,130900,161790849,1170,1170,1170,1170,0
20240516,130800,161790849,1170,1170,1170,1170,223
20240516,130700,161529939,1169,1169,1169,1169,0
20240516,130600,161529939,1169,1169,1169,1169,50
20240516,130500,161471489,1169,1169,1169,1169,13
20240516,130400,161456292,1170,1170,1170,1170,3171
20240516,130300,157746222,1170,1170,1170,1170,1045
20240516,130200,156523572,1169,1169,1169,1169,0
20240516,130100,156523572,1169,1169,1169,1169,10
20240516,130000,156511882,1170,1170,1170,1170,0
20240516,125900,156511882,1170,1170,1170,1170,0
20240516,125800,156511882,1170,1170,1170,1170,0
20240516,125700,156511882,1170,1170,1170,1170,116
20240516,125600,156376162,1170,1169,1170,1169,1795
20240516,125500,154277804,1169,1169,1169,1169,500
20240516,125400,153693304,1168,1168,1168,1168,100
20240516,125300,153576504,1169,1169,1169,1169,2149
20240516,125200,151064323,1169,1168,1169,1168,2340
20240516,125100,148331103,1168,1168,1168,1168,4
20240516,125000,148326431,1168,1168,1168,1168,0
20240516,124900,148326431,1168,1168,1168,1168,0
20240516,124800,148326431,1168,1168,1168,1168,0
20240516,124700,148326431,1168,1168,1168,1168,1
20240516,124600,148325263,1164,1164,1164,1164,0
20240516,124500,148325263,1164,1167,1167,1164,791
20240516,124400,147403973,1168,1168,1168,1168,18
20240516,124300,147382949,1168,1168,1168,1168,10
20240516,124200,147371269,1168,1168,1168,1168,0
20240516,124100,147371269,1168,1168,1168,1168,3
20240516,124000,147367765,1169,1169,1169,1169,0
20240516,123900,147367765,1169,1169,1169,1169,0
20240516,123800,147367765,1169,1169,1169,1169,0
20240516,123700,147367765,1169,1169,1169,1169,4
20240516,123600,147363089,1169,1169,1169,1169,0
20240516,123500,147363089,1169,1169,1169,1169,1
20240516,123400,147361920,1170,1170,1170,1170,0
20240516,123300,147361920,1170,1170,1170,1170,0
20240516,123200,147361920,1170,1170,1170,1170,0
20240516,123100,147361920,1170,1163,1170,1163,6
20240516,123000,147354935,1163,1161,1163,1161,2902
20240516,122900,143985169,1163,1169,1169,1163,589
20240516,122800,143297460,1170,1171,1171,1169,1866
20240516,122700,141114064,1172,1172,1172,1172,302
20240516,122600,140760120,1172,1172,1172,1172,1539
20240516,122500,138956412,1177,1177,1177,1177,0
20240516,122400,138956412,1177,1177,1177,1177,0
20240516,122300,138956412,1177,1177,1177,1177,0
20240516,122200,138956412,1177,1177,1177,1177,1
20240516,122100,138955235,1177,1177,1177,1177,0
20240516,122000,138955235,1177,1177,1177,1177,520
20240516,121900,138343195,1177,1177,1177,1177,552
20240516,121800,137693491,1177,1177,1178,1177,1475
20240516,121700,135957115,1178,1178,1178,1178,0
20240516,121600,135957115,1178,1177,1178,1177,1176
20240516,121500,134572879,1177,1177,1177,1177,4
20240516,121400,134568171,1178,1174,1178,1174,8
20240516,121300,134558775,1174,1173,1174,1173,1593
20240516,121200,132689593,1174,1174,1174,1174,0
20240516,121100,132689593,1174,1174,1174,1174,0
20240516,121000,132689593,1174,1169,1174,1169,53
20240516,120900,132627621,1174,1174,1174,1169,1015
20240516,120800,131436266,1179,1179,1179,1179,0
20240516,120700,131436266,1179,1174,1179,1174,12
20240516,120600,131422163,1179,1179,1179,1179,0
20240516,120500,131422163,1179,1179,1179,1179,400
20240516,120400,130950563,1174,1174,1174,1174,400
20240516,120300,130480963,1173,1173,1173,1173,0
20240516,120200,130480963,1173,1173,1173,1173,10
20240516,120100,130469233,1179,1179,1179,1179,10
20240516,120000,130457443,1179,1179,1179,1179,0
20240516,115900,130457443,1179,1178,1179,1178,992
20240516,115800,129288450,1178,1177,1178,1177,1535
20240516,115700,127481119,1177,1177,1177,1177,100
20240516,115600,127363419,1177,1177,1177,1177,4
20240516,115500,127358711,1177,1177,1177,1177,0
20240516,115400,127358711,1177,1177,1177,1177,0
20240516,115300,127358711,1177,1177,1177,1177,130
20240516,115200,127205701,1177,1177,1177,1177,0
20240516,115100,127205701,1177,1177,1177,1177,0
20240516,115000,127205701,1177,1177,1177,1177,0
20240516,114900,127205701,1177,1177,1177,1177,1
20240516,114800,127204524,1170,1170,1170,1170,500
20240516,114700,126619524,1170,1176,1176,1170,1443
20240516,114600,124923839,1179,1179,1179,1179,150
20240516,114500,124746989,1179,1179,1179,1179,250
20240516,114400,124452239,1180,1179,1180,1179,392
20240516,114300,123989688,1180,1179,1180,1179,2217
20240516,114200,121374939,1178,1176,1178,1176,2527
20240516,114100,118402819,1174,1175,1175,1174,500
20240516,114000,117815443,1175,1176,1176,1175,4024
20240516,113900,113084219,1175,1174,1175,1174,6962
20240516,113800,104909477,1174,1171,1174,1171,7226
20240516,113700,96447822,1171,1171,1171,1171,96
20240516,113600,96335406,1171,1170,1171,1170,2501
20240516,113500,93409233,1168,1168,1168,1168,110
20240516,113400,93280753,1168,1168,1168,1168,0
20240516,113300,93280753,1168,1168,1168,1168,0
20240516,113200,93280753,1168,1168,1168,1168,0
20240516,113100,93280753,1168,1168,1168,1168,1000
20240516,113000,92112753,1170,1170,1170,1170,928
20240516,112900,91026993,1170,1170,1170,1170,270
20240516,112800,90711093,1170,1169,1170,1168,1271
20240516,112700,89225348,1169,1169,1169,1169,891
20240516,112600,88183769,1169,1169,1169,1168,233
20240516,112500,87911394,1169,1168,1169,1168,636
20240516,112400,87168543,1168,1168,1168,1168,354
20240516,112300,86755071,1168,1168,1168,1168,4
20240516,112200,86750399,1168,1166,1168,1166,594
20240516,112100,86057542,1166,1163,1166,1163,2511
20240516,112000,83131216,1162,1162,1162,1162,0
20240516,111900,83131216,1162,1162,1162,1162,11
20240516,111800,83118434,1162,1162,1162,1162,0
20240516,111700,83118434,1162,1166,1166,1162,895
20240516,111600,82078440,1166,1166,1166,1166,87
20240516,111500,81976998,1166,1163,1166,1163,21
20240516,111400,81952572,1167,1167,1167,1167,0
20240516,111300,81952572,1167,1167,1167,1167,0
20240516,111200,81952572,1167,1167,1167,1167,0
20240516,111100,81952572,1167,1167,1167,1167,0
20240516,111000,81952572,1167,1165,1167,1165,3166
20240516,110900,78261918,1165,1163,1166,1163,2764
20240516,110800,75043098,1163,1163,1163,1163,0
20240516,110700,75043098,1163,1163,1163,1163,922
20240516,110600,73970812,1163,1163,1163,1163,0
20240516,110500,73970812,1163,1163,1163,1163,300
20240516,110400,73621912,1163,1162,1163,1162,802
20240516,110300,72689486,1163,1160,1163,1160,3167
20240516,110200,69015760,1160,1160,1160,1160,0
20240516,110100,69015760,1160,1160,1160,1160,1000
20240516,110000,67855760,1160,1160,1160,1160,432
20240516,105900,67354640,1160,1157,1160,1157,4280
20240516,105800,62394810,1156,1156,1156,1156,0
20240516,105700,62394810,1156,1156,1156,1156,0
20240516,105600,62394810,1156,1156,1157,1156,629
20240516,105500,61667622,1156,1156,1156,1156,0
20240516,105400,61667622,1156,1153,1156,1153,3000
20240516,105300,58203422,1152,1152,1152,1152,0
20240516,105200,58203422,1152,1152,1152,1152,0
20240516,105100,58203422,1152,1152,1152,1152,17
20240516,105000,58183838,1152,1152,1152,1152,0
20240516,104900,58183838,1152,1152,1152,1152,0
20240516,104800,58183838,1152,1152,1152,1152,0
20240516,104700,58183838,1152,1152,1152,1152,600
20240516,104600,57492638,1152,1155,1155,1152,271
20240516,104500,57179638,1155,1155,1155,1154,183
20240516,104400,56968274,1155,1155,1155,1155,1
20240516,104300,56967119,1155,1155,1155,1155,0
20240516,104200,56967119,1155,1150,1155,1150,6000
20240516,104100,50043824,1150,1152,1152,1150,605
20240516,104000,49347865,1153,1153,1153,1153,0
20240516,103900,49347865,1153,1153,1153,1153,0
20240516,103800,49347865,1153,1153,1153,1153,279
20240516,103700,49026178,1153,1153,1154,1153,2300
20240516,103600,46373478,1152,1152,1152,1152,1
20240516,103500,46372326,1153,1153,1153,1153,80
20240516,103400,46280086,1153,1153,1153,1153,1196
20240516,103300,44901098,1153,1153,1153,1153,10
20240516,103200,44889568,1150,1150,1150,1150,0
20240516,103100,44889568,1150,1150,1150,1150,0
20240516,103000,44889568,1150,1150,1150,1150,0
20240516,102900,44889568,1150,1150,1150,1150,0
20240516,102800,44889568,1150,1153,1153,1150,3000
20240516,102700,41433568,1153,1153,1153,1153,28
20240516,102600,41401284,1153,1152,1155,1152,3147
20240516,102500,37774162,1149,1152,1152,1149,1371
20240516,102400,36194980,1152,1152,1152,1152,961
20240516,102300,35087908,1150,1150,1150,1150,0
20240516,102200,35087908,1150,1150,1150,1150,0
20240516,102100,35087908,1150,1150,1150,1150,0
20240516,102000,35087908,1150,1150,1150,1150,500
20240516,101900,34512908,1150,1153,1153,1150,640
20240516,101800,33776905,1152,1152,1152,1152,0
20240516,101700,33776905,1152,1152,1152,1152,1
20240516,101600,33775753,1153,1153,1153,1153,52
20240516,101500,33715797,1153,1153,1153,1153,0
20240516,101400,33715797,1153,1153,1153,1153,0
20240516,101300,33715797,1153,1151,1153,1151,762
20240516,101200,32838211,1151,1151,1151,1151,100
20240516,101100,32723111,1151,1151,1151,1151,1500
20240516,101000,30996611,1151,1151,1151,1151,500
20240516,100900,30421111,1151,1151,1151,1151,866
20240516,100800,29424345,1151,1151,1151,1151,0
20240516,100700,29424345,1151,1151,1151,1151,10
20240516,100600,29412835,1151,1151,1151,1151,0
20240516,100500,29412835,1151,1151,1151,1151,73
20240516,100400,29328812,1151,1151,1151,1151,0
20240516,100300,29328812,1151,1151,1151,1151,250
20240516,100200,29041062,1151,1151,1151,1151,64
20240516,100100,28967398,1151,1151,1153,1151,2411
20240516,100000,26192335,1151,1151,1151,1151,0
20240516,095900,26192335,1151,1151,1151,1151,11
20240516,095800,26179674,1150,1150,1150,1150,0
20240516,095700,26179674,1150,1150,1150,1150,90
20240516,095600,26076174,1150,1149,1150,1149,5000
20240516,095500,20326515,1149,1147,1149,1147,1554
20240516,095400,18542271,1142,1142,1142,1142,0
20240516,095300,18542271,1142,1142,1142,1142,0
20240516,095200,18542271,1142,1142,1142,1142,0
20240516,095100,18542271,1142,1142,1142,1142,0
20240516,095000,18542271,1142,1142,1142,1142,0
20240516,094900,18542271,1142,1146,1146,1142,1101
20240516,094800,17281788,1150,1148,1150,1146,1058
20240516,094700,16067011,1148,1148,1148,1148,10
20240516,094600,16055531,1148,1148,1148,1148,0
20240516,094500,16055531,1148,1148,1148,1148,0
20240516,094400,16055531,1148,1148,1148,1148,18
20240516,094300,16034867,1148,1148,1148,1148,18
20240516,094200,16014203,1148,1148,1148,1148,57
20240516,094100,15948767,1148,1149,1149,1148,22
20240516,094000,15923500,1149,1149,1149,1149,0
20240516,093900,15923500,1149,1149,1149,1149,0
20240516,093800,15923500,1149,1149,1149,1149,0
20240516,093700,15923500,1149,1149,1149,1149,942
20240516,093600,14841142,1150,1150,1150,1150,5
20240516,093500,14835392,1150,1150,1150,1150,0
20240516,093400,14835392,1150,1150,1150,1150,0
20240516,093300,14835392,1150,1150,1151,1150,1200
20240516,093200,13455192,1152,1152,1153,1152,1213
20240516,093100,12056657,1156,1157,1157,1156,21
20240516,093000,12032380,1157,1139,1159,1136,1216
20240516,092900,10641315,1139,1139,1139,1139,3
20240516,092800,10637898,1135,1135,1135,1135,0
20240516,092700,10637898,1135,1133,1135,1133,2517
20240516,092600,7781703,1134,1134,1134,1134,0
20240516,092500,7781703,1134,1134,1134,1134,100
20240516,092400,7668303,1134,1134,1134,1134,0
20240516,092300,7668303,1134,1134,1134,1134,131
20240516,092200,7519749,1134,1135,1135,1134,889
20240516,092100,6511209,1134,1134,1134,1134,525
20240516,092000,5915859,1134,1134,1134,1134,0
20240516,091900,5915859,1134,1134,1134,1134,200
20240516,091800,5689059,1135,1135,1135,1135,500
20240516,091700,5121559,1135,1129,1135,1126,1995
20240516,091600,2862625,1130,1124,1130,1124,1000
20240516,091500,1735610,1124,1124,1124,1124,1000
20240516,091400,611610,1124,1124,1124,1124,100
20240516,091300,499210,1124,1124,1124,1124,0
20240516,091200,499210,1124,1124,1124,1124,0
20240516,091100,499210,1124,1124,1124,1124,0
20240516,091000,499210,1124,1124,1124,1124,11
20240516,090900,486846,1124,1124,1124,1124,29
20240516,090800,454250,1124,1124,1124,1124,0
20240516,090700,454250,1124,1124,1124,1124,0
20240516,090600,454250,1124,1124,1124,1124,0
20240516,090500,454250,1124,1124,1124,1124,30
20240516,090400,420530,1120,1120,1120,1120,0
20240516,090300,420530,1120,1120,1120,1120,0
20240516,090200,420530,1120,1120,1120,1120,0
20240516,090100,420530,1120,1120,1120,1120,0
20240516,090000,420530,1120,1118,1120,1118,376