KissMeData/123700/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,201300,276647245,3610,3610,3610,3610,959
20240517,201200,276647245,3610,3610,3610,3610,0
20240517,201100,276647245,3610,3610,3610,3610,0
20240517,201000,276647245,3610,3610,3610,3610,0
20240517,200900,276647245,3610,3610,3610,3610,0
20240517,200800,276647245,3610,3610,3610,3610,0
20240517,200700,276647245,3610,3610,3610,3610,0
20240517,200600,276647245,3610,3610,3610,3610,0
20240517,200500,276647245,3610,3610,3610,3610,0
20240517,200400,276647245,3610,3610,3610,3610,0
20240517,200300,276647245,3610,3610,3610,3610,0
20240517,200200,276647245,3610,3610,3610,3610,0
20240517,200100,276647245,3610,3610,3610,3610,0
20240517,200000,276647245,3610,3610,3610,3610,0
20240517,195900,276647245,3610,3610,3610,3610,0
20240517,195800,276647245,3610,3610,3610,3610,0
20240517,195700,276647245,3610,3610,3610,3610,0
20240517,195600,276647245,3610,3610,3610,3610,0
20240517,195500,276647245,3610,3610,3610,3610,0
20240517,195400,276647245,3610,3610,3610,3610,0
20240517,195300,276647245,3610,3610,3610,3610,0
20240517,195200,276647245,3610,3610,3610,3610,0
20240517,195100,276647245,3610,3610,3610,3610,0
20240517,195000,276647245,3610,3610,3610,3610,0
20240517,194900,276647245,3610,3610,3610,3610,0
20240517,194800,276647245,3610,3610,3610,3610,0
20240517,194700,276647245,3610,3610,3610,3610,0
20240517,194600,276647245,3610,3610,3610,3610,0
20240517,194500,276647245,3610,3610,3610,3610,0
20240517,194400,276647245,3610,3610,3610,3610,0
20240517,194300,276647245,3610,3610,3610,3610,959
20240517,194200,276647245,3610,3610,3610,3610,0
20240517,194100,276647245,3610,3610,3610,3610,0
20240517,194000,276647245,3610,3610,3610,3610,0
20240517,193900,276647245,3610,3610,3610,3610,0
20240517,193800,276647245,3610,3610,3610,3610,0
20240517,193700,276647245,3610,3610,3610,3610,0
20240517,193600,276647245,3610,3610,3610,3610,0
20240517,193500,276647245,3610,3610,3610,3610,0
20240517,193400,276647245,3610,3610,3610,3610,0
20240517,193300,276647245,3610,3610,3610,3610,0
20240517,193200,276647245,3610,3610,3610,3610,0
20240517,193100,276647245,3610,3610,3610,3610,0
20240517,193000,276647245,3610,3610,3610,3610,0
20240517,192900,276647245,3610,3610,3610,3610,0
20240517,192800,276647245,3610,3610,3610,3610,0
20240517,192700,276647245,3610,3610,3610,3610,0
20240517,192600,276647245,3610,3610,3610,3610,0
20240517,192500,276647245,3610,3610,3610,3610,0
20240517,192400,276647245,3610,3610,3610,3610,0
20240517,192300,276647245,3610,3610,3610,3610,0
20240517,192200,276647245,3610,3610,3610,3610,0
20240517,192100,276647245,3610,3610,3610,3610,0
20240517,192000,276647245,3610,3610,3610,3610,0
20240517,191900,276647245,3610,3610,3610,3610,0
20240517,191800,276647245,3610,3610,3610,3610,0
20240517,191700,276647245,3610,3610,3610,3610,0
20240517,191600,276647245,3610,3610,3610,3610,0
20240517,191500,276647245,3610,3610,3610,3610,0
20240517,191400,276647245,3610,3610,3610,3610,0
20240517,191300,276647245,3610,3610,3610,3610,959
20240517,191200,276647245,3610,3610,3610,3610,0
20240517,191100,276647245,3610,3610,3610,3610,0
20240517,191000,276647245,3610,3610,3610,3610,0
20240517,190900,276647245,3610,3610,3610,3610,0
20240517,190800,276647245,3610,3610,3610,3610,0
20240517,190700,276647245,3610,3610,3610,3610,0
20240517,190600,276647245,3610,3610,3610,3610,0
20240517,190500,276647245,3610,3610,3610,3610,0
20240517,190400,276647245,3610,3610,3610,3610,0
20240517,190300,276647245,3610,3610,3610,3610,0
20240517,190200,276647245,3610,3610,3610,3610,0
20240517,190100,276647245,3610,3610,3610,3610,0
20240517,190000,276647245,3610,3610,3610,3610,0
20240517,185900,276647245,3610,3610,3610,3610,0
20240517,185800,276647245,3610,3610,3610,3610,0
20240517,185700,276647245,3610,3610,3610,3610,0
20240517,185600,276647245,3610,3610,3610,3610,0
20240517,185500,276647245,3610,3610,3610,3610,0
20240517,185400,276647245,3610,3610,3610,3610,0
20240517,185300,276647245,3610,3610,3610,3610,0
20240517,185200,276647245,3610,3610,3610,3610,0
20240517,185100,276647245,3610,3610,3610,3610,0
20240517,185000,276647245,3610,3610,3610,3610,0
20240517,184900,276647245,3610,3610,3610,3610,0
20240517,184800,276647245,3610,3610,3610,3610,0
20240517,184700,276647245,3610,3610,3610,3610,0
20240517,184600,276647245,3610,3610,3610,3610,0
20240517,184500,276647245,3610,3610,3610,3610,0
20240517,184400,276647245,3610,3610,3610,3610,0
20240517,184300,276647245,3610,3610,3610,3610,959
20240517,184200,276647245,3610,3610,3610,3610,0
20240517,184100,276647245,3610,3610,3610,3610,0
20240517,184000,276647245,3610,3610,3610,3610,0
20240517,183900,276647245,3610,3610,3610,3610,0
20240517,183800,276647245,3610,3610,3610,3610,0
20240517,183700,276647245,3610,3610,3610,3610,0
20240517,183600,276647245,3610,3610,3610,3610,0
20240517,183500,276647245,3610,3610,3610,3610,0
20240517,183400,276647245,3610,3610,3610,3610,0
20240517,183300,276647245,3610,3610,3610,3610,0
20240517,183200,276647245,3610,3610,3610,3610,0
20240517,183100,276647245,3610,3610,3610,3610,0
20240517,183000,276647245,3610,3610,3610,3610,0
20240517,182900,276647245,3610,3610,3610,3610,0
20240517,182800,276647245,3610,3610,3610,3610,0
20240517,182700,276647245,3610,3610,3610,3610,0
20240517,182600,276647245,3610,3610,3610,3610,0
20240517,182500,276647245,3610,3610,3610,3610,0
20240517,182400,276647245,3610,3610,3610,3610,0
20240517,182300,276647245,3610,3610,3610,3610,0
20240517,182200,276647245,3610,3610,3610,3610,0
20240517,182100,276647245,3610,3610,3610,3610,0
20240517,182000,276647245,3610,3610,3610,3610,0
20240517,181900,276647245,3610,3610,3610,3610,0
20240517,181800,276647245,3610,3610,3610,3610,0
20240517,181700,276647245,3610,3610,3610,3610,0
20240517,181600,276647245,3610,3610,3610,3610,0
20240517,181500,276647245,3610,3610,3610,3610,0
20240517,181400,276647245,3610,3610,3610,3610,0
20240517,181300,276647245,3610,3610,3610,3610,959
20240517,181200,276647245,3610,3610,3610,3610,0
20240517,181100,276647245,3610,3610,3610,3610,0
20240517,181000,276647245,3610,3610,3610,3610,0
20240517,180900,276647245,3610,3610,3610,3610,0
20240517,180800,276647245,3610,3610,3610,3610,0
20240517,180700,276647245,3610,3610,3610,3610,0
20240517,180600,276647245,3610,3610,3610,3610,0
20240517,180500,276647245,3610,3610,3610,3610,0
20240517,180400,276647245,3610,3610,3610,3610,0
20240517,180300,276647245,3610,3610,3610,3610,0
20240517,180200,276647245,3610,3610,3610,3610,0
20240517,180100,276647245,3610,3610,3610,3610,0
20240517,180000,276647245,3610,3610,3610,3610,0
20240517,175900,276647245,3610,3610,3610,3610,0
20240517,175800,276647245,3610,3610,3610,3610,0
20240517,175700,276647245,3610,3610,3610,3610,0
20240517,175600,276647245,3610,3610,3610,3610,0
20240517,175500,276647245,3610,3610,3610,3610,0
20240517,175400,276647245,3610,3610,3610,3610,0
20240517,175300,276647245,3610,3610,3610,3610,0
20240517,175200,276647245,3610,3610,3610,3610,0
20240517,175100,276647245,3610,3610,3610,3610,0
20240517,175000,276647245,3610,3610,3610,3610,0
20240517,174900,276647245,3610,3610,3610,3610,0
20240517,174800,276647245,3610,3610,3610,3610,0
20240517,174700,276647245,3610,3610,3610,3610,0
20240517,174600,276647245,3610,3610,3610,3610,0
20240517,174500,276647245,3610,3610,3610,3610,0
20240517,174400,276647245,3610,3610,3610,3610,0
20240517,174300,276647245,3610,3610,3610,3610,959
20240517,174200,276647245,3610,3610,3610,3610,0
20240517,174100,276647245,3610,3610,3610,3610,0
20240517,174000,276647245,3610,3610,3610,3610,0
20240517,173900,276647245,3610,3610,3610,3610,0
20240517,173800,276647245,3610,3610,3610,3610,0
20240517,173700,276647245,3610,3610,3610,3610,0
20240517,173600,276647245,3610,3610,3610,3610,0
20240517,173500,276647245,3610,3610,3610,3610,0
20240517,173400,276647245,3610,3610,3610,3610,0
20240517,173300,276647245,3610,3610,3610,3610,0
20240517,173200,276647245,3610,3610,3610,3610,0
20240517,173100,276647245,3610,3610,3610,3610,0
20240517,173000,276647245,3610,3610,3610,3610,0
20240517,172900,276647245,3610,3610,3610,3610,0
20240517,172800,276647245,3610,3610,3610,3610,0
20240517,172700,276647245,3610,3610,3610,3610,0
20240517,172600,276647245,3610,3610,3610,3610,0
20240517,172500,276647245,3610,3610,3610,3610,0
20240517,172400,276647245,3610,3610,3610,3610,0
20240517,172300,276647245,3610,3610,3610,3610,0
20240517,172200,276647245,3610,3610,3610,3610,0
20240517,172100,276647245,3610,3610,3610,3610,0
20240517,172000,276647245,3610,3610,3610,3610,0
20240517,171900,276647245,3610,3610,3610,3610,0
20240517,171800,276647245,3610,3610,3610,3610,0
20240517,171700,276647245,3610,3610,3610,3610,0
20240517,171600,276647245,3610,3610,3610,3610,0
20240517,171500,276647245,3610,3610,3610,3610,0
20240517,171400,276647245,3610,3610,3610,3610,0
20240517,171300,276647245,3610,3610,3610,3610,959
20240517,171200,276647245,3610,3610,3610,3610,0
20240517,171100,276647245,3610,3610,3610,3610,0
20240517,171000,276647245,3610,3610,3610,3610,0
20240517,170900,276647245,3610,3610,3610,3610,0
20240517,170800,276647245,3610,3610,3610,3610,0
20240517,170700,276647245,3610,3610,3610,3610,0
20240517,170600,276647245,3610,3610,3610,3610,0
20240517,170500,276647245,3610,3610,3610,3610,0
20240517,170400,276647245,3610,3610,3610,3610,0
20240517,170300,276647245,3610,3610,3610,3610,0
20240517,170200,276647245,3610,3610,3610,3610,0
20240517,170100,276647245,3610,3610,3610,3610,0
20240517,170000,276647245,3610,3610,3610,3610,0
20240517,165900,276647245,3610,3610,3610,3610,0
20240517,165800,276647245,3610,3610,3610,3610,0
20240517,165700,276647245,3610,3610,3610,3610,0
20240517,165600,276647245,3610,3610,3610,3610,0
20240517,165500,276647245,3610,3610,3610,3610,0
20240517,165400,276647245,3610,3610,3610,3610,0
20240517,165300,276647245,3610,3610,3610,3610,0
20240517,165200,276647245,3610,3610,3610,3610,0
20240517,165100,276647245,3610,3610,3610,3610,0
20240517,165000,276647245,3610,3610,3610,3610,0
20240517,164900,276647245,3610,3610,3610,3610,0
20240517,164800,276647245,3610,3610,3610,3610,0
20240517,164700,276647245,3610,3610,3610,3610,0
20240517,164600,276647245,3610,3610,3610,3610,0
20240517,164500,276647245,3610,3610,3610,3610,0
20240517,164400,276647245,3610,3610,3610,3610,0
20240517,164300,276647245,3610,3610,3610,3610,959
20240517,164200,276647245,3610,3610,3610,3610,0
20240517,164100,276647245,3610,3610,3610,3610,0
20240517,164000,276647245,3610,3610,3610,3610,0
20240517,163900,276647245,3610,3610,3610,3610,0
20240517,163800,276647245,3610,3610,3610,3610,0
20240517,163700,276647245,3610,3610,3610,3610,0
20240517,163600,276647245,3610,3610,3610,3610,0
20240517,163500,276647245,3610,3610,3610,3610,0
20240517,163400,276647245,3610,3610,3610,3610,0
20240517,163300,276647245,3610,3610,3610,3610,0
20240517,163200,276647245,3610,3610,3610,3610,0
20240517,163100,276647245,3610,3610,3610,3610,0
20240517,163000,276647245,3610,3610,3610,3610,0
20240517,162900,276647245,3610,3610,3610,3610,0
20240517,162800,276647245,3610,3610,3610,3610,0
20240517,162700,276647245,3610,3610,3610,3610,0
20240517,162600,276647245,3610,3610,3610,3610,0
20240517,162500,276647245,3610,3610,3610,3610,0
20240517,162400,276647245,3610,3610,3610,3610,0
20240517,162300,276647245,3610,3610,3610,3610,0
20240517,162200,276647245,3610,3610,3610,3610,0
20240517,162100,276647245,3610,3610,3610,3610,0
20240517,162000,276647245,3610,3610,3610,3610,0
20240517,161900,276647245,3610,3610,3610,3610,0
20240517,161800,276647245,3610,3610,3610,3610,0
20240517,161700,276647245,3610,3610,3610,3610,0
20240517,161600,276647245,3610,3610,3610,3610,0
20240517,161500,276647245,3610,3610,3610,3610,0
20240517,161400,276647245,3610,3610,3610,3610,0
20240517,161300,276647245,3610,3610,3610,3610,959
20240517,161200,276647245,3610,3610,3610,3610,0
20240517,161100,276647245,3610,3610,3610,3610,0
20240517,161000,276647245,3610,3610,3610,3610,0
20240517,160900,276647245,3610,3610,3610,3610,0
20240517,160800,276647245,3610,3610,3610,3610,0
20240517,160700,276647245,3610,3610,3610,3610,0
20240517,160600,276647245,3610,3610,3610,3610,0
20240517,160500,276647245,3610,3610,3610,3610,0
20240517,160400,276647245,3610,3610,3610,3610,0
20240517,160300,276647245,3610,3610,3610,3610,0
20240517,160200,276647245,3610,3610,3610,3610,0
20240517,160100,276647245,3610,3610,3610,3610,0
20240517,160000,276647245,3610,3610,3610,3610,0
20240517,155900,276647245,3610,3610,3610,3610,0
20240517,155800,276647245,3610,3610,3610,3610,0
20240517,155700,276647245,3610,3610,3610,3610,0
20240517,155600,276647245,3610,3610,3610,3610,0
20240517,155500,276647245,3610,3610,3610,3610,0
20240517,155400,276647245,3610,3610,3610,3610,0
20240517,155300,276647245,3610,3610,3610,3610,0
20240517,155200,276647245,3610,3610,3610,3610,0
20240517,155100,276647245,3610,3610,3610,3610,0
20240517,155000,276647245,3610,3610,3610,3610,0
20240517,154900,276647245,3610,3610,3610,3610,0
20240517,154800,276647245,3610,3610,3610,3610,0
20240517,154700,276647245,3610,3610,3610,3610,0
20240517,154600,276647245,3610,3610,3610,3610,0
20240517,154500,276647245,3610,3610,3610,3610,0
20240517,154400,276647245,3610,3610,3610,3610,0
20240517,154300,276647245,3610,3610,3610,3610,959
20240517,154200,276647245,3610,3610,3610,3610,0
20240517,154100,276647245,3610,3610,3610,3610,0
20240517,154000,276647245,3610,3610,3610,3610,0
20240517,153900,276647245,3610,3610,3610,3610,0
20240517,153800,276647245,3610,3610,3610,3610,0
20240517,153700,276647245,3610,3610,3610,3610,0
20240517,153600,276647245,3610,3610,3610,3610,0
20240517,153500,276647245,3610,3610,3610,3610,0
20240517,153400,276647245,3610,3610,3610,3610,0
20240517,153300,276647245,3610,3610,3610,3610,0
20240517,153200,276647245,3610,3610,3610,3610,0
20240517,153100,276647245,3610,3610,3610,3610,0
20240517,153000,276647245,3610,3610,3610,3610,959
20240517,152900,273185255,3615,3615,3615,3615,0
20240517,152800,273185255,3615,3615,3615,3615,0
20240517,152700,273185255,3615,3615,3615,3615,0
20240517,152600,273185255,3615,3615,3615,3615,0
20240517,152500,273185255,3615,3615,3615,3615,0
20240517,152400,273185255,3615,3615,3615,3615,0
20240517,152300,273185255,3615,3615,3615,3615,0
20240517,152200,273185255,3615,3615,3615,3615,0
20240517,152100,273185255,3615,3615,3615,3615,0
20240517,152000,273185255,3615,3615,3615,3615,0
20240517,151900,273185255,3615,3600,3615,3600,13
20240517,151800,273138280,3620,3615,3620,3615,10
20240517,151700,273102100,3600,3615,3620,3600,82
20240517,151600,272806430,3600,3600,3600,3600,167
20240517,151500,272205230,3615,3610,3615,3610,2
20240517,151400,272198005,3600,3600,3600,3600,1
20240517,151300,272194405,3600,3600,3615,3600,4
20240517,151200,272179980,3600,3600,3600,3600,1
20240517,151100,272176380,3625,3615,3625,3605,310
20240517,151000,271058465,3620,3620,3620,3620,0
20240517,150900,271058465,3620,3620,3620,3620,0
20240517,150800,271058465,3620,3620,3620,3620,0
20240517,150700,271058465,3620,3620,3620,3620,12
20240517,150600,271015025,3620,3620,3620,3620,0
20240517,150500,271015025,3620,3620,3620,3620,0
20240517,150400,271015025,3620,3620,3620,3620,0
20240517,150300,271015025,3620,3620,3620,3620,245
20240517,150200,270128125,3620,3620,3620,3620,0
20240517,150100,270128125,3620,3620,3620,3620,0
20240517,150000,270128125,3620,3620,3620,3620,0
20240517,145900,270128125,3620,3620,3620,3620,0
20240517,145800,270128125,3620,3620,3620,3620,0
20240517,145700,270128125,3620,3620,3620,3600,12
20240517,145600,270084705,3590,3620,3630,3590,5730
20240517,145500,249447520,3630,3630,3630,3630,340
20240517,145400,248213320,3630,3630,3630,3630,0
20240517,145300,248213320,3630,3630,3630,3630,0
20240517,145200,248213320,3630,3630,3630,3630,0
20240517,145100,248213320,3630,3630,3630,3630,0
20240517,145000,248213320,3630,3630,3630,3630,0
20240517,144900,248213320,3630,3630,3630,3630,0
20240517,144800,248213320,3630,3630,3630,3630,0
20240517,144700,248213320,3630,3630,3630,3630,0
20240517,144600,248213320,3630,3630,3630,3630,0
20240517,144500,248213320,3630,3630,3630,3630,340
20240517,144400,246979120,3630,3630,3630,3630,0
20240517,144300,246979120,3630,3630,3630,3630,0
20240517,144200,246979120,3630,3630,3630,3630,0
20240517,144100,246979120,3630,3630,3630,3630,0
20240517,144000,246979120,3630,3630,3630,3630,0
20240517,143900,246979120,3630,3630,3630,3630,0
20240517,143800,246979120,3630,3630,3630,3630,0
20240517,143700,246979120,3630,3630,3630,3630,250
20240517,143600,246071620,3630,3630,3630,3630,0
20240517,143500,246071620,3630,3630,3630,3630,340
20240517,143400,244837420,3635,3635,3635,3635,0
20240517,143300,244837420,3635,3635,3635,3635,0
20240517,143200,244837420,3635,3635,3635,3635,0
20240517,143100,244837420,3635,3635,3635,3635,0
20240517,143000,244837420,3635,3635,3635,3635,0
20240517,142900,244837420,3635,3635,3635,3635,0
20240517,142800,244837420,3635,3635,3635,3635,0
20240517,142700,244837420,3635,3635,3635,3635,0
20240517,142600,244837420,3635,3635,3635,3635,0
20240517,142500,244837420,3635,3630,3635,3630,340
20240517,142400,243602170,3635,3635,3635,3635,0
20240517,142300,243602170,3635,3635,3635,3635,0
20240517,142200,243602170,3635,3635,3635,3635,0
20240517,142100,243602170,3635,3630,3635,3630,551
20240517,142000,241600275,3610,3630,3630,3610,109
20240517,141900,241204645,3615,3615,3615,3615,0
20240517,141800,241204645,3615,3615,3615,3615,0
20240517,141700,241204645,3615,3615,3615,3615,446
20240517,141600,239592355,3615,3615,3615,3615,0
20240517,141500,239592355,3615,3610,3615,3610,478
20240517,141400,237865075,3610,3610,3610,3610,0
20240517,141300,237865075,3610,3610,3610,3610,0
20240517,141200,237865075,3610,3615,3615,3610,119
20240517,141100,237435345,3615,3615,3615,3615,0
20240517,141000,237435345,3615,3615,3615,3615,0
20240517,140900,237435345,3615,3615,3615,3615,0
20240517,140800,237435345,3615,3615,3615,3615,0
20240517,140700,237435345,3615,3620,3620,3615,1186
20240517,140600,233145460,3635,3635,3635,3635,0
20240517,140500,233145460,3635,3635,3635,3620,1342
20240517,140400,228267305,3635,3635,3635,3635,0
20240517,140300,228267305,3635,3635,3635,3635,80
20240517,140200,227976505,3635,3635,3635,3635,0
20240517,140100,227976505,3635,3635,3635,3635,0
20240517,140000,227976505,3635,3635,3635,3635,0
20240517,135900,227976505,3635,3635,3635,3635,0
20240517,135800,227976505,3635,3635,3635,3635,0
20240517,135700,227976505,3635,3635,3635,3635,0
20240517,135600,227976505,3635,3635,3635,3635,0
20240517,135500,227976505,3635,3635,3635,3635,340
20240517,135400,226740605,3635,3635,3635,3635,1
20240517,135300,226736970,3635,3635,3635,3635,100
20240517,135200,226373470,3635,3615,3635,3615,644
20240517,135100,224045390,3635,3635,3635,3635,200
20240517,135000,223318390,3635,3620,3635,3615,124
20240517,134900,222870105,3635,3635,3635,3635,0
20240517,134800,222870105,3635,3635,3635,3635,100
20240517,134700,222506605,3635,3635,3635,3635,0
20240517,134600,222506605,3635,3635,3635,3635,51
20240517,134500,222321220,3635,3630,3635,3630,340
20240517,134400,221085790,3630,3630,3630,3630,0
20240517,134300,221085790,3630,3630,3630,3630,0
20240517,134200,221085790,3630,3630,3630,3630,0
20240517,134100,221085790,3630,3630,3630,3630,50
20240517,134000,220904290,3630,3630,3630,3630,0
20240517,133900,220904290,3630,3630,3630,3630,0
20240517,133800,220904290,3630,3630,3630,3630,10
20240517,133700,220867990,3615,3630,3630,3615,190
20240517,133600,220181015,3630,3630,3630,3630,0
20240517,133500,220181015,3630,3630,3630,3630,341
20240517,133400,218943185,3630,3630,3630,3630,0
20240517,133300,218943185,3630,3630,3630,3630,0
20240517,133200,218943185,3630,3630,3630,3630,200
20240517,133100,218217185,3645,3645,3645,3645,0
20240517,133000,218217185,3645,3645,3645,3645,0
20240517,132900,218217185,3645,3645,3645,3645,0
20240517,132800,218217185,3645,3645,3645,3645,0
20240517,132700,218217185,3645,3645,3645,3645,0
20240517,132600,218217185,3645,3645,3645,3645,0
20240517,132500,218217185,3645,3635,3645,3635,342
20240517,132400,216972430,3615,3615,3615,3615,0
20240517,132300,216972430,3615,3615,3615,3615,0
20240517,132200,216972430,3615,3615,3615,3615,2092
20240517,132100,209409850,3640,3640,3640,3640,0
20240517,132000,209409850,3640,3640,3640,3640,0
20240517,131900,209409850,3640,3615,3640,3615,7
20240517,131800,209384520,3640,3640,3640,3640,154
20240517,131700,208823960,3640,3640,3640,3640,0
20240517,131600,208823960,3640,3640,3640,3640,0
20240517,131500,208823960,3640,3635,3640,3635,341
20240517,131400,207582770,3630,3630,3630,3630,20
20240517,131300,207510170,3640,3640,3640,3640,4
20240517,131200,207495610,3640,3640,3640,3640,16
20240517,131100,207437370,3640,3640,3640,3640,0
20240517,131000,207437370,3640,3640,3640,3640,1
20240517,130900,207433730,3645,3645,3645,3645,0
20240517,130800,207433730,3645,3645,3645,3645,0
20240517,130700,207433730,3645,3645,3645,3645,0
20240517,130600,207433730,3645,3645,3645,3645,82
20240517,130500,207134840,3645,3645,3645,3645,341
20240517,130400,205891895,3640,3625,3640,3620,2010
20240517,130300,198596135,3640,3640,3640,3640,0
20240517,130200,198596135,3640,3640,3640,3640,0
20240517,130100,198596135,3640,3640,3640,3640,0
20240517,130000,198596135,3640,3640,3640,3640,1
20240517,125900,198592495,3640,3640,3640,3640,0
20240517,125800,198592495,3640,3640,3640,3640,0
20240517,125700,198592495,3640,3640,3640,3640,0
20240517,125600,198592495,3640,3640,3645,3640,461
20240517,125500,196912500,3615,3640,3645,3615,478
20240517,125400,195174485,3640,3640,3640,3640,0
20240517,125300,195174485,3640,3640,3640,3640,0
20240517,125200,195174485,3640,3640,3640,3640,0
20240517,125100,195174485,3640,3640,3640,3640,1
20240517,125000,195170845,3645,3645,3645,3645,0
20240517,124900,195170845,3645,3645,3645,3645,0
20240517,124800,195170845,3645,3645,3645,3645,0
20240517,124700,195170845,3645,3640,3645,3640,641
20240517,124600,192834825,3640,3640,3640,3640,109
20240517,124500,192438065,3645,3640,3645,3640,341
20240517,124400,191196215,3640,3640,3640,3640,0
20240517,124300,191196215,3640,3640,3640,3640,0
20240517,124200,191196215,3640,3640,3640,3640,0
20240517,124100,191196215,3640,3640,3640,3640,1
20240517,124000,191192575,3645,3645,3645,3645,0
20240517,123900,191192575,3645,3645,3645,3645,5
20240517,123800,191174350,3645,3645,3645,3645,420
20240517,123700,189643450,3645,3645,3645,3645,0
20240517,123600,189643450,3645,3645,3645,3645,0
20240517,123500,189643450,3645,3645,3645,3645,341
20240517,123400,188400505,3645,3645,3645,3645,0
20240517,123300,188400505,3645,3645,3645,3645,152
20240517,123200,187846465,3645,3645,3645,3645,0
20240517,123100,187846465,3645,3645,3645,3645,1
20240517,123000,187842820,3650,3650,3650,3650,94
20240517,122900,187499720,3650,3650,3650,3650,800
20240517,122800,184579720,3650,3645,3650,3645,2002
20240517,122700,177272445,3645,3645,3645,3645,500
20240517,122600,175449945,3645,3645,3645,3645,0
20240517,122500,175449945,3645,3640,3645,3640,341
20240517,122400,174207740,3645,3620,3645,3620,2001
20240517,122300,166923085,3615,3615,3615,3615,1
20240517,122200,166919470,3600,3625,3625,3600,3
20240517,122100,166908635,3625,3625,3625,3625,0
20240517,122000,166908635,3625,3625,3625,3625,0
20240517,121900,166908635,3625,3625,3625,3625,2
20240517,121800,166901385,3625,3625,3625,3625,0
20240517,121700,166901385,3625,3600,3625,3600,4
20240517,121600,166886960,3630,3630,3630,3630,0
20240517,121500,166886960,3630,3630,3630,3630,371
20240517,121400,165540230,3630,3630,3630,3630,0
20240517,121300,165540230,3630,3630,3630,3630,0
20240517,121200,165540230,3630,3630,3630,3630,272
20240517,121100,164552870,3635,3635,3635,3635,0
20240517,121000,164552870,3635,3635,3635,3635,0
20240517,120900,164552870,3635,3635,3635,3635,0
20240517,120800,164552870,3635,3620,3635,3620,1360
20240517,120700,159619860,3620,3620,3620,3620,155
20240517,120600,159058760,3625,3625,3625,3625,0
20240517,120500,159058760,3625,3615,3625,3615,341
20240517,120400,157822740,3615,3615,3615,3615,0
20240517,120300,157822740,3615,3615,3615,3615,1
20240517,120200,157819125,3610,3610,3610,3610,1
20240517,120100,157815515,3605,3605,3605,3605,1
20240517,120000,157811910,3595,3595,3595,3595,1
20240517,115900,157808315,3620,3620,3620,3620,0
20240517,115800,157808315,3620,3620,3620,3620,0
20240517,115700,157808315,3620,3620,3620,3620,0
20240517,115600,157808315,3620,3620,3620,3620,1
20240517,115500,157804695,3625,3595,3625,3590,2353
20240517,115400,149346830,3595,3605,3605,3595,7965
20240517,115300,120667745,3620,3620,3620,3620,1
20240517,115200,120664125,3620,3620,3620,3620,0
20240517,115100,120664125,3620,3620,3620,3620,0
20240517,115000,120664125,3620,3620,3620,3620,1
20240517,114900,120660505,3605,3605,3620,3605,465
20240517,114800,118984165,3625,3625,3625,3625,0
20240517,114700,118984165,3625,3625,3625,3625,0
20240517,114600,118984165,3625,3625,3625,3625,100
20240517,114500,118621665,3630,3620,3630,3620,341
20240517,114400,117384790,3625,3625,3625,3625,1
20240517,114300,117381165,3625,3625,3625,3625,1
20240517,114200,117377540,3605,3605,3605,3605,20
20240517,114100,117305440,3630,3630,3630,3630,0
20240517,114000,117305440,3630,3630,3630,3630,0
20240517,113900,117305440,3630,3610,3630,3605,204
20240517,113800,116569970,3610,3610,3610,3610,22
20240517,113700,116490550,3605,3605,3605,3605,357
20240517,113600,115203565,3610,3610,3610,3605,9021
20240517,113500,82678905,3620,3620,3620,3620,2
20240517,113400,82671665,3620,3620,3620,3620,1
20240517,113300,82668045,3620,3620,3620,3620,0
20240517,113200,82668045,3620,3620,3620,3620,0
20240517,113100,82668045,3620,3620,3620,3620,0
20240517,113000,82668045,3620,3620,3620,3620,0
20240517,112900,82668045,3620,3620,3620,3620,0
20240517,112800,82668045,3620,3620,3620,3620,667
20240517,112700,80253505,3620,3620,3620,3620,0
20240517,112600,80253505,3620,3620,3620,3620,0
20240517,112500,80253505,3620,3620,3620,3620,0
20240517,112400,80253505,3620,3615,3620,3610,1029
20240517,112300,76538785,3610,3610,3610,3610,0
20240517,112200,76538785,3610,3620,3620,3610,558
20240517,112100,74524225,3630,3630,3630,3630,0
20240517,112000,74524225,3630,3630,3630,3630,0
20240517,111900,74524225,3630,3630,3630,3630,0
20240517,111800,74524225,3630,3630,3630,3630,0
20240517,111700,74524225,3630,3630,3630,3630,527
20240517,111600,72611215,3630,3630,3630,3630,0
20240517,111500,72611215,3630,3630,3630,3630,1
20240517,111400,72607585,3630,3630,3630,3630,0
20240517,111300,72607585,3630,3630,3630,3630,0
20240517,111200,72607585,3630,3630,3630,3630,5
20240517,111100,72589435,3630,3630,3630,3630,0
20240517,111000,72589435,3630,3630,3630,3630,0
20240517,110900,72589435,3630,3630,3630,3630,0
20240517,110800,72589435,3630,3630,3630,3630,0
20240517,110700,72589435,3630,3630,3630,3630,0
20240517,110600,72589435,3630,3630,3630,3630,0
20240517,110500,72589435,3630,3630,3630,3630,1
20240517,110400,72585805,3625,3625,3625,3625,0
20240517,110300,72585805,3625,3625,3625,3625,0
20240517,110200,72585805,3625,3625,3625,3625,320
20240517,110100,71425805,3625,3625,3625,3625,0
20240517,110000,71425805,3625,3625,3625,3625,0
20240517,105900,71425805,3625,3625,3625,3625,0
20240517,105800,71425805,3625,3625,3625,3625,0
20240517,105700,71425805,3625,3625,3625,3625,0
20240517,105600,71425805,3625,3625,3625,3625,1
20240517,105500,71422180,3625,3625,3625,3625,0
20240517,105400,71422180,3625,3625,3625,3625,0
20240517,105300,71422180,3625,3625,3625,3625,32
20240517,105200,71306180,3630,3630,3630,3630,0
20240517,105100,71306180,3630,3630,3630,3630,0
20240517,105000,71306180,3630,3630,3630,3630,0
20240517,104900,71306180,3630,3630,3630,3630,1
20240517,104800,71302550,3630,3630,3630,3630,0
20240517,104700,71302550,3630,3630,3630,3630,0
20240517,104600,71302550,3630,3630,3630,3630,1
20240517,104500,71298920,3625,3625,3625,3625,0
20240517,104400,71298920,3625,3625,3625,3625,0
20240517,104300,71298920,3625,3625,3625,3625,0
20240517,104200,71298920,3625,3625,3625,3625,0
20240517,104100,71298920,3625,3625,3625,3625,0
20240517,104000,71298920,3625,3625,3625,3625,20
20240517,103900,71226420,3625,3625,3625,3625,9
20240517,103800,71193795,3630,3630,3630,3630,0
20240517,103700,71193795,3630,3630,3630,3630,20
20240517,103600,71121195,3630,3630,3630,3630,1
20240517,103500,71117565,3610,3610,3610,3610,0
20240517,103400,71117565,3610,3610,3610,3610,200
20240517,103300,70395565,3610,3620,3620,3610,1792
20240517,103200,63924470,3630,3630,3630,3630,0
20240517,103100,63924470,3630,3630,3630,3630,0
20240517,103000,63924470,3630,3630,3630,3630,1
20240517,102900,63920840,3630,3630,3630,3630,0
20240517,102800,63920840,3630,3630,3630,3630,0
20240517,102700,63920840,3630,3630,3630,3630,1
20240517,102600,63917210,3630,3630,3630,3630,0
20240517,102500,63917210,3630,3630,3630,3630,0
20240517,102400,63917210,3630,3630,3630,3630,0
20240517,102300,63917210,3630,3630,3630,3630,0
20240517,102200,63917210,3630,3630,3630,3630,27
20240517,102100,63819200,3630,3630,3630,3630,0
20240517,102000,63819200,3630,3630,3630,3630,1
20240517,101900,63815570,3630,3630,3630,3630,0
20240517,101800,63815570,3630,3630,3630,3630,0
20240517,101700,63815570,3630,3630,3630,3630,1
20240517,101600,63811940,3625,3625,3630,3625,9
20240517,101500,63779300,3625,3625,3625,3625,0
20240517,101400,63779300,3625,3625,3625,3625,0
20240517,101300,63779300,3625,3625,3625,3625,0
20240517,101200,63779300,3625,3625,3625,3625,0
20240517,101100,63779300,3625,3630,3630,3625,29
20240517,101000,63674170,3630,3630,3630,3630,0
20240517,100900,63674170,3630,3630,3630,3630,0
20240517,100800,63674170,3630,3630,3630,3630,1
20240517,100700,63670540,3630,3630,3630,3630,0
20240517,100600,63670540,3630,3630,3630,3630,0
20240517,100500,63670540,3630,3630,3630,3630,1169
20240517,100400,59427070,3630,3630,3630,3630,0
20240517,100300,59427070,3630,3630,3630,3630,0
20240517,100200,59427070,3630,3630,3630,3630,0
20240517,100100,59427070,3630,3630,3630,3630,1
20240517,100000,59423440,3630,3630,3630,3630,0
20240517,095900,59423440,3630,3630,3630,3630,0
20240517,095800,59423440,3630,3625,3630,3625,3
20240517,095700,59412555,3615,3615,3615,3615,0
20240517,095600,59412555,3615,3615,3615,3615,0
20240517,095500,59412555,3615,3615,3615,3615,0
20240517,095400,59412555,3615,3615,3615,3615,188
20240517,095300,58732935,3620,3620,3620,3620,7
20240517,095200,58707595,3620,3620,3620,3620,1
20240517,095100,58703975,3635,3635,3635,3635,0
20240517,095000,58703975,3635,3635,3635,3635,0
20240517,094900,58703975,3635,3635,3635,3635,0
20240517,094800,58703975,3635,3635,3635,3635,1
20240517,094700,58700340,3640,3640,3640,3640,0
20240517,094600,58700340,3640,3640,3640,3640,0
20240517,094500,58700340,3640,3640,3640,3640,0
20240517,094400,58700340,3640,3640,3640,3640,0
20240517,094300,58700340,3640,3640,3640,3640,0
20240517,094200,58700340,3640,3640,3640,3640,2
20240517,094100,58693060,3645,3645,3645,3645,0
20240517,094000,58693060,3645,3645,3645,3645,100
20240517,093900,58328560,3645,3645,3645,3645,19
20240517,093800,58259305,3610,3620,3640,3610,1521
20240517,093700,52759340,3645,3630,3645,3620,2001
20240517,093600,45504735,3645,3645,3645,3645,0
20240517,093500,45504735,3645,3645,3645,3645,0
20240517,093400,45504735,3645,3645,3645,3645,200
20240517,093300,44775735,3645,3645,3645,3645,1
20240517,093200,44772090,3645,3645,3645,3645,53
20240517,093100,44578905,3645,3645,3645,3645,0
20240517,093000,44578905,3645,3645,3645,3645,1
20240517,092900,44575260,3645,3645,3645,3645,2
20240517,092800,44567970,3650,3650,3650,3650,0
20240517,092700,44567970,3650,3650,3650,3645,474
20240517,092600,42840230,3645,3640,3645,3640,2968
20240517,092500,32022580,3640,3640,3640,3640,2
20240517,092400,32015300,3635,3635,3635,3635,689
20240517,092300,29510785,3635,3635,3635,3635,2
20240517,092200,29503515,3635,3635,3635,3635,0
20240517,092100,29503515,3635,3620,3635,3620,152
20240517,092000,28953245,3635,3635,3635,3635,2
20240517,091900,28945975,3635,3635,3635,3635,2
20240517,091800,28938705,3620,3635,3635,3620,3
20240517,091700,28927825,3630,3640,3640,3620,102
20240517,091600,28558555,3640,3615,3640,3615,2
20240517,091500,28551300,3615,3615,3615,3615,1
20240517,091400,28547685,3640,3625,3640,3615,95
20240517,091300,28203260,3625,3625,3625,3605,3003
20240517,091200,17317405,3605,3625,3625,3605,3
20240517,091100,17306550,3605,3600,3625,3600,1341
20240517,091000,12458850,3615,3615,3615,3600,6
20240517,090900,12437175,3615,3615,3615,3600,102
20240517,090800,12068460,3615,3600,3615,3600,3
20240517,090700,12057630,3615,3615,3625,3615,472
20240517,090600,10351340,3600,3595,3615,3595,3
20240517,090500,10340530,3595,3615,3615,3595,63
20240517,090400,10113805,3615,3610,3615,3595,221
20240517,090300,9315995,3595,3625,3625,3595,1224
20240517,090200,4912870,3600,3625,3625,3600,2
20240517,090100,4905645,3600,3620,3625,3600,37
20240517,090000,4772140,3620,3600,3620,3600,1325