KissMeData/002690/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,23539466,1806,1806,1806,1806,106
20240521,183600,23539466,1806,1806,1806,1806,0
20240521,183500,23539466,1806,1806,1806,1806,0
20240521,183400,23539466,1806,1806,1806,1806,0
20240521,183300,23539466,1806,1806,1806,1806,0
20240521,183200,23539466,1806,1806,1806,1806,0
20240521,183100,23539466,1806,1806,1806,1806,0
20240521,183000,23539466,1806,1806,1806,1806,0
20240521,182900,23539466,1806,1806,1806,1806,0
20240521,182800,23539466,1806,1806,1806,1806,0
20240521,182700,23539466,1806,1806,1806,1806,0
20240521,182600,23539466,1806,1806,1806,1806,0
20240521,182500,23539466,1806,1806,1806,1806,0
20240521,182400,23539466,1806,1806,1806,1806,0
20240521,182300,23539466,1806,1806,1806,1806,0
20240521,182200,23539466,1806,1806,1806,1806,0
20240521,182100,23539466,1806,1806,1806,1806,0
20240521,182000,23539466,1806,1806,1806,1806,0
20240521,181900,23539466,1806,1806,1806,1806,0
20240521,181800,23539466,1806,1806,1806,1806,0
20240521,181700,23539466,1806,1806,1806,1806,0
20240521,181600,23539466,1806,1806,1806,1806,0
20240521,181500,23539466,1806,1806,1806,1806,0
20240521,181400,23539466,1806,1806,1806,1806,0
20240521,181300,23539466,1806,1806,1806,1806,0
20240521,181200,23539466,1806,1806,1806,1806,0
20240521,181100,23539466,1806,1806,1806,1806,0
20240521,181000,23539466,1806,1806,1806,1806,0
20240521,180900,23539466,1806,1806,1806,1806,0
20240521,180800,23539466,1806,1806,1806,1806,0
20240521,180700,23539466,1806,1806,1806,1806,106
20240521,180600,23539466,1806,1806,1806,1806,0
20240521,180500,23539466,1806,1806,1806,1806,0
20240521,180400,23539466,1806,1806,1806,1806,0
20240521,180300,23539466,1806,1806,1806,1806,0
20240521,180200,23539466,1806,1806,1806,1806,0
20240521,180100,23539466,1806,1806,1806,1806,0
20240521,180000,23539466,1806,1806,1806,1806,0
20240521,175900,23539466,1806,1806,1806,1806,0
20240521,175800,23539466,1806,1806,1806,1806,0
20240521,175700,23539466,1806,1806,1806,1806,0
20240521,175600,23539466,1806,1806,1806,1806,0
20240521,175500,23539466,1806,1806,1806,1806,0
20240521,175400,23539466,1806,1806,1806,1806,0
20240521,175300,23539466,1806,1806,1806,1806,0
20240521,175200,23539466,1806,1806,1806,1806,0
20240521,175100,23539466,1806,1806,1806,1806,0
20240521,175000,23539466,1806,1806,1806,1806,0
20240521,174900,23539466,1806,1806,1806,1806,0
20240521,174800,23539466,1806,1806,1806,1806,0
20240521,174700,23539466,1806,1806,1806,1806,0
20240521,174600,23539466,1806,1806,1806,1806,0
20240521,174500,23539466,1806,1806,1806,1806,0
20240521,174400,23539466,1806,1806,1806,1806,0
20240521,174300,23539466,1806,1806,1806,1806,0
20240521,174200,23539466,1806,1806,1806,1806,0
20240521,174100,23539466,1806,1806,1806,1806,0
20240521,174000,23539466,1806,1806,1806,1806,0
20240521,173900,23539466,1806,1806,1806,1806,0
20240521,173800,23539466,1806,1806,1806,1806,0
20240521,173700,23539466,1806,1806,1806,1806,106
20240521,173600,23539466,1806,1806,1806,1806,0
20240521,173500,23539466,1806,1806,1806,1806,0
20240521,173400,23539466,1806,1806,1806,1806,0
20240521,173300,23539466,1806,1806,1806,1806,0
20240521,173200,23539466,1806,1806,1806,1806,0
20240521,173100,23539466,1806,1806,1806,1806,0
20240521,173000,23539466,1806,1806,1806,1806,0
20240521,172900,23539466,1806,1806,1806,1806,0
20240521,172800,23539466,1806,1806,1806,1806,0
20240521,172700,23539466,1806,1806,1806,1806,0
20240521,172600,23539466,1806,1806,1806,1806,0
20240521,172500,23539466,1806,1806,1806,1806,0
20240521,172400,23539466,1806,1806,1806,1806,0
20240521,172300,23539466,1806,1806,1806,1806,0
20240521,172200,23539466,1806,1806,1806,1806,0
20240521,172100,23539466,1806,1806,1806,1806,0
20240521,172000,23539466,1806,1806,1806,1806,0
20240521,171900,23539466,1806,1806,1806,1806,0
20240521,171800,23539466,1806,1806,1806,1806,0
20240521,171700,23539466,1806,1806,1806,1806,0
20240521,171600,23539466,1806,1806,1806,1806,0
20240521,171500,23539466,1806,1806,1806,1806,0
20240521,171400,23539466,1806,1806,1806,1806,0
20240521,171300,23539466,1806,1806,1806,1806,0
20240521,171200,23539466,1806,1806,1806,1806,0
20240521,171100,23539466,1806,1806,1806,1806,0
20240521,171000,23539466,1806,1806,1806,1806,0
20240521,170900,23539466,1806,1806,1806,1806,0
20240521,170800,23539466,1806,1806,1806,1806,0
20240521,170700,23539466,1806,1806,1806,1806,106
20240521,170600,23539466,1806,1806,1806,1806,0
20240521,170500,23539466,1806,1806,1806,1806,0
20240521,170400,23539466,1806,1806,1806,1806,0
20240521,170300,23539466,1806,1806,1806,1806,0
20240521,170200,23539466,1806,1806,1806,1806,0
20240521,170100,23539466,1806,1806,1806,1806,0
20240521,170000,23539466,1806,1806,1806,1806,0
20240521,165900,23539466,1806,1806,1806,1806,0
20240521,165800,23539466,1806,1806,1806,1806,0
20240521,165700,23539466,1806,1806,1806,1806,0
20240521,165600,23539466,1806,1806,1806,1806,0
20240521,165500,23539466,1806,1806,1806,1806,0
20240521,165400,23539466,1806,1806,1806,1806,0
20240521,165300,23539466,1806,1806,1806,1806,0
20240521,165200,23539466,1806,1806,1806,1806,0
20240521,165100,23539466,1806,1806,1806,1806,0
20240521,165000,23539466,1806,1806,1806,1806,0
20240521,164900,23539466,1806,1806,1806,1806,0
20240521,164800,23539466,1806,1806,1806,1806,0
20240521,164700,23539466,1806,1806,1806,1806,0
20240521,164600,23539466,1806,1806,1806,1806,0
20240521,164500,23539466,1806,1806,1806,1806,0
20240521,164400,23539466,1806,1806,1806,1806,0
20240521,164300,23539466,1806,1806,1806,1806,0
20240521,164200,23539466,1806,1806,1806,1806,0
20240521,164100,23539466,1806,1806,1806,1806,0
20240521,164000,23539466,1806,1806,1806,1806,0
20240521,163900,23539466,1806,1806,1806,1806,0
20240521,163800,23539466,1806,1806,1806,1806,0
20240521,163700,23539466,1806,1806,1806,1806,106
20240521,163600,23539466,1806,1806,1806,1806,0
20240521,163500,23539466,1806,1806,1806,1806,0
20240521,163400,23539466,1806,1806,1806,1806,0
20240521,163300,23539466,1806,1806,1806,1806,0
20240521,163200,23539466,1806,1806,1806,1806,0
20240521,163100,23539466,1806,1806,1806,1806,0
20240521,163000,23539466,1806,1806,1806,1806,0
20240521,162900,23539466,1806,1806,1806,1806,0
20240521,162800,23539466,1806,1806,1806,1806,0
20240521,162700,23539466,1806,1806,1806,1806,0
20240521,162600,23539466,1806,1806,1806,1806,0
20240521,162500,23539466,1806,1806,1806,1806,0
20240521,162400,23539466,1806,1806,1806,1806,0
20240521,162300,23539466,1806,1806,1806,1806,0
20240521,162200,23539466,1806,1806,1806,1806,0
20240521,162100,23539466,1806,1806,1806,1806,0
20240521,162000,23539466,1806,1806,1806,1806,0
20240521,161900,23539466,1806,1806,1806,1806,0
20240521,161800,23539466,1806,1806,1806,1806,0
20240521,161700,23539466,1806,1806,1806,1806,0
20240521,161600,23539466,1806,1806,1806,1806,0
20240521,161500,23539466,1806,1806,1806,1806,0
20240521,161400,23539466,1806,1806,1806,1806,0
20240521,161300,23539466,1806,1806,1806,1806,0
20240521,161200,23539466,1806,1806,1806,1806,0
20240521,161100,23539466,1806,1806,1806,1806,0
20240521,161000,23539466,1806,1806,1806,1806,0
20240521,160900,23539466,1806,1806,1806,1806,0
20240521,160800,23539466,1806,1806,1806,1806,0
20240521,160700,23539466,1806,1806,1806,1806,106
20240521,160600,23539466,1806,1806,1806,1806,0
20240521,160500,23539466,1806,1806,1806,1806,0
20240521,160400,23539466,1806,1806,1806,1806,0
20240521,160300,23539466,1806,1806,1806,1806,0
20240521,160200,23539466,1806,1806,1806,1806,0
20240521,160100,23539466,1806,1806,1806,1806,0
20240521,160000,23539466,1806,1806,1806,1806,0
20240521,155900,23539466,1806,1806,1806,1806,0
20240521,155800,23539466,1806,1806,1806,1806,0
20240521,155700,23539466,1806,1806,1806,1806,0
20240521,155600,23539466,1806,1806,1806,1806,0
20240521,155500,23539466,1806,1806,1806,1806,0
20240521,155400,23539466,1806,1806,1806,1806,0
20240521,155300,23539466,1806,1806,1806,1806,0
20240521,155200,23539466,1806,1806,1806,1806,0
20240521,155100,23539466,1806,1806,1806,1806,0
20240521,155000,23539466,1806,1806,1806,1806,0
20240521,154900,23539466,1806,1806,1806,1806,0
20240521,154800,23539466,1806,1806,1806,1806,0
20240521,154700,23539466,1806,1806,1806,1806,0
20240521,154600,23539466,1806,1806,1806,1806,0
20240521,154500,23539466,1806,1806,1806,1806,0
20240521,154400,23539466,1806,1806,1806,1806,0
20240521,154300,23539466,1806,1806,1806,1806,0
20240521,154200,23539466,1806,1806,1806,1806,0
20240521,154100,23539466,1806,1806,1806,1806,0
20240521,154000,23539466,1806,1806,1806,1806,0
20240521,153900,23539466,1806,1806,1806,1806,0
20240521,153800,23539466,1806,1806,1806,1806,0
20240521,153700,23539466,1806,1806,1806,1806,106
20240521,153600,23539466,1806,1806,1806,1806,0
20240521,153500,23539466,1806,1806,1806,1806,0
20240521,153400,23539466,1806,1806,1806,1806,0
20240521,153300,23539466,1806,1806,1806,1806,0
20240521,153200,23539466,1806,1806,1806,1806,0
20240521,153100,23539466,1806,1806,1806,1806,0
20240521,153000,23539466,1806,1806,1806,1806,106
20240521,152900,23348030,1806,1806,1806,1806,0
20240521,152800,23348030,1806,1806,1806,1806,0
20240521,152700,23348030,1806,1806,1806,1806,0
20240521,152600,23348030,1806,1806,1806,1806,0
20240521,152500,23348030,1806,1806,1806,1806,0
20240521,152400,23348030,1806,1806,1806,1806,0
20240521,152300,23348030,1806,1806,1806,1806,0
20240521,152200,23348030,1806,1806,1806,1806,0
20240521,152100,23348030,1806,1806,1806,1806,0
20240521,152000,23348030,1806,1806,1806,1806,0
20240521,151900,23348030,1806,1806,1806,1806,0
20240521,151800,23348030,1806,1806,1806,1806,0
20240521,151700,23348030,1806,1806,1806,1806,0
20240521,151600,23348030,1806,1806,1806,1806,0
20240521,151500,23348030,1806,1806,1806,1806,0
20240521,151400,23348030,1806,1806,1806,1806,0
20240521,151300,23348030,1806,1806,1806,1806,0
20240521,151200,23348030,1806,1806,1806,1806,0
20240521,151100,23348030,1806,1806,1806,1806,0
20240521,151000,23348030,1806,1806,1806,1806,0
20240521,150900,23348030,1806,1806,1806,1806,0
20240521,150800,23348030,1806,1806,1806,1806,1
20240521,150700,23346224,1800,1800,1800,1800,6
20240521,150600,23335424,1806,1806,1806,1806,0
20240521,150500,23335424,1806,1806,1806,1806,0
20240521,150400,23335424,1806,1806,1806,1806,0
20240521,150300,23335424,1806,1806,1806,1806,0
20240521,150200,23335424,1806,1806,1806,1806,0
20240521,150100,23335424,1806,1806,1806,1806,0
20240521,150000,23335424,1806,1806,1806,1806,0
20240521,145900,23335424,1806,1806,1806,1806,0
20240521,145800,23335424,1806,1806,1806,1806,0
20240521,145700,23335424,1806,1806,1806,1806,0
20240521,145600,23335424,1806,1806,1806,1806,0
20240521,145500,23335424,1806,1806,1806,1806,0
20240521,145400,23335424,1806,1806,1806,1806,1
20240521,145300,23333618,1800,1800,1800,1800,0
20240521,145200,23333618,1800,1800,1800,1800,0
20240521,145100,23333618,1800,1800,1800,1800,0
20240521,145000,23333618,1800,1800,1800,1800,0
20240521,144900,23333618,1800,1800,1800,1800,0
20240521,144800,23333618,1800,1802,1802,1800,249
20240521,144700,22885197,1805,1805,1805,1805,32
20240521,144600,22827437,1805,1805,1805,1805,0
20240521,144500,22827437,1805,1805,1805,1805,368
20240521,144400,22163197,1802,1802,1802,1802,1
20240521,144300,22161395,1802,1802,1802,1802,0
20240521,144200,22161395,1802,1802,1802,1802,0
20240521,144100,22161395,1802,1802,1802,1802,0
20240521,144000,22161395,1802,1802,1802,1802,0
20240521,143900,22161395,1802,1802,1802,1802,0
20240521,143800,22161395,1802,1802,1802,1802,0
20240521,143700,22161395,1802,1802,1802,1802,0
20240521,143600,22161395,1802,1802,1802,1802,0
20240521,143500,22161395,1802,1802,1802,1802,0
20240521,143400,22161395,1802,1802,1802,1802,0
20240521,143300,22161395,1802,1802,1802,1802,0
20240521,143200,22161395,1802,1802,1802,1802,1
20240521,143100,22159593,1802,1802,1802,1802,0
20240521,143000,22159593,1802,1802,1802,1802,12
20240521,142900,22137969,1802,1802,1802,1802,0
20240521,142800,22137969,1802,1802,1802,1802,0
20240521,142700,22137969,1802,1801,1802,1801,3003
20240521,142600,16726564,1802,1802,1802,1802,0
20240521,142500,16726564,1802,1802,1802,1802,0
20240521,142400,16726564,1802,1802,1802,1802,0
20240521,142300,16726564,1802,1802,1802,1802,0
20240521,142200,16726564,1802,1802,1802,1802,0
20240521,142100,16726564,1802,1802,1802,1802,0
20240521,142000,16726564,1802,1802,1802,1802,0
20240521,141900,16726564,1802,1802,1802,1802,0
20240521,141800,16726564,1802,1802,1802,1802,0
20240521,141700,16726564,1802,1802,1802,1802,0
20240521,141600,16726564,1802,1802,1802,1802,0
20240521,141500,16726564,1802,1802,1802,1802,0
20240521,141400,16726564,1802,1802,1802,1802,0
20240521,141300,16726564,1802,1802,1802,1802,0
20240521,141200,16726564,1802,1802,1802,1802,0
20240521,141100,16726564,1802,1802,1802,1802,0
20240521,141000,16726564,1802,1802,1802,1802,0
20240521,140900,16726564,1802,1802,1802,1802,0
20240521,140800,16726564,1802,1802,1802,1802,0
20240521,140700,16726564,1802,1802,1802,1802,0
20240521,140600,16726564,1802,1802,1802,1802,0
20240521,140500,16726564,1802,1802,1802,1802,1
20240521,140400,16724762,1800,1801,1801,1800,33
20240521,140300,16665357,1800,1800,1800,1800,0
20240521,140200,16665357,1800,1800,1800,1800,0
20240521,140100,16665357,1800,1800,1800,1800,0
20240521,140000,16665357,1800,1800,1800,1800,0
20240521,135900,16665357,1800,1800,1800,1800,0
20240521,135800,16665357,1800,1800,1800,1800,0
20240521,135700,16665357,1800,1800,1800,1800,0
20240521,135600,16665357,1800,1800,1800,1800,0
20240521,135500,16665357,1800,1800,1800,1800,0
20240521,135400,16665357,1800,1800,1800,1800,0
20240521,135300,16665357,1800,1800,1800,1800,1
20240521,135200,16663557,1800,1800,1800,1800,0
20240521,135100,16663557,1800,1800,1800,1800,0
20240521,135000,16663557,1800,1800,1800,1800,200
20240521,134900,16303557,1802,1802,1802,1802,12
20240521,134800,16281933,1800,1801,1801,1800,200
20240521,134700,15921932,1802,1802,1802,1802,0
20240521,134600,15921932,1802,1802,1802,1802,0
20240521,134500,15921932,1802,1802,1802,1802,0
20240521,134400,15921932,1802,1802,1802,1802,0
20240521,134300,15921932,1802,1802,1802,1802,0
20240521,134200,15921932,1802,1802,1802,1802,0
20240521,134100,15921932,1802,1802,1802,1802,0
20240521,134000,15921932,1802,1802,1802,1802,13
20240521,133900,15898506,1802,1802,1802,1802,0
20240521,133800,15898506,1802,1802,1802,1802,0
20240521,133700,15898506,1802,1802,1802,1802,0
20240521,133600,15898506,1802,1802,1802,1802,0
20240521,133500,15898506,1802,1802,1802,1802,0
20240521,133400,15898506,1802,1802,1802,1802,0
20240521,133300,15898506,1802,1802,1802,1802,0
20240521,133200,15898506,1802,1802,1802,1802,0
20240521,133100,15898506,1802,1802,1802,1802,0
20240521,133000,15898506,1802,1802,1802,1802,0
20240521,132900,15898506,1802,1802,1802,1802,0
20240521,132800,15898506,1802,1802,1802,1802,0
20240521,132700,15898506,1802,1802,1802,1802,0
20240521,132600,15898506,1802,1805,1805,1802,2
20240521,132500,15894899,1803,1803,1803,1803,0
20240521,132400,15894899,1803,1803,1803,1803,1
20240521,132300,15893096,1805,1805,1805,1805,1
20240521,132200,15891291,1804,1804,1804,1804,1
20240521,132100,15889487,1805,1800,1805,1800,2
20240521,132000,15885882,1805,1805,1805,1805,1
20240521,131900,15884077,1801,1805,1805,1801,2
20240521,131800,15880471,1802,1802,1802,1802,1
20240521,131700,15878669,1805,1805,1805,1805,1
20240521,131600,15876864,1803,1803,1803,1803,1
20240521,131500,15875061,1804,1804,1804,1804,2
20240521,131400,15871453,1804,1804,1804,1804,0
20240521,131300,15871453,1804,1805,1805,1804,2
20240521,131200,15867844,1804,1804,1804,1804,2
20240521,131100,15864236,1805,1805,1805,1805,2
20240521,131000,15860626,1805,1805,1805,1805,0
20240521,130900,15860626,1805,1805,1805,1805,0
20240521,130800,15860626,1805,1805,1805,1805,1
20240521,130700,15858821,1805,1805,1805,1805,0
20240521,130600,15858821,1805,1805,1805,1805,0
20240521,130500,15858821,1805,1805,1805,1805,0
20240521,130400,15858821,1805,1805,1805,1805,0
20240521,130300,15858821,1805,1805,1805,1805,0
20240521,130200,15858821,1805,1805,1805,1805,0
20240521,130100,15858821,1805,1805,1805,1805,0
20240521,130000,15858821,1805,1805,1805,1805,0
20240521,125900,15858821,1805,1805,1805,1805,0
20240521,125800,15858821,1805,1805,1805,1805,0
20240521,125700,15858821,1805,1805,1805,1805,0
20240521,125600,15858821,1805,1805,1805,1805,0
20240521,125500,15858821,1805,1805,1805,1805,0
20240521,125400,15858821,1805,1805,1805,1805,2
20240521,125300,15855211,1805,1805,1805,1800,9
20240521,125200,15838991,1805,1805,1805,1805,1
20240521,125100,15837186,1800,1800,1800,1800,2
20240521,125000,15833586,1805,1805,1805,1805,0
20240521,124900,15833586,1805,1805,1805,1805,0
20240521,124800,15833586,1805,1805,1805,1805,0
20240521,124700,15833586,1805,1805,1805,1805,0
20240521,124600,15833586,1805,1805,1805,1805,0
20240521,124500,15833586,1805,1805,1805,1805,0
20240521,124400,15833586,1805,1805,1805,1805,0
20240521,124300,15833586,1805,1805,1805,1805,0
20240521,124200,15833586,1805,1805,1805,1805,0
20240521,124100,15833586,1805,1805,1805,1805,0
20240521,124000,15833586,1805,1805,1805,1805,0
20240521,123900,15833586,1805,1805,1805,1805,0
20240521,123800,15833586,1805,1805,1805,1805,0
20240521,123700,15833586,1805,1805,1805,1805,0
20240521,123600,15833586,1805,1805,1805,1805,0
20240521,123500,15833586,1805,1805,1805,1805,0
20240521,123400,15833586,1805,1805,1805,1805,0
20240521,123300,15833586,1805,1805,1805,1805,1
20240521,123200,15831781,1805,1805,1805,1805,1
20240521,123100,15829976,1805,1805,1805,1805,1
20240521,123000,15828171,1800,1800,1800,1800,1
20240521,122900,15826371,1805,1805,1805,1805,1
20240521,122800,15824566,1805,1805,1805,1805,0
20240521,122700,15824566,1805,1805,1805,1805,0
20240521,122600,15824566,1805,1805,1805,1805,0
20240521,122500,15824566,1805,1805,1805,1805,0
20240521,122400,15824566,1805,1805,1805,1805,0
20240521,122300,15824566,1805,1805,1805,1805,0
20240521,122200,15824566,1805,1805,1805,1805,0
20240521,122100,15824566,1805,1805,1805,1805,0
20240521,122000,15824566,1805,1805,1805,1805,0
20240521,121900,15824566,1805,1805,1805,1805,0
20240521,121800,15824566,1805,1805,1805,1805,0
20240521,121700,15824566,1805,1805,1805,1805,0
20240521,121600,15824566,1805,1805,1805,1805,0
20240521,121500,15824566,1805,1805,1805,1805,0
20240521,121400,15824566,1805,1805,1805,1805,0
20240521,121300,15824566,1805,1805,1805,1805,0
20240521,121200,15824566,1805,1805,1805,1805,1
20240521,121100,15822761,1805,1805,1805,1805,0
20240521,121000,15822761,1805,1805,1805,1805,0
20240521,120900,15822761,1805,1805,1805,1805,0
20240521,120800,15822761,1805,1805,1805,1805,4
20240521,120700,15815541,1800,1800,1800,1800,0
20240521,120600,15815541,1800,1800,1800,1800,0
20240521,120500,15815541,1800,1800,1800,1800,0
20240521,120400,15815541,1800,1800,1800,1800,0
20240521,120300,15815541,1800,1800,1800,1800,0
20240521,120200,15815541,1800,1800,1800,1800,0
20240521,120100,15815541,1800,1800,1800,1800,0
20240521,120000,15815541,1800,1800,1800,1800,0
20240521,115900,15815541,1800,1800,1800,1800,0
20240521,115800,15815541,1800,1800,1800,1800,2
20240521,115700,15811941,1800,1800,1800,1800,0
20240521,115600,15811941,1800,1800,1800,1800,0
20240521,115500,15811941,1800,1800,1800,1800,1
20240521,115400,15810141,1800,1800,1800,1800,0
20240521,115300,15810141,1800,1800,1800,1800,0
20240521,115200,15810141,1800,1800,1800,1800,0
20240521,115100,15810141,1800,1800,1800,1800,2
20240521,115000,15806541,1805,1805,1805,1805,0
20240521,114900,15806541,1805,1805,1805,1805,1
20240521,114800,15804736,1805,1800,1805,1800,52
20240521,114700,15710886,1805,1805,1805,1805,1
20240521,114600,15709081,1800,1800,1800,1800,2
20240521,114500,15705481,1800,1800,1800,1800,0
20240521,114400,15705481,1800,1800,1800,1800,0
20240521,114300,15705481,1800,1805,1805,1800,3
20240521,114200,15700076,1805,1805,1805,1805,1
20240521,114100,15698271,1805,1805,1805,1805,1
20240521,114000,15696466,1800,1800,1800,1800,2
20240521,113900,15692866,1805,1800,1805,1800,2
20240521,113800,15689261,1805,1805,1805,1805,2
20240521,113700,15685651,1800,1800,1800,1800,2
20240521,113600,15682051,1800,1805,1805,1800,2
20240521,113500,15678446,1805,1805,1805,1805,1
20240521,113400,15676641,1800,1800,1800,1800,0
20240521,113300,15676641,1800,1800,1800,1800,2
20240521,113200,15673041,1800,1800,1800,1800,0
20240521,113100,15673041,1800,1800,1800,1800,0
20240521,113000,15673041,1800,1800,1800,1800,0
20240521,112900,15673041,1800,1800,1800,1800,0
20240521,112800,15673041,1800,1800,1800,1800,0
20240521,112700,15673041,1800,1800,1800,1800,0
20240521,112600,15673041,1800,1800,1800,1800,0
20240521,112500,15673041,1800,1800,1800,1800,0
20240521,112400,15673041,1800,1800,1800,1800,666
20240521,112300,14474241,1800,1800,1800,1800,0
20240521,112200,14474241,1800,1800,1800,1800,0
20240521,112100,14474241,1800,1800,1800,1800,0
20240521,112000,14474241,1800,1800,1800,1800,2
20240521,111900,14470641,1800,1800,1800,1800,0
20240521,111800,14470641,1800,1800,1800,1800,0
20240521,111700,14470641,1800,1800,1800,1800,0
20240521,111600,14470641,1800,1800,1800,1800,1
20240521,111500,14468841,1800,1800,1800,1800,0
20240521,111400,14468841,1800,1800,1800,1800,0
20240521,111300,14468841,1800,1800,1800,1800,0
20240521,111200,14468841,1800,1800,1800,1800,0
20240521,111100,14468841,1800,1800,1800,1800,0
20240521,111000,14468841,1800,1800,1800,1800,0
20240521,110900,14468841,1800,1800,1800,1800,0
20240521,110800,14468841,1800,1800,1800,1800,0
20240521,110700,14468841,1800,1800,1800,1800,2
20240521,110600,14465241,1800,1800,1800,1800,0
20240521,110500,14465241,1800,1800,1800,1800,558
20240521,110400,13460841,1800,1800,1800,1800,0
20240521,110300,13460841,1800,1800,1800,1800,0
20240521,110200,13460841,1800,1800,1800,1800,0
20240521,110100,13460841,1800,1800,1800,1800,0
20240521,110000,13460841,1800,1800,1800,1800,0
20240521,105900,13460841,1800,1800,1800,1800,0
20240521,105800,13460841,1800,1800,1800,1800,0
20240521,105700,13460841,1800,1800,1800,1800,1
20240521,105600,13459041,1800,1800,1800,1800,0
20240521,105500,13459041,1800,1800,1800,1800,2
20240521,105400,13455441,1800,1800,1800,1800,0
20240521,105300,13455441,1800,1800,1800,1800,0
20240521,105200,13455441,1800,1800,1800,1800,0
20240521,105100,13455441,1800,1800,1800,1800,0
20240521,105000,13455441,1800,1800,1800,1800,0
20240521,104900,13455441,1800,1800,1800,1800,0
20240521,104800,13455441,1800,1800,1800,1800,0
20240521,104700,13455441,1800,1800,1800,1800,0
20240521,104600,13455441,1800,1800,1800,1800,0
20240521,104500,13455441,1800,1800,1800,1800,0
20240521,104400,13455441,1800,1800,1800,1800,0
20240521,104300,13455441,1800,1800,1800,1800,0
20240521,104200,13455441,1800,1800,1800,1800,2
20240521,104100,13451841,1800,1800,1800,1800,0
20240521,104000,13451841,1800,1800,1800,1800,0
20240521,103900,13451841,1800,1800,1800,1800,0
20240521,103800,13451841,1800,1800,1800,1800,0
20240521,103700,13451841,1800,1800,1800,1800,1
20240521,103600,13450041,1800,1800,1800,1800,0
20240521,103500,13450041,1800,1800,1800,1800,0
20240521,103400,13450041,1800,1800,1800,1800,0
20240521,103300,13450041,1800,1800,1800,1800,0
20240521,103200,13450041,1800,1800,1800,1800,0
20240521,103100,13450041,1800,1800,1800,1800,0
20240521,103000,13450041,1800,1800,1800,1800,0
20240521,102900,13450041,1800,1800,1800,1800,2
20240521,102800,13446441,1800,1800,1800,1800,0
20240521,102700,13446441,1800,1800,1800,1800,0
20240521,102600,13446441,1800,1800,1800,1800,0
20240521,102500,13446441,1800,1800,1800,1800,0
20240521,102400,13446441,1800,1800,1800,1800,0
20240521,102300,13446441,1800,1800,1800,1800,0
20240521,102200,13446441,1800,1800,1800,1800,0
20240521,102100,13446441,1800,1800,1800,1800,0
20240521,102000,13446441,1800,1800,1800,1800,0
20240521,101900,13446441,1800,1800,1800,1800,0
20240521,101800,13446441,1800,1800,1800,1800,1
20240521,101700,13444641,1805,1805,1805,1805,3
20240521,101600,13439226,1800,1800,1800,1800,2
20240521,101500,13435626,1800,1800,1800,1800,0
20240521,101400,13435626,1800,1800,1800,1800,0
20240521,101300,13435626,1800,1800,1800,1800,0
20240521,101200,13435626,1800,1800,1800,1800,0
20240521,101100,13435626,1800,1800,1800,1800,0
20240521,101000,13435626,1800,1800,1800,1800,0
20240521,100900,13435626,1800,1800,1800,1800,0
20240521,100800,13435626,1800,1800,1800,1800,0
20240521,100700,13435626,1800,1800,1800,1800,0
20240521,100600,13435626,1800,1800,1800,1800,0
20240521,100500,13435626,1800,1800,1800,1800,0
20240521,100400,13435626,1800,1800,1800,1800,2
20240521,100300,13432026,1800,1800,1800,1800,0
20240521,100200,13432026,1800,1800,1800,1800,0
20240521,100100,13432026,1800,1800,1800,1800,0
20240521,100000,13432026,1800,1800,1800,1800,0
20240521,095900,13432026,1800,1800,1800,1800,0
20240521,095800,13432026,1800,1800,1800,1800,1
20240521,095700,13430226,1805,1805,1805,1805,0
20240521,095600,13430226,1805,1805,1805,1805,0
20240521,095500,13430226,1805,1800,1805,1800,3
20240521,095400,13424821,1800,1805,1805,1800,31
20240521,095300,13368871,1805,1805,1805,1805,50
20240521,095200,13278621,1805,1805,1805,1805,450
20240521,095100,12466371,1805,1805,1805,1805,1
20240521,095000,12464566,1800,1800,1800,1800,4001
20240521,094900,5262766,1795,1795,1795,1795,0
20240521,094800,5262766,1795,1795,1795,1795,2
20240521,094700,5259176,1800,1800,1800,1800,1
20240521,094600,5257376,1800,1795,1800,1795,2
20240521,094500,5253781,1805,1805,1805,1805,1
20240521,094400,5251976,1795,1795,1795,1795,2
20240521,094300,5248386,1804,1804,1804,1804,1
20240521,094200,5246582,1804,1804,1804,1804,1
20240521,094100,5244778,1795,1795,1795,1795,0
20240521,094000,5244778,1795,1795,1795,1795,2
20240521,093900,5241188,1805,1805,1805,1795,3
20240521,093800,5235783,1805,1805,1805,1805,1
20240521,093700,5233978,1795,1795,1795,1795,3
20240521,093600,5228593,1805,1805,1805,1805,0
20240521,093500,5228593,1805,1805,1805,1805,0
20240521,093400,5228593,1805,1805,1805,1805,1
20240521,093300,5226788,1805,1805,1805,1805,2
20240521,093200,5223178,1805,1795,1805,1795,2
20240521,093100,5219578,1795,1795,1795,1795,2
20240521,093000,5215988,1805,1805,1805,1805,1
20240521,092900,5214183,1805,1796,1805,1795,4
20240521,092800,5206992,1805,1805,1805,1805,0
20240521,092700,5206992,1805,1803,1805,1803,500
20240521,092600,4304656,1803,1803,1803,1803,2
20240521,092500,4301050,1803,1803,1803,1803,0
20240521,092400,4301050,1803,1803,1803,1803,1
20240521,092300,4299247,1805,1796,1805,1796,19
20240521,092200,4265060,1805,1805,1805,1797,2003
20240521,092100,665221,1805,1805,1805,1805,0
20240521,092000,665221,1805,1805,1805,1805,0
20240521,091900,665221,1805,1805,1805,1805,1
20240521,091800,663416,1806,1806,1806,1806,0
20240521,091700,663416,1806,1806,1806,1806,0
20240521,091600,663416,1806,1806,1806,1806,33
20240521,091500,603818,1806,1806,1806,1806,1
20240521,091400,602012,1806,1806,1806,1806,0
20240521,091300,602012,1806,1806,1806,1806,0
20240521,091200,602012,1806,1806,1806,1806,0
20240521,091100,602012,1806,1806,1806,1806,0
20240521,091000,602012,1806,1806,1806,1806,0
20240521,090900,602012,1806,1806,1806,1806,0
20240521,090800,602012,1806,1806,1806,1806,0
20240521,090700,602012,1806,1805,1806,1805,2
20240521,090600,598401,1797,1797,1797,1797,0
20240521,090500,598401,1797,1797,1797,1797,0
20240521,090400,598401,1797,1797,1797,1797,0
20240521,090300,598401,1797,1797,1797,1797,0
20240521,090200,598401,1797,1797,1797,1797,220
20240521,090100,203061,1797,1797,1797,1797,0
20240521,090000,203061,1797,1797,1797,1797,113