KissMeData/419120/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,212500,448961770,9160,9160,9160,9160,228
20240517,212400,448961770,9160,9160,9160,9160,0
20240517,212300,448961770,9160,9160,9160,9160,0
20240517,212200,448961770,9160,9160,9160,9160,0
20240517,212100,448961770,9160,9160,9160,9160,0
20240517,212000,448961770,9160,9160,9160,9160,0
20240517,211900,448961770,9160,9160,9160,9160,0
20240517,211800,448961770,9160,9160,9160,9160,0
20240517,211700,448961770,9160,9160,9160,9160,0
20240517,211600,448961770,9160,9160,9160,9160,0
20240517,211500,448961770,9160,9160,9160,9160,0
20240517,211400,448961770,9160,9160,9160,9160,0
20240517,211300,448961770,9160,9160,9160,9160,0
20240517,211200,448961770,9160,9160,9160,9160,0
20240517,211100,448961770,9160,9160,9160,9160,0
20240517,211000,448961770,9160,9160,9160,9160,0
20240517,210900,448961770,9160,9160,9160,9160,0
20240517,210800,448961770,9160,9160,9160,9160,0
20240517,210700,448961770,9160,9160,9160,9160,0
20240517,210600,448961770,9160,9160,9160,9160,0
20240517,210500,448961770,9160,9160,9160,9160,0
20240517,210400,448961770,9160,9160,9160,9160,0
20240517,210300,448961770,9160,9160,9160,9160,0
20240517,210200,448961770,9160,9160,9160,9160,0
20240517,210100,448961770,9160,9160,9160,9160,0
20240517,210000,448961770,9160,9160,9160,9160,0
20240517,205900,448961770,9160,9160,9160,9160,0
20240517,205800,448961770,9160,9160,9160,9160,0
20240517,205700,448961770,9160,9160,9160,9160,0
20240517,205600,448961770,9160,9160,9160,9160,0
20240517,205500,448961770,9160,9160,9160,9160,228
20240517,205400,448961770,9160,9160,9160,9160,0
20240517,205300,448961770,9160,9160,9160,9160,0
20240517,205200,448961770,9160,9160,9160,9160,0
20240517,205100,448961770,9160,9160,9160,9160,0
20240517,205000,448961770,9160,9160,9160,9160,0
20240517,204900,448961770,9160,9160,9160,9160,0
20240517,204800,448961770,9160,9160,9160,9160,0
20240517,204700,448961770,9160,9160,9160,9160,0
20240517,204600,448961770,9160,9160,9160,9160,0
20240517,204500,448961770,9160,9160,9160,9160,0
20240517,204400,448961770,9160,9160,9160,9160,0
20240517,204300,448961770,9160,9160,9160,9160,0
20240517,204200,448961770,9160,9160,9160,9160,0
20240517,204100,448961770,9160,9160,9160,9160,0
20240517,204000,448961770,9160,9160,9160,9160,0
20240517,203900,448961770,9160,9160,9160,9160,0
20240517,203800,448961770,9160,9160,9160,9160,0
20240517,203700,448961770,9160,9160,9160,9160,0
20240517,203600,448961770,9160,9160,9160,9160,0
20240517,203500,448961770,9160,9160,9160,9160,0
20240517,203400,448961770,9160,9160,9160,9160,0
20240517,203300,448961770,9160,9160,9160,9160,0
20240517,203200,448961770,9160,9160,9160,9160,0
20240517,203100,448961770,9160,9160,9160,9160,0
20240517,203000,448961770,9160,9160,9160,9160,0
20240517,202900,448961770,9160,9160,9160,9160,0
20240517,202800,448961770,9160,9160,9160,9160,0
20240517,202700,448961770,9160,9160,9160,9160,0
20240517,202600,448961770,9160,9160,9160,9160,0
20240517,202500,448961770,9160,9160,9160,9160,228
20240517,202400,448961770,9160,9160,9160,9160,0
20240517,202300,448961770,9160,9160,9160,9160,0
20240517,202200,448961770,9160,9160,9160,9160,0
20240517,202100,448961770,9160,9160,9160,9160,0
20240517,202000,448961770,9160,9160,9160,9160,0
20240517,201900,448961770,9160,9160,9160,9160,0
20240517,201800,448961770,9160,9160,9160,9160,0
20240517,201700,448961770,9160,9160,9160,9160,0
20240517,201600,448961770,9160,9160,9160,9160,0
20240517,201500,448961770,9160,9160,9160,9160,0
20240517,201400,448961770,9160,9160,9160,9160,0
20240517,201300,448961770,9160,9160,9160,9160,0
20240517,201200,448961770,9160,9160,9160,9160,0
20240517,201100,448961770,9160,9160,9160,9160,0
20240517,201000,448961770,9160,9160,9160,9160,0
20240517,200900,448961770,9160,9160,9160,9160,0
20240517,200800,448961770,9160,9160,9160,9160,0
20240517,200700,448961770,9160,9160,9160,9160,0
20240517,200600,448961770,9160,9160,9160,9160,0
20240517,200500,448961770,9160,9160,9160,9160,0
20240517,200400,448961770,9160,9160,9160,9160,0
20240517,200300,448961770,9160,9160,9160,9160,0
20240517,200200,448961770,9160,9160,9160,9160,0
20240517,200100,448961770,9160,9160,9160,9160,0
20240517,200000,448961770,9160,9160,9160,9160,0
20240517,195900,448961770,9160,9160,9160,9160,0
20240517,195800,448961770,9160,9160,9160,9160,0
20240517,195700,448961770,9160,9160,9160,9160,0
20240517,195600,448961770,9160,9160,9160,9160,0
20240517,195500,448961770,9160,9160,9160,9160,228
20240517,195400,448961770,9160,9160,9160,9160,0
20240517,195300,448961770,9160,9160,9160,9160,0
20240517,195200,448961770,9160,9160,9160,9160,0
20240517,195100,448961770,9160,9160,9160,9160,0
20240517,195000,448961770,9160,9160,9160,9160,0
20240517,194900,448961770,9160,9160,9160,9160,0
20240517,194800,448961770,9160,9160,9160,9160,0
20240517,194700,448961770,9160,9160,9160,9160,0
20240517,194600,448961770,9160,9160,9160,9160,0
20240517,194500,448961770,9160,9160,9160,9160,0
20240517,194400,448961770,9160,9160,9160,9160,0
20240517,194300,448961770,9160,9160,9160,9160,0
20240517,194200,448961770,9160,9160,9160,9160,0
20240517,194100,448961770,9160,9160,9160,9160,0
20240517,194000,448961770,9160,9160,9160,9160,0
20240517,193900,448961770,9160,9160,9160,9160,0
20240517,193800,448961770,9160,9160,9160,9160,0
20240517,193700,448961770,9160,9160,9160,9160,0
20240517,193600,448961770,9160,9160,9160,9160,0
20240517,193500,448961770,9160,9160,9160,9160,0
20240517,193400,448961770,9160,9160,9160,9160,0
20240517,193300,448961770,9160,9160,9160,9160,0
20240517,193200,448961770,9160,9160,9160,9160,0
20240517,193100,448961770,9160,9160,9160,9160,0
20240517,193000,448961770,9160,9160,9160,9160,0
20240517,192900,448961770,9160,9160,9160,9160,0
20240517,192800,448961770,9160,9160,9160,9160,0
20240517,192700,448961770,9160,9160,9160,9160,0
20240517,192600,448961770,9160,9160,9160,9160,0
20240517,192500,448961770,9160,9160,9160,9160,228
20240517,192400,448961770,9160,9160,9160,9160,0
20240517,192300,448961770,9160,9160,9160,9160,0
20240517,192200,448961770,9160,9160,9160,9160,0
20240517,192100,448961770,9160,9160,9160,9160,0
20240517,192000,448961770,9160,9160,9160,9160,0
20240517,191900,448961770,9160,9160,9160,9160,0
20240517,191800,448961770,9160,9160,9160,9160,0
20240517,191700,448961770,9160,9160,9160,9160,0
20240517,191600,448961770,9160,9160,9160,9160,0
20240517,191500,448961770,9160,9160,9160,9160,0
20240517,191400,448961770,9160,9160,9160,9160,0
20240517,191300,448961770,9160,9160,9160,9160,0
20240517,191200,448961770,9160,9160,9160,9160,0
20240517,191100,448961770,9160,9160,9160,9160,0
20240517,191000,448961770,9160,9160,9160,9160,0
20240517,190900,448961770,9160,9160,9160,9160,0
20240517,190800,448961770,9160,9160,9160,9160,0
20240517,190700,448961770,9160,9160,9160,9160,0
20240517,190600,448961770,9160,9160,9160,9160,0
20240517,190500,448961770,9160,9160,9160,9160,0
20240517,190400,448961770,9160,9160,9160,9160,0
20240517,190300,448961770,9160,9160,9160,9160,0
20240517,190200,448961770,9160,9160,9160,9160,0
20240517,190100,448961770,9160,9160,9160,9160,0
20240517,190000,448961770,9160,9160,9160,9160,0
20240517,185900,448961770,9160,9160,9160,9160,0
20240517,185800,448961770,9160,9160,9160,9160,0
20240517,185700,448961770,9160,9160,9160,9160,0
20240517,185600,448961770,9160,9160,9160,9160,0
20240517,185500,448961770,9160,9160,9160,9160,228
20240517,185400,448961770,9160,9160,9160,9160,0
20240517,185300,448961770,9160,9160,9160,9160,0
20240517,185200,448961770,9160,9160,9160,9160,0
20240517,185100,448961770,9160,9160,9160,9160,0
20240517,185000,448961770,9160,9160,9160,9160,0
20240517,184900,448961770,9160,9160,9160,9160,0
20240517,184800,448961770,9160,9160,9160,9160,0
20240517,184700,448961770,9160,9160,9160,9160,0
20240517,184600,448961770,9160,9160,9160,9160,0
20240517,184500,448961770,9160,9160,9160,9160,0
20240517,184400,448961770,9160,9160,9160,9160,0
20240517,184300,448961770,9160,9160,9160,9160,0
20240517,184200,448961770,9160,9160,9160,9160,0
20240517,184100,448961770,9160,9160,9160,9160,0
20240517,184000,448961770,9160,9160,9160,9160,0
20240517,183900,448961770,9160,9160,9160,9160,0
20240517,183800,448961770,9160,9160,9160,9160,0
20240517,183700,448961770,9160,9160,9160,9160,0
20240517,183600,448961770,9160,9160,9160,9160,0
20240517,183500,448961770,9160,9160,9160,9160,0
20240517,183400,448961770,9160,9160,9160,9160,0
20240517,183300,448961770,9160,9160,9160,9160,0
20240517,183200,448961770,9160,9160,9160,9160,0
20240517,183100,448961770,9160,9160,9160,9160,0
20240517,183000,448961770,9160,9160,9160,9160,0
20240517,182900,448961770,9160,9160,9160,9160,0
20240517,182800,448961770,9160,9160,9160,9160,0
20240517,182700,448961770,9160,9160,9160,9160,0
20240517,182600,448961770,9160,9160,9160,9160,0
20240517,182500,448961770,9160,9160,9160,9160,228
20240517,182400,448961770,9160,9160,9160,9160,0
20240517,182300,448961770,9160,9160,9160,9160,0
20240517,182200,448961770,9160,9160,9160,9160,0
20240517,182100,448961770,9160,9160,9160,9160,0
20240517,182000,448961770,9160,9160,9160,9160,0
20240517,181900,448961770,9160,9160,9160,9160,0
20240517,181800,448961770,9160,9160,9160,9160,0
20240517,181700,448961770,9160,9160,9160,9160,0
20240517,181600,448961770,9160,9160,9160,9160,0
20240517,181500,448961770,9160,9160,9160,9160,0
20240517,181400,448961770,9160,9160,9160,9160,0
20240517,181300,448961770,9160,9160,9160,9160,0
20240517,181200,448961770,9160,9160,9160,9160,0
20240517,181100,448961770,9160,9160,9160,9160,0
20240517,181000,448961770,9160,9160,9160,9160,0
20240517,180900,448961770,9160,9160,9160,9160,0
20240517,180800,448961770,9160,9160,9160,9160,0
20240517,180700,448961770,9160,9160,9160,9160,0
20240517,180600,448961770,9160,9160,9160,9160,0
20240517,180500,448961770,9160,9160,9160,9160,0
20240517,180400,448961770,9160,9160,9160,9160,0
20240517,180300,448961770,9160,9160,9160,9160,0
20240517,180200,448961770,9160,9160,9160,9160,0
20240517,180100,448961770,9160,9160,9160,9160,0
20240517,180000,448961770,9160,9160,9160,9160,0
20240517,175900,448961770,9160,9160,9160,9160,0
20240517,175800,448961770,9160,9160,9160,9160,0
20240517,175700,448961770,9160,9160,9160,9160,0
20240517,175600,448961770,9160,9160,9160,9160,0
20240517,175500,448961770,9160,9160,9160,9160,228
20240517,175400,448961770,9160,9160,9160,9160,0
20240517,175300,448961770,9160,9160,9160,9160,0
20240517,175200,448961770,9160,9160,9160,9160,0
20240517,175100,448961770,9160,9160,9160,9160,0
20240517,175000,448961770,9160,9160,9160,9160,0
20240517,174900,448961770,9160,9160,9160,9160,0
20240517,174800,448961770,9160,9160,9160,9160,0
20240517,174700,448961770,9160,9160,9160,9160,0
20240517,174600,448961770,9160,9160,9160,9160,0
20240517,174500,448961770,9160,9160,9160,9160,0
20240517,174400,448961770,9160,9160,9160,9160,0
20240517,174300,448961770,9160,9160,9160,9160,0
20240517,174200,448961770,9160,9160,9160,9160,0
20240517,174100,448961770,9160,9160,9160,9160,0
20240517,174000,448961770,9160,9160,9160,9160,0
20240517,173900,448961770,9160,9160,9160,9160,0
20240517,173800,448961770,9160,9160,9160,9160,0
20240517,173700,448961770,9160,9160,9160,9160,0
20240517,173600,448961770,9160,9160,9160,9160,0
20240517,173500,448961770,9160,9160,9160,9160,0
20240517,173400,448961770,9160,9160,9160,9160,0
20240517,173300,448961770,9160,9160,9160,9160,0
20240517,173200,448961770,9160,9160,9160,9160,0
20240517,173100,448961770,9160,9160,9160,9160,0
20240517,173000,448961770,9160,9160,9160,9160,0
20240517,172900,448961770,9160,9160,9160,9160,0
20240517,172800,448961770,9160,9160,9160,9160,0
20240517,172700,448961770,9160,9160,9160,9160,0
20240517,172600,448961770,9160,9160,9160,9160,0
20240517,172500,448961770,9160,9160,9160,9160,228
20240517,172400,448961770,9160,9160,9160,9160,0
20240517,172300,448961770,9160,9160,9160,9160,0
20240517,172200,448961770,9160,9160,9160,9160,0
20240517,172100,448961770,9160,9160,9160,9160,0
20240517,172000,448961770,9160,9160,9160,9160,0
20240517,171900,448961770,9160,9160,9160,9160,0
20240517,171800,448961770,9160,9160,9160,9160,0
20240517,171700,448961770,9160,9160,9160,9160,0
20240517,171600,448961770,9160,9160,9160,9160,0
20240517,171500,448961770,9160,9160,9160,9160,0
20240517,171400,448961770,9160,9160,9160,9160,0
20240517,171300,448961770,9160,9160,9160,9160,0
20240517,171200,448961770,9160,9160,9160,9160,0
20240517,171100,448961770,9160,9160,9160,9160,0
20240517,171000,448961770,9160,9160,9160,9160,0
20240517,170900,448961770,9160,9160,9160,9160,0
20240517,170800,448961770,9160,9160,9160,9160,0
20240517,170700,448961770,9160,9160,9160,9160,0
20240517,170600,448961770,9160,9160,9160,9160,0
20240517,170500,448961770,9160,9160,9160,9160,0
20240517,170400,448961770,9160,9160,9160,9160,0
20240517,170300,448961770,9160,9160,9160,9160,0
20240517,170200,448961770,9160,9160,9160,9160,0
20240517,170100,448961770,9160,9160,9160,9160,0
20240517,170000,448961770,9160,9160,9160,9160,0
20240517,165900,448961770,9160,9160,9160,9160,0
20240517,165800,448961770,9160,9160,9160,9160,0
20240517,165700,448961770,9160,9160,9160,9160,0
20240517,165600,448961770,9160,9160,9160,9160,0
20240517,165500,448961770,9160,9160,9160,9160,228
20240517,165400,448961770,9160,9160,9160,9160,0
20240517,165300,448961770,9160,9160,9160,9160,0
20240517,165200,448961770,9160,9160,9160,9160,0
20240517,165100,448961770,9160,9160,9160,9160,0
20240517,165000,448961770,9160,9160,9160,9160,0
20240517,164900,448961770,9160,9160,9160,9160,0
20240517,164800,448961770,9160,9160,9160,9160,0
20240517,164700,448961770,9160,9160,9160,9160,0
20240517,164600,448961770,9160,9160,9160,9160,0
20240517,164500,448961770,9160,9160,9160,9160,0
20240517,164400,448961770,9160,9160,9160,9160,0
20240517,164300,448961770,9160,9160,9160,9160,0
20240517,164200,448961770,9160,9160,9160,9160,0
20240517,164100,448961770,9160,9160,9160,9160,0
20240517,164000,448961770,9160,9160,9160,9160,0
20240517,163900,448961770,9160,9160,9160,9160,0
20240517,163800,448961770,9160,9160,9160,9160,0
20240517,163700,448961770,9160,9160,9160,9160,0
20240517,163600,448961770,9160,9160,9160,9160,0
20240517,163500,448961770,9160,9160,9160,9160,0
20240517,163400,448961770,9160,9160,9160,9160,0
20240517,163300,448961770,9160,9160,9160,9160,0
20240517,163200,448961770,9160,9160,9160,9160,0
20240517,163100,448961770,9160,9160,9160,9160,0
20240517,163000,448961770,9160,9160,9160,9160,0
20240517,162900,448961770,9160,9160,9160,9160,0
20240517,162800,448961770,9160,9160,9160,9160,0
20240517,162700,448961770,9160,9160,9160,9160,0
20240517,162600,448961770,9160,9160,9160,9160,0
20240517,162500,448961770,9160,9160,9160,9160,228
20240517,162400,448961770,9160,9160,9160,9160,0
20240517,162300,448961770,9160,9160,9160,9160,0
20240517,162200,448961770,9160,9160,9160,9160,0
20240517,162100,448961770,9160,9160,9160,9160,0
20240517,162000,448961770,9160,9160,9160,9160,0
20240517,161900,448961770,9160,9160,9160,9160,0
20240517,161800,448961770,9160,9160,9160,9160,0
20240517,161700,448961770,9160,9160,9160,9160,0
20240517,161600,448961770,9160,9160,9160,9160,0
20240517,161500,448961770,9160,9160,9160,9160,0
20240517,161400,448961770,9160,9160,9160,9160,0
20240517,161300,448961770,9160,9160,9160,9160,0
20240517,161200,448961770,9160,9160,9160,9160,0
20240517,161100,448961770,9160,9160,9160,9160,0
20240517,161000,448961770,9160,9160,9160,9160,0
20240517,160900,448961770,9160,9160,9160,9160,0
20240517,160800,448961770,9160,9160,9160,9160,0
20240517,160700,448961770,9160,9160,9160,9160,0
20240517,160600,448961770,9160,9160,9160,9160,0
20240517,160500,448961770,9160,9160,9160,9160,0
20240517,160400,448961770,9160,9160,9160,9160,0
20240517,160300,448961770,9160,9160,9160,9160,0
20240517,160200,448961770,9160,9160,9160,9160,0
20240517,160100,448961770,9160,9160,9160,9160,0
20240517,160000,448961770,9160,9160,9160,9160,0
20240517,155900,448961770,9160,9160,9160,9160,0
20240517,155800,448961770,9160,9160,9160,9160,0
20240517,155700,448961770,9160,9160,9160,9160,0
20240517,155600,448961770,9160,9160,9160,9160,0
20240517,155500,448961770,9160,9160,9160,9160,228
20240517,155400,448961770,9160,9160,9160,9160,0
20240517,155300,448961770,9160,9160,9160,9160,0
20240517,155200,448961770,9160,9160,9160,9160,0
20240517,155100,448961770,9160,9160,9160,9160,0
20240517,155000,448961770,9160,9160,9160,9160,0
20240517,154900,448961770,9160,9160,9160,9160,0
20240517,154800,448961770,9160,9160,9160,9160,0
20240517,154700,448961770,9160,9160,9160,9160,0
20240517,154600,448961770,9160,9160,9160,9160,0
20240517,154500,448961770,9160,9160,9160,9160,0
20240517,154400,448961770,9160,9160,9160,9160,0
20240517,154300,448961770,9160,9160,9160,9160,0
20240517,154200,448961770,9160,9160,9160,9160,0
20240517,154100,448961770,9160,9160,9160,9160,0
20240517,154000,448961770,9160,9160,9160,9160,0
20240517,153900,448961770,9160,9160,9160,9160,0
20240517,153800,448961770,9160,9160,9160,9160,0
20240517,153700,448961770,9160,9160,9160,9160,0
20240517,153600,448961770,9160,9160,9160,9160,0
20240517,153500,448961770,9160,9160,9160,9160,0
20240517,153400,448961770,9160,9160,9160,9160,0
20240517,153300,448961770,9160,9160,9160,9160,0
20240517,153200,448961770,9160,9160,9160,9160,0
20240517,153100,448961770,9160,9160,9160,9160,0
20240517,153000,448961770,9160,9160,9160,9160,228
20240517,152900,446873290,9160,9160,9160,9160,0
20240517,152800,446873290,9160,9160,9160,9160,0
20240517,152700,446873290,9160,9160,9160,9160,0
20240517,152600,446873290,9160,9160,9160,9160,0
20240517,152500,446873290,9160,9160,9160,9160,0
20240517,152400,446873290,9160,9160,9160,9160,0
20240517,152300,446873290,9160,9160,9160,9160,0
20240517,152200,446873290,9160,9160,9160,9160,0
20240517,152100,446873290,9160,9160,9160,9160,0
20240517,152000,446873290,9160,9160,9160,9160,0
20240517,151900,446873290,9160,9150,9160,9150,27
20240517,151800,446626000,9180,9180,9180,9180,0
20240517,151700,446626000,9180,9140,9180,9140,18
20240517,151600,446461440,9180,9180,9180,9180,0
20240517,151500,446461440,9180,9180,9180,9180,0
20240517,151400,446461440,9180,9180,9180,9180,0
20240517,151300,446461440,9180,9180,9180,9180,0
20240517,151200,446461440,9180,9180,9180,9180,0
20240517,151100,446461440,9180,9180,9180,9180,0
20240517,151000,446461440,9180,9180,9180,9180,0
20240517,150900,446461440,9180,9180,9180,9180,0
20240517,150800,446461440,9180,9180,9180,9180,0
20240517,150700,446461440,9180,9180,9180,9180,1
20240517,150600,446452260,9130,9130,9130,9130,150
20240517,150500,445082760,9130,9130,9130,9130,0
20240517,150400,445082760,9130,9160,9160,9130,987
20240517,150300,436071090,9180,9180,9180,9180,0
20240517,150200,436071090,9180,9180,9180,9180,0
20240517,150100,436071090,9180,9160,9180,9160,441
20240517,150000,432031490,9170,9160,9170,9160,166
20240517,145900,430510920,9160,9160,9160,9160,53
20240517,145800,430025440,9160,9160,9160,9160,60
20240517,145700,429475840,9160,9130,9160,9130,19
20240517,145600,429302100,9160,9130,9160,9130,61
20240517,145500,428745140,9160,9160,9160,9160,1
20240517,145400,428735980,9130,9130,9130,9130,80
20240517,145300,428005580,9170,9120,9170,9120,1151
20240517,145200,417453910,9180,9180,9180,9180,0
20240517,145100,417453910,9180,9180,9180,9120,69
20240517,145000,416824090,9180,9120,9180,9120,12
20240517,144900,416714590,9120,9120,9120,9120,60
20240517,144800,416167390,9180,9130,9180,9130,61
20240517,144700,415610410,9180,9180,9180,9180,0
20240517,144600,415610410,9180,9120,9180,9120,61
20240517,144500,415054030,9180,9180,9180,9180,1
20240517,144400,415044850,9130,9130,9130,9130,60
20240517,144300,414497050,9130,9130,9130,9130,60
20240517,144200,413949250,9190,9190,9190,9190,0
20240517,144100,413949250,9190,9130,9190,9130,61
20240517,144000,413392260,9140,9140,9140,9140,1
20240517,143900,413383120,9140,9160,9160,9140,69
20240517,143800,412752430,9140,9140,9140,9140,60
20240517,143700,412204030,9160,9160,9160,9160,2
20240517,143600,412185710,9160,9150,9160,9150,139
20240517,143500,410913670,9150,9150,9150,9150,3
20240517,143400,410886220,9160,9160,9160,9160,39
20240517,143300,410528980,9170,9170,9170,9170,10
20240517,143200,410437280,9170,9160,9170,9160,51
20240517,143100,409969720,9170,9170,9170,9170,20
20240517,143000,409786320,9180,9180,9180,9180,0
20240517,142900,409786320,9180,9180,9180,9180,50
20240517,142800,409327320,9170,9170,9170,9170,60
20240517,142700,408777120,9190,9180,9190,9180,186
20240517,142600,407068780,9180,9190,9190,9180,25
20240517,142500,406839080,9180,9180,9180,9180,1
20240517,142400,406829900,9130,9130,9130,9130,104
20240517,142300,405880380,9140,9140,9140,9140,60
20240517,142200,405331980,9150,9150,9150,9150,0
20240517,142100,405331980,9150,9150,9150,9150,318
20240517,142000,402422280,9160,9160,9160,9160,0
20240517,141900,402422280,9160,9160,9160,9160,66
20240517,141800,401817720,9190,9160,9190,9160,61
20240517,141700,401258930,9200,9200,9200,9200,10
20240517,141600,401166930,9210,9160,9210,9160,71
20240517,141500,400516020,9210,9210,9210,9210,0
20240517,141400,400516020,9210,9170,9210,9160,164
20240517,141300,399012700,9160,9160,9160,9160,0
20240517,141200,399012700,9160,9170,9170,9160,353
20240517,141100,395776720,9170,9170,9170,9170,60
20240517,141000,395226520,9180,9180,9180,9180,0
20240517,140900,395226520,9180,9180,9180,9180,24
20240517,140800,395006200,9180,9180,9180,9180,0
20240517,140700,395006200,9180,9170,9180,9170,116
20240517,140600,393942410,9180,9180,9180,9180,58
20240517,140500,393409970,9190,9190,9190,9190,0
20240517,140400,393409970,9190,9190,9190,9190,11
20240517,140300,393308880,9180,9180,9180,9180,0
20240517,140200,393308880,9180,9180,9180,9180,80
20240517,140100,392574480,9180,9180,9180,9180,77
20240517,140000,391867620,9180,9200,9200,9180,640
20240517,135900,385987340,9210,9210,9210,9210,100
20240517,135800,385066340,9210,9210,9210,9210,75
20240517,135700,384375590,9200,9210,9210,9200,1130
20240517,135600,373974840,9210,9210,9210,9210,60
20240517,135500,373422240,9220,9220,9220,9220,0
20240517,135400,373422240,9220,9220,9220,9220,14
20240517,135300,373293160,9220,9220,9220,9220,1
20240517,135200,373283940,9220,9220,9220,9220,85
20240517,135100,372500240,9220,9220,9220,9220,251
20240517,135000,370186020,9220,9220,9220,9220,0
20240517,134900,370186020,9220,9220,9220,9220,60
20240517,134800,369632820,9230,9230,9230,9230,0
20240517,134700,369632820,9230,9230,9230,9230,19
20240517,134600,369457450,9230,9230,9230,9230,324
20240517,134500,366466930,9230,9230,9230,9230,0
20240517,134400,366466930,9230,9230,9230,9230,60
20240517,134300,365913130,9230,9230,9230,9230,0
20240517,134200,365913130,9230,9230,9230,9230,60
20240517,134100,365359330,9230,9230,9230,9230,100
20240517,134000,364436330,9230,9230,9230,9230,280
20240517,133900,361851930,9230,9230,9230,9230,61
20240517,133800,361288900,9230,9230,9230,9230,0
20240517,133700,361288900,9230,9230,9230,9230,60
20240517,133600,360735100,9240,9240,9240,9240,50
20240517,133500,360273100,9240,9240,9240,9240,1
20240517,133400,360263860,9230,9230,9230,9230,0
20240517,133300,360263860,9230,9260,9260,9230,11
20240517,133200,360162300,9230,9230,9230,9230,0
20240517,133100,360162300,9230,9230,9230,9230,20
20240517,133000,359977700,9230,9230,9230,9230,0
20240517,132900,359977700,9230,9230,9230,9230,100
20240517,132800,359054700,9230,9230,9230,9230,0
20240517,132700,359054700,9230,9230,9230,9230,0
20240517,132600,359054700,9230,9240,9240,9230,9
20240517,132500,358971620,9240,9240,9240,9240,0
20240517,132400,358971620,9240,9240,9240,9240,0
20240517,132300,358971620,9240,9240,9240,9240,0
20240517,132200,358971620,9240,9240,9240,9240,54
20240517,132100,358472660,9230,9230,9230,9230,0
20240517,132000,358472660,9230,9230,9230,9230,5
20240517,131900,358426510,9230,9230,9230,9230,0
20240517,131800,358426510,9230,9230,9230,9230,0
20240517,131700,358426510,9230,9230,9230,9230,0
20240517,131600,358426510,9230,9230,9230,9230,0
20240517,131500,358426510,9230,9230,9230,9230,0
20240517,131400,358426510,9230,9230,9230,9230,0
20240517,131300,358426510,9230,9230,9230,9230,4
20240517,131200,358389590,9230,9230,9230,9230,50
20240517,131100,357928090,9230,9230,9230,9230,10
20240517,131000,357835790,9270,9270,9270,9270,0
20240517,130900,357835790,9270,9270,9270,9270,0
20240517,130800,357835790,9270,9270,9270,9270,0
20240517,130700,357835790,9270,9270,9270,9230,52
20240517,130600,357355750,9270,9270,9270,9270,0
20240517,130500,357355750,9270,9270,9270,9270,1
20240517,130400,357346480,9280,9280,9280,9280,0
20240517,130300,357346480,9280,9280,9280,9280,0
20240517,130200,357346480,9280,9280,9280,9280,0
20240517,130100,357346480,9280,9280,9280,9280,0
20240517,130000,357346480,9280,9280,9290,9280,738
20240517,125900,350497130,9280,9280,9280,9280,53
20240517,125800,350005290,9280,9280,9280,9280,0
20240517,125700,350005290,9280,9280,9280,9280,1
20240517,125600,349996010,9230,9230,9230,9230,10
20240517,125500,349903710,9280,9280,9280,9280,0
20240517,125400,349903710,9280,9260,9280,9260,10
20240517,125300,349811050,9260,9260,9260,9260,0
20240517,125200,349811050,9260,9260,9260,9260,0
20240517,125100,349811050,9260,9260,9260,9260,0
20240517,125000,349811050,9260,9260,9260,9260,0
20240517,124900,349811050,9260,9260,9260,9260,0
20240517,124800,349811050,9260,9250,9260,9230,1150
20240517,124700,339185120,9250,9250,9250,9250,0
20240517,124600,339185120,9250,9250,9250,9250,0
20240517,124500,339185120,9250,9250,9250,9250,0
20240517,124400,339185120,9250,9250,9250,9250,110
20240517,124300,338167620,9260,9260,9260,9260,0
20240517,124200,338167620,9260,9260,9260,9260,5
20240517,124100,338121320,9260,9260,9260,9260,1
20240517,124000,338112060,9260,9260,9260,9260,1
20240517,123900,338102800,9260,9260,9260,9260,0
20240517,123800,338102800,9260,9260,9260,9260,0
20240517,123700,338102800,9260,9260,9260,9260,57
20240517,123600,337574980,9250,9250,9250,9250,0
20240517,123500,337574980,9250,9250,9250,9250,162
20240517,123400,336076480,9260,9260,9260,9260,25
20240517,123300,335844980,9250,9250,9250,9250,0
20240517,123200,335844980,9250,9250,9250,9250,0
20240517,123100,335844980,9250,9250,9250,9250,14
20240517,123000,335715480,9280,9280,9280,9280,10
20240517,122900,335622680,9250,9250,9250,9250,4
20240517,122800,335585680,9280,9280,9280,9280,0
20240517,122700,335585680,9280,9280,9280,9280,0
20240517,122600,335585680,9280,9280,9280,9280,0
20240517,122500,335585680,9280,9280,9280,9280,1
20240517,122400,335576400,9280,9280,9280,9280,20
20240517,122300,335390800,9280,9280,9280,9280,0
20240517,122200,335390800,9280,9280,9280,9280,0
20240517,122100,335390800,9280,9280,9280,9280,0
20240517,122000,335390800,9280,9280,9280,9280,1
20240517,121900,335381520,9280,9280,9280,9280,0
20240517,121800,335381520,9280,9280,9280,9280,0
20240517,121700,335381520,9280,9280,9280,9280,0
20240517,121600,335381520,9280,9280,9280,9280,0
20240517,121500,335381520,9280,9280,9280,9280,0
20240517,121400,335381520,9280,9280,9280,9280,0
20240517,121300,335381520,9280,9280,9280,9280,0
20240517,121200,335381520,9280,9280,9280,9280,0
20240517,121100,335381520,9280,9280,9280,9280,0
20240517,121000,335381520,9280,9280,9280,9280,0
20240517,120900,335381520,9280,9280,9280,9280,0
20240517,120800,335381520,9280,9280,9280,9280,0
20240517,120700,335381520,9280,9280,9280,9280,0
20240517,120600,335381520,9280,9280,9280,9280,0
20240517,120500,335381520,9280,9280,9280,9280,0
20240517,120400,335381520,9280,9280,9280,9280,0
20240517,120300,335381520,9280,9280,9280,9280,1
20240517,120200,335372240,9280,9280,9280,9280,0
20240517,120100,335372240,9280,9280,9280,9280,0
20240517,120000,335372240,9280,9280,9280,9280,1
20240517,115900,335362960,9280,9280,9280,9280,0
20240517,115800,335362960,9280,9280,9280,9280,0
20240517,115700,335362960,9280,9280,9280,9280,5
20240517,115600,335316560,9280,9280,9280,9280,0
20240517,115500,335316560,9280,9280,9280,9280,3
20240517,115400,335288720,9250,9240,9280,9240,751
20240517,115300,328347940,9280,9240,9280,9240,729
20240517,115200,321591830,9280,9280,9280,9280,0
20240517,115100,321591830,9280,9280,9280,9280,0
20240517,115000,321591830,9280,9280,9280,9280,0
20240517,114900,321591830,9280,9280,9280,9280,0
20240517,114800,321591830,9280,9280,9280,9280,0
20240517,114700,321591830,9280,9280,9280,9280,0
20240517,114600,321591830,9280,9280,9280,9280,0
20240517,114500,321591830,9280,9280,9280,9280,0
20240517,114400,321591830,9280,9280,9280,9280,0
20240517,114300,321591830,9280,9280,9280,9280,0
20240517,114200,321591830,9280,9280,9280,9280,1
20240517,114100,321582550,9240,9240,9240,9240,0
20240517,114000,321582550,9240,9240,9240,9240,0
20240517,113900,321582550,9240,9240,9240,9240,4
20240517,113800,321545590,9240,9240,9240,9240,123
20240517,113700,320409070,9240,9240,9240,9240,0
20240517,113600,320409070,9240,9240,9240,9240,202
20240517,113500,318542590,9280,9280,9280,9280,0
20240517,113400,318542590,9280,9280,9280,9280,0
20240517,113300,318542590,9280,9280,9280,9280,202
20240517,113200,316668030,9280,9280,9280,9280,0
20240517,113100,316668030,9280,9280,9280,9280,1
20240517,113000,316658750,9240,9250,9250,9240,435
20240517,112900,312638260,9290,9290,9290,9290,0
20240517,112800,312638260,9290,9290,9290,9290,0
20240517,112700,312638260,9290,9290,9290,9290,0
20240517,112600,312638260,9290,9290,9290,9290,1
20240517,112500,312628970,9250,9250,9250,9250,0
20240517,112400,312628970,9250,9250,9250,9250,6
20240517,112300,312573470,9260,9260,9260,9260,0
20240517,112200,312573470,9260,9260,9260,9260,40
20240517,112100,312203070,9260,9260,9260,9260,0
20240517,112000,312203070,9260,9260,9260,9260,0
20240517,111900,312203070,9260,9260,9260,9260,0
20240517,111800,312203070,9260,9250,9260,9250,150
20240517,111700,310814080,9250,9250,9250,9250,0
20240517,111600,310814080,9250,9250,9250,9250,217
20240517,111500,308806830,9260,9270,9270,9260,1026
20240517,111400,299306000,9270,9270,9270,9270,3
20240517,111300,299278190,9280,9280,9280,9280,0
20240517,111200,299278190,9280,9280,9280,9280,0
20240517,111100,299278190,9280,9280,9280,9280,0
20240517,111000,299278190,9280,9280,9280,9280,17
20240517,110900,299120430,9260,9290,9290,9260,143
20240517,110800,297793460,9300,9300,9300,9300,150
20240517,110700,296398460,9300,9300,9300,9300,0
20240517,110600,296398460,9300,9300,9300,9300,4
20240517,110500,296361260,9290,9290,9290,9290,0
20240517,110400,296361260,9290,9290,9290,9290,0
20240517,110300,296361260,9290,9290,9290,9290,0
20240517,110200,296361260,9290,9290,9290,9290,1
20240517,110100,296351970,9290,9290,9290,9290,108
20240517,110000,295348650,9280,9280,9280,9280,40
20240517,105900,294977450,9280,9280,9280,9280,0
20240517,105800,294977450,9280,9280,9280,9280,0
20240517,105700,294977450,9280,9280,9280,9280,0
20240517,105600,294977450,9280,9280,9280,9280,0
20240517,105500,294977450,9280,9280,9280,9280,0
20240517,105400,294977450,9280,9280,9280,9280,0
20240517,105300,294977450,9280,9280,9280,9280,0
20240517,105200,294977450,9280,9280,9280,9280,0
20240517,105100,294977450,9280,9280,9280,9280,30
20240517,105000,294699050,9290,9290,9290,9290,0
20240517,104900,294699050,9290,9290,9290,9290,0
20240517,104800,294699050,9290,9290,9290,9290,0
20240517,104700,294699050,9290,9290,9290,9290,20
20240517,104600,294513250,9240,9250,9250,9240,60
20240517,104500,293958640,9290,9280,9290,9280,2
20240517,104400,293940070,9240,9240,9240,9240,1
20240517,104300,293930830,9280,9280,9280,9280,0
20240517,104200,293930830,9280,9280,9280,9280,0
20240517,104100,293930830,9280,9280,9280,9280,1
20240517,104000,293921550,9280,9280,9280,9280,33
20240517,103900,293615310,9280,9280,9280,9280,8
20240517,103800,293541070,9290,9290,9290,9290,0
20240517,103700,293541070,9290,9290,9290,9290,3
20240517,103600,293513200,9300,9270,9300,9240,1212
20240517,103500,282299550,9270,9270,9270,9270,9
20240517,103400,282216120,9270,9270,9270,9270,1
20240517,103300,282206850,9300,9300,9300,9300,0
20240517,103200,282206850,9300,9300,9300,9300,0
20240517,103100,282206850,9300,9300,9300,9300,1
20240517,103000,282197550,9270,9270,9270,9270,24
20240517,102900,281975070,9310,9310,9310,9310,0
20240517,102800,281975070,9310,9310,9310,9310,133
20240517,102700,280736840,9300,9270,9300,9270,68
20240517,102600,280105070,9270,9270,9270,9270,520
20240517,102500,275284670,9270,9270,9270,9270,558
20240517,102400,270112010,9290,9270,9290,9270,107
20240517,102300,269120100,9290,9290,9290,9290,22
20240517,102200,268915720,9280,9280,9280,9280,1
20240517,102100,268906440,9300,9300,9300,9300,20
20240517,102000,268720440,9310,9310,9310,9310,0
20240517,101900,268720440,9310,9310,9310,9310,0
20240517,101800,268720440,9310,9310,9310,9310,1
20240517,101700,268711130,9280,9280,9280,9280,184
20240517,101600,267003610,9290,9290,9290,9290,254
20240517,101500,264643950,9300,9370,9370,9300,11
20240517,101400,264541510,9370,9370,9370,9370,1
20240517,101300,264532140,9280,9280,9280,9280,9
20240517,101200,264448620,9280,9320,9380,9280,1501
20240517,101100,250422640,9280,9300,9300,9280,250
20240517,101000,248100840,9320,9320,9320,9320,200
20240517,100900,246236840,9300,9300,9300,9300,109
20240517,100800,245223140,9320,9320,9320,9320,1
20240517,100700,245213820,9300,9300,9300,9300,14
20240517,100600,245083620,9300,9300,9300,9300,3
20240517,100500,245055720,9320,9320,9320,9290,52
20240517,100400,244571110,9290,9290,9290,9290,164
20240517,100300,243047550,9300,9320,9320,9300,309
20240517,100200,240173830,9310,9310,9320,9310,113
20240517,100100,239121790,9320,9330,9330,9320,81
20240517,100000,238366330,9340,9340,9340,9340,14
20240517,095900,238235570,9330,9330,9330,9330,0
20240517,095800,238235570,9330,9320,9330,9310,125
20240517,095700,237071620,9320,9320,9320,9310,567
20240517,095600,231791470,9320,9320,9320,9320,141
20240517,095500,230477350,9320,9330,9330,9320,691
20240517,095400,224036570,9320,9330,9330,9320,324
20240517,095300,221016110,9360,9370,9370,9360,308
20240517,095200,218133190,9380,9360,9380,9360,428
20240517,095100,214123150,9370,9350,9370,9320,637
20240517,095000,208157890,9320,9350,9350,9320,74
20240517,094900,207467910,9360,9350,9360,9320,540
20240517,094800,202422210,9320,9320,9320,9320,307
20240517,094700,199560970,9370,9360,9380,9360,868
20240517,094600,191424180,9370,9330,9370,9300,1523
20240517,094500,177171580,9360,9310,9360,9310,2162
20240517,094400,156953050,9340,9350,9350,9340,31
20240517,094300,156663310,9350,9280,9360,9280,5462
20240517,094200,105693670,9260,9270,9270,9260,207
20240517,094100,103776530,9260,9260,9290,9260,2412
20240517,094000,81411850,9270,9230,9270,9230,588
20240517,093900,75963400,9210,9210,9210,9210,200
20240517,093800,74121400,9210,9250,9250,9210,210
20240517,093700,72182900,9250,9220,9250,9220,295
20240517,093600,69454520,9240,9220,9240,9220,895
20240517,093500,61194400,9210,9200,9210,9200,291
20240517,093400,58514580,9200,9200,9200,9200,175
20240517,093300,56904580,9170,9170,9170,9170,22
20240517,093200,56702840,9210,9210,9210,9210,0
20240517,093100,56702840,9210,9210,9210,9210,7
20240517,093000,56638370,9230,9140,9230,9140,2738
20240517,092900,31469610,9170,9150,9170,9150,390
20240517,092800,27895430,9140,9140,9140,9140,101
20240517,092700,26972290,9140,9140,9140,9140,3
20240517,092600,26944870,9150,9130,9150,9100,379
20240517,092500,23481730,9130,9110,9130,9110,19
20240517,092400,23308340,9110,9090,9110,9090,383
20240517,092300,19822150,9080,9080,9080,9080,3
20240517,092200,19794910,9070,9070,9070,9070,0
20240517,092100,19794910,9070,9070,9070,9070,0
20240517,092000,19794910,9070,9070,9070,9070,0
20240517,091900,19794910,9070,9070,9070,9070,0
20240517,091800,19794910,9070,9070,9070,9070,20
20240517,091700,19613510,9100,9060,9100,9060,31
20240517,091600,19332610,9090,9050,9090,9040,315
20240517,091500,16484590,9100,9100,9100,9100,10
20240517,091400,16393590,9100,9100,9100,9100,0
20240517,091300,16393590,9100,9100,9100,9100,0
20240517,091200,16393590,9100,9100,9100,9100,306
20240517,091100,13608990,9100,9100,9100,9100,0
20240517,091000,13608990,9100,9090,9100,9090,89
20240517,090900,12799260,9090,9090,9090,9090,0
20240517,090800,12799260,9090,9110,9110,9090,3
20240517,090700,12771950,9030,9030,9030,9030,0
20240517,090600,12771950,9030,9030,9030,9030,0
20240517,090500,12771950,9030,9040,9040,9030,7
20240517,090400,12708680,9020,9020,9020,9020,0
20240517,090300,12708680,9020,9020,9020,9020,43
20240517,090200,12320820,9000,9160,9160,9000,1151
20240517,090100,1929660,9180,9130,9180,9130,10
20240517,090000,1838040,9010,9010,9010,9010,204