KissMeData/023000/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190500,32617725,2780,2780,2780,2780,66
20240516,190400,32617725,2780,2780,2780,2780,0
20240516,190300,32617725,2780,2780,2780,2780,0
20240516,190200,32617725,2780,2780,2780,2780,0
20240516,190100,32617725,2780,2780,2780,2780,0
20240516,190000,32617725,2780,2780,2780,2780,0
20240516,185900,32617725,2780,2780,2780,2780,0
20240516,185800,32617725,2780,2780,2780,2780,0
20240516,185700,32617725,2780,2780,2780,2780,0
20240516,185600,32617725,2780,2780,2780,2780,0
20240516,185500,32617725,2780,2780,2780,2780,0
20240516,185400,32617725,2780,2780,2780,2780,0
20240516,185300,32617725,2780,2780,2780,2780,0
20240516,185200,32617725,2780,2780,2780,2780,0
20240516,185100,32617725,2780,2780,2780,2780,0
20240516,185000,32617725,2780,2780,2780,2780,0
20240516,184900,32617725,2780,2780,2780,2780,0
20240516,184800,32617725,2780,2780,2780,2780,0
20240516,184700,32617725,2780,2780,2780,2780,0
20240516,184600,32617725,2780,2780,2780,2780,0
20240516,184500,32617725,2780,2780,2780,2780,0
20240516,184400,32617725,2780,2780,2780,2780,0
20240516,184300,32617725,2780,2780,2780,2780,0
20240516,184200,32617725,2780,2780,2780,2780,0
20240516,184100,32617725,2780,2780,2780,2780,0
20240516,184000,32617725,2780,2780,2780,2780,0
20240516,183900,32617725,2780,2780,2780,2780,0
20240516,183800,32617725,2780,2780,2780,2780,0
20240516,183700,32617725,2780,2780,2780,2780,0
20240516,183600,32617725,2780,2780,2780,2780,0
20240516,183500,32617725,2780,2780,2780,2780,66
20240516,183400,32617725,2780,2780,2780,2780,0
20240516,183300,32617725,2780,2780,2780,2780,0
20240516,183200,32617725,2780,2780,2780,2780,0
20240516,183100,32617725,2780,2780,2780,2780,0
20240516,183000,32617725,2780,2780,2780,2780,0
20240516,182900,32617725,2780,2780,2780,2780,0
20240516,182800,32617725,2780,2780,2780,2780,0
20240516,182700,32617725,2780,2780,2780,2780,0
20240516,182600,32617725,2780,2780,2780,2780,0
20240516,182500,32617725,2780,2780,2780,2780,0
20240516,182400,32617725,2780,2780,2780,2780,0
20240516,182300,32617725,2780,2780,2780,2780,0
20240516,182200,32617725,2780,2780,2780,2780,0
20240516,182100,32617725,2780,2780,2780,2780,0
20240516,182000,32617725,2780,2780,2780,2780,0
20240516,181900,32617725,2780,2780,2780,2780,0
20240516,181800,32617725,2780,2780,2780,2780,0
20240516,181700,32617725,2780,2780,2780,2780,0
20240516,181600,32617725,2780,2780,2780,2780,0
20240516,181500,32617725,2780,2780,2780,2780,0
20240516,181400,32617725,2780,2780,2780,2780,0
20240516,181300,32617725,2780,2780,2780,2780,0
20240516,181200,32617725,2780,2780,2780,2780,0
20240516,181100,32617725,2780,2780,2780,2780,0
20240516,181000,32617725,2780,2780,2780,2780,0
20240516,180900,32617725,2780,2780,2780,2780,0
20240516,180800,32617725,2780,2780,2780,2780,0
20240516,180700,32617725,2780,2780,2780,2780,0
20240516,180600,32617725,2780,2780,2780,2780,0
20240516,180500,32617725,2780,2780,2780,2780,66
20240516,180400,32617725,2780,2780,2780,2780,0
20240516,180300,32617725,2780,2780,2780,2780,0
20240516,180200,32617725,2780,2780,2780,2780,0
20240516,180100,32617725,2780,2780,2780,2780,0
20240516,180000,32617725,2780,2780,2780,2780,0
20240516,175900,32617725,2780,2780,2780,2780,0
20240516,175800,32617725,2780,2780,2780,2780,0
20240516,175700,32617725,2780,2780,2780,2780,0
20240516,175600,32617725,2780,2780,2780,2780,0
20240516,175500,32617725,2780,2780,2780,2780,0
20240516,175400,32617725,2780,2780,2780,2780,0
20240516,175300,32617725,2780,2780,2780,2780,0
20240516,175200,32617725,2780,2780,2780,2780,0
20240516,175100,32617725,2780,2780,2780,2780,0
20240516,175000,32617725,2780,2780,2780,2780,0
20240516,174900,32617725,2780,2780,2780,2780,0
20240516,174800,32617725,2780,2780,2780,2780,0
20240516,174700,32617725,2780,2780,2780,2780,0
20240516,174600,32617725,2780,2780,2780,2780,0
20240516,174500,32617725,2780,2780,2780,2780,0
20240516,174400,32617725,2780,2780,2780,2780,0
20240516,174300,32617725,2780,2780,2780,2780,0
20240516,174200,32617725,2780,2780,2780,2780,0
20240516,174100,32617725,2780,2780,2780,2780,0
20240516,174000,32617725,2780,2780,2780,2780,0
20240516,173900,32617725,2780,2780,2780,2780,0
20240516,173800,32617725,2780,2780,2780,2780,0
20240516,173700,32617725,2780,2780,2780,2780,0
20240516,173600,32617725,2780,2780,2780,2780,0
20240516,173500,32617725,2780,2780,2780,2780,66
20240516,173400,32617725,2780,2780,2780,2780,0
20240516,173300,32617725,2780,2780,2780,2780,0
20240516,173200,32617725,2780,2780,2780,2780,0
20240516,173100,32617725,2780,2780,2780,2780,0
20240516,173000,32617725,2780,2780,2780,2780,0
20240516,172900,32617725,2780,2780,2780,2780,0
20240516,172800,32617725,2780,2780,2780,2780,0
20240516,172700,32617725,2780,2780,2780,2780,0
20240516,172600,32617725,2780,2780,2780,2780,0
20240516,172500,32617725,2780,2780,2780,2780,0
20240516,172400,32617725,2780,2780,2780,2780,0
20240516,172300,32617725,2780,2780,2780,2780,0
20240516,172200,32617725,2780,2780,2780,2780,0
20240516,172100,32617725,2780,2780,2780,2780,0
20240516,172000,32617725,2780,2780,2780,2780,0
20240516,171900,32617725,2780,2780,2780,2780,0
20240516,171800,32617725,2780,2780,2780,2780,0
20240516,171700,32617725,2780,2780,2780,2780,0
20240516,171600,32617725,2780,2780,2780,2780,0
20240516,171500,32617725,2780,2780,2780,2780,0
20240516,171400,32617725,2780,2780,2780,2780,0
20240516,171300,32617725,2780,2780,2780,2780,0
20240516,171200,32617725,2780,2780,2780,2780,0
20240516,171100,32617725,2780,2780,2780,2780,0
20240516,171000,32617725,2780,2780,2780,2780,0
20240516,170900,32617725,2780,2780,2780,2780,0
20240516,170800,32617725,2780,2780,2780,2780,0
20240516,170700,32617725,2780,2780,2780,2780,0
20240516,170600,32617725,2780,2780,2780,2780,0
20240516,170500,32617725,2780,2780,2780,2780,66
20240516,170400,32617725,2780,2780,2780,2780,0
20240516,170300,32617725,2780,2780,2780,2780,0
20240516,170200,32617725,2780,2780,2780,2780,0
20240516,170100,32617725,2780,2780,2780,2780,0
20240516,170000,32617725,2780,2780,2780,2780,0
20240516,165900,32617725,2780,2780,2780,2780,0
20240516,165800,32617725,2780,2780,2780,2780,0
20240516,165700,32617725,2780,2780,2780,2780,0
20240516,165600,32617725,2780,2780,2780,2780,0
20240516,165500,32617725,2780,2780,2780,2780,0
20240516,165400,32617725,2780,2780,2780,2780,0
20240516,165300,32617725,2780,2780,2780,2780,0
20240516,165200,32617725,2780,2780,2780,2780,0
20240516,165100,32617725,2780,2780,2780,2780,0
20240516,165000,32617725,2780,2780,2780,2780,0
20240516,164900,32617725,2780,2780,2780,2780,0
20240516,164800,32617725,2780,2780,2780,2780,0
20240516,164700,32617725,2780,2780,2780,2780,0
20240516,164600,32617725,2780,2780,2780,2780,0
20240516,164500,32617725,2780,2780,2780,2780,0
20240516,164400,32617725,2780,2780,2780,2780,0
20240516,164300,32617725,2780,2780,2780,2780,0
20240516,164200,32617725,2780,2780,2780,2780,0
20240516,164100,32617725,2780,2780,2780,2780,0
20240516,164000,32617725,2780,2780,2780,2780,0
20240516,163900,32617725,2780,2780,2780,2780,0
20240516,163800,32617725,2780,2780,2780,2780,0
20240516,163700,32617725,2780,2780,2780,2780,0
20240516,163600,32617725,2780,2780,2780,2780,0
20240516,163500,32617725,2780,2780,2780,2780,66
20240516,163400,32617725,2780,2780,2780,2780,0
20240516,163300,32617725,2780,2780,2780,2780,0
20240516,163200,32617725,2780,2780,2780,2780,0
20240516,163100,32617725,2780,2780,2780,2780,0
20240516,163000,32617725,2780,2780,2780,2780,0
20240516,162900,32617725,2780,2780,2780,2780,0
20240516,162800,32617725,2780,2780,2780,2780,0
20240516,162700,32617725,2780,2780,2780,2780,0
20240516,162600,32617725,2780,2780,2780,2780,0
20240516,162500,32617725,2780,2780,2780,2780,0
20240516,162400,32617725,2780,2780,2780,2780,0
20240516,162300,32617725,2780,2780,2780,2780,0
20240516,162200,32617725,2780,2780,2780,2780,0
20240516,162100,32617725,2780,2780,2780,2780,0
20240516,162000,32617725,2780,2780,2780,2780,0
20240516,161900,32617725,2780,2780,2780,2780,0
20240516,161800,32617725,2780,2780,2780,2780,0
20240516,161700,32617725,2780,2780,2780,2780,0
20240516,161600,32617725,2780,2780,2780,2780,0
20240516,161500,32617725,2780,2780,2780,2780,0
20240516,161400,32617725,2780,2780,2780,2780,0
20240516,161300,32617725,2780,2780,2780,2780,0
20240516,161200,32617725,2780,2780,2780,2780,0
20240516,161100,32617725,2780,2780,2780,2780,0
20240516,161000,32617725,2780,2780,2780,2780,0
20240516,160900,32617725,2780,2780,2780,2780,0
20240516,160800,32617725,2780,2780,2780,2780,0
20240516,160700,32617725,2780,2780,2780,2780,0
20240516,160600,32617725,2780,2780,2780,2780,0
20240516,160500,32617725,2780,2780,2780,2780,66
20240516,160400,32617725,2780,2780,2780,2780,0
20240516,160300,32617725,2780,2780,2780,2780,0
20240516,160200,32617725,2780,2780,2780,2780,0
20240516,160100,32617725,2780,2780,2780,2780,0
20240516,160000,32617725,2780,2780,2780,2780,0
20240516,155900,32617725,2780,2780,2780,2780,0
20240516,155800,32617725,2780,2780,2780,2780,0
20240516,155700,32617725,2780,2780,2780,2780,0
20240516,155600,32617725,2780,2780,2780,2780,0
20240516,155500,32617725,2780,2780,2780,2780,0
20240516,155400,32617725,2780,2780,2780,2780,0
20240516,155300,32617725,2780,2780,2780,2780,0
20240516,155200,32617725,2780,2780,2780,2780,0
20240516,155100,32617725,2780,2780,2780,2780,0
20240516,155000,32617725,2780,2780,2780,2780,0
20240516,154900,32617725,2780,2780,2780,2780,0
20240516,154800,32617725,2780,2780,2780,2780,0
20240516,154700,32617725,2780,2780,2780,2780,0
20240516,154600,32617725,2780,2780,2780,2780,0
20240516,154500,32617725,2780,2780,2780,2780,0
20240516,154400,32617725,2780,2780,2780,2780,0
20240516,154300,32617725,2780,2780,2780,2780,0
20240516,154200,32617725,2780,2780,2780,2780,0
20240516,154100,32617725,2780,2780,2780,2780,0
20240516,154000,32617725,2780,2780,2780,2780,0
20240516,153900,32617725,2780,2780,2780,2780,0
20240516,153800,32617725,2780,2780,2780,2780,0
20240516,153700,32617725,2780,2780,2780,2780,0
20240516,153600,32617725,2780,2780,2780,2780,0
20240516,153500,32617725,2780,2780,2780,2780,66
20240516,153400,32617725,2780,2780,2780,2780,0
20240516,153300,32617725,2780,2780,2780,2780,0
20240516,153200,32617725,2780,2780,2780,2780,0
20240516,153100,32617725,2780,2780,2780,2780,0
20240516,153000,32617725,2780,2780,2780,2780,66
20240516,152900,32434245,2775,2775,2775,2775,0
20240516,152800,32434245,2775,2775,2775,2775,0
20240516,152700,32434245,2775,2775,2775,2775,0
20240516,152600,32434245,2775,2775,2775,2775,0
20240516,152500,32434245,2775,2775,2775,2775,0
20240516,152400,32434245,2775,2775,2775,2775,0
20240516,152300,32434245,2775,2775,2775,2775,0
20240516,152200,32434245,2775,2775,2775,2775,0
20240516,152100,32434245,2775,2775,2775,2775,0
20240516,152000,32434245,2775,2775,2775,2775,0
20240516,151900,32434245,2775,2775,2775,2775,0
20240516,151800,32434245,2775,2775,2775,2775,0
20240516,151700,32434245,2775,2775,2775,2775,5
20240516,151600,32420370,2775,2775,2775,2775,0
20240516,151500,32420370,2775,2775,2775,2775,0
20240516,151400,32420370,2775,2775,2775,2775,0
20240516,151300,32420370,2775,2775,2775,2775,0
20240516,151200,32420370,2775,2775,2775,2775,0
20240516,151100,32420370,2775,2775,2775,2775,0
20240516,151000,32420370,2775,2775,2775,2775,7
20240516,150900,32400945,2780,2780,2780,2780,1
20240516,150800,32398165,2775,2775,2775,2775,9
20240516,150700,32373190,2780,2780,2780,2780,2
20240516,150600,32367630,2780,2780,2780,2780,0
20240516,150500,32367630,2780,2780,2780,2780,0
20240516,150400,32367630,2780,2780,2780,2780,0
20240516,150300,32367630,2780,2780,2780,2780,0
20240516,150200,32367630,2780,2780,2780,2780,0
20240516,150100,32367630,2780,2780,2780,2780,0
20240516,150000,32367630,2780,2780,2780,2780,2
20240516,145900,32362070,2780,2775,2780,2765,1201
20240516,145800,29037270,2780,2780,2780,2780,1
20240516,145700,29034490,2780,2780,2780,2780,0
20240516,145600,29034490,2780,2780,2780,2780,0
20240516,145500,29034490,2780,2780,2780,2780,0
20240516,145400,29034490,2780,2780,2780,2780,0
20240516,145300,29034490,2780,2780,2780,2780,0
20240516,145200,29034490,2780,2780,2780,2780,0
20240516,145100,29034490,2780,2780,2780,2780,0
20240516,145000,29034490,2780,2780,2780,2780,0
20240516,144900,29034490,2780,2780,2780,2780,1
20240516,144800,29031710,2780,2780,2780,2780,0
20240516,144700,29031710,2780,2780,2780,2780,0
20240516,144600,29031710,2780,2780,2780,2780,0
20240516,144500,29031710,2780,2780,2780,2780,0
20240516,144400,29031710,2780,2780,2780,2780,0
20240516,144300,29031710,2780,2780,2780,2780,0
20240516,144200,29031710,2780,2780,2780,2780,0
20240516,144100,29031710,2780,2780,2780,2780,0
20240516,144000,29031710,2780,2780,2780,2780,0
20240516,143900,29031710,2780,2780,2780,2780,0
20240516,143800,29031710,2780,2780,2780,2780,0
20240516,143700,29031710,2780,2780,2780,2780,0
20240516,143600,29031710,2780,2780,2780,2780,0
20240516,143500,29031710,2780,2780,2780,2780,0
20240516,143400,29031710,2780,2780,2780,2780,0
20240516,143300,29031710,2780,2780,2780,2780,1
20240516,143200,29028930,2770,2770,2770,2770,0
20240516,143100,29028930,2770,2770,2770,2770,0
20240516,143000,29028930,2770,2770,2770,2770,0
20240516,142900,29028930,2770,2770,2770,2770,0
20240516,142800,29028930,2770,2770,2770,2770,0
20240516,142700,29028930,2770,2770,2770,2770,0
20240516,142600,29028930,2770,2770,2770,2770,0
20240516,142500,29028930,2770,2770,2770,2770,0
20240516,142400,29028930,2770,2770,2770,2770,0
20240516,142300,29028930,2770,2780,2780,2770,31
20240516,142200,28943020,2785,2785,2785,2785,0
20240516,142100,28943020,2785,2785,2785,2785,0
20240516,142000,28943020,2785,2785,2785,2785,0
20240516,141900,28943020,2785,2780,2785,2780,30
20240516,141800,28859610,2780,2780,2780,2780,0
20240516,141700,28859610,2780,2775,2780,2775,39
20240516,141600,28751380,2775,2775,2775,2775,0
20240516,141500,28751380,2775,2780,2780,2775,15
20240516,141400,28709750,2770,2770,2770,2770,0
20240516,141300,28709750,2770,2775,2775,2770,1079
20240516,141200,25720295,2780,2780,2780,2780,0
20240516,141100,25720295,2780,2780,2780,2780,0
20240516,141000,25720295,2780,2780,2780,2780,0
20240516,140900,25720295,2780,2780,2780,2780,0
20240516,140800,25720295,2780,2780,2780,2780,0
20240516,140700,25720295,2780,2780,2780,2780,0
20240516,140600,25720295,2780,2780,2780,2780,0
20240516,140500,25720295,2780,2780,2780,2780,0
20240516,140400,25720295,2780,2780,2780,2780,0
20240516,140300,25720295,2780,2780,2780,2780,0
20240516,140200,25720295,2780,2780,2780,2780,10
20240516,140100,25692495,2780,2780,2780,2780,0
20240516,140000,25692495,2780,2780,2780,2780,0
20240516,135900,25692495,2780,2780,2780,2780,0
20240516,135800,25692495,2780,2780,2780,2780,0
20240516,135700,25692495,2780,2780,2780,2780,0
20240516,135600,25692495,2780,2780,2780,2780,0
20240516,135500,25692495,2780,2780,2780,2780,0
20240516,135400,25692495,2780,2780,2780,2780,0
20240516,135300,25692495,2780,2780,2780,2780,0
20240516,135200,25692495,2780,2780,2780,2780,0
20240516,135100,25692495,2780,2780,2780,2780,0
20240516,135000,25692495,2780,2780,2780,2780,50
20240516,134900,25553495,2775,2775,2775,2775,0
20240516,134800,25553495,2775,2775,2775,2775,0
20240516,134700,25553495,2775,2775,2775,2775,0
20240516,134600,25553495,2775,2775,2775,2775,0
20240516,134500,25553495,2775,2775,2775,2775,0
20240516,134400,25553495,2775,2775,2775,2775,0
20240516,134300,25553495,2775,2775,2775,2775,0
20240516,134200,25553495,2775,2775,2775,2775,0
20240516,134100,25553495,2775,2775,2775,2775,0
20240516,134000,25553495,2775,2775,2775,2775,0
20240516,133900,25553495,2775,2775,2775,2775,0
20240516,133800,25553495,2775,2775,2775,2775,0
20240516,133700,25553495,2775,2775,2775,2775,0
20240516,133600,25553495,2775,2775,2775,2775,0
20240516,133500,25553495,2775,2775,2775,2775,0
20240516,133400,25553495,2775,2775,2775,2775,0
20240516,133300,25553495,2775,2775,2775,2775,0
20240516,133200,25553495,2775,2775,2775,2775,0
20240516,133100,25553495,2775,2775,2775,2775,0
20240516,133000,25553495,2775,2775,2775,2775,0
20240516,132900,25553495,2775,2775,2775,2775,0
20240516,132800,25553495,2775,2775,2775,2775,0
20240516,132700,25553495,2775,2775,2775,2775,0
20240516,132600,25553495,2775,2775,2775,2775,0
20240516,132500,25553495,2775,2775,2775,2775,0
20240516,132400,25553495,2775,2775,2775,2775,0
20240516,132300,25553495,2775,2775,2775,2775,0
20240516,132200,25553495,2775,2775,2775,2775,0
20240516,132100,25553495,2775,2775,2775,2775,0
20240516,132000,25553495,2775,2775,2775,2775,0
20240516,131900,25553495,2775,2775,2775,2775,0
20240516,131800,25553495,2775,2775,2775,2775,0
20240516,131700,25553495,2775,2775,2775,2775,0
20240516,131600,25553495,2775,2775,2775,2775,0
20240516,131500,25553495,2775,2775,2775,2775,0
20240516,131400,25553495,2775,2775,2775,2775,0
20240516,131300,25553495,2775,2775,2775,2775,0
20240516,131200,25553495,2775,2775,2775,2775,0
20240516,131100,25553495,2775,2775,2775,2775,0
20240516,131000,25553495,2775,2775,2775,2775,0
20240516,130900,25553495,2775,2775,2775,2775,0
20240516,130800,25553495,2775,2775,2775,2775,0
20240516,130700,25553495,2775,2775,2775,2775,0
20240516,130600,25553495,2775,2775,2775,2775,0
20240516,130500,25553495,2775,2775,2775,2775,0
20240516,130400,25553495,2775,2775,2775,2775,0
20240516,130300,25553495,2775,2775,2775,2775,0
20240516,130200,25553495,2775,2775,2775,2775,0
20240516,130100,25553495,2775,2775,2775,2775,0
20240516,130000,25553495,2775,2775,2775,2775,0
20240516,125900,25553495,2775,2775,2775,2775,0
20240516,125800,25553495,2775,2775,2775,2775,0
20240516,125700,25553495,2775,2775,2775,2775,8
20240516,125600,25531295,2775,2775,2775,2775,0
20240516,125500,25531295,2775,2775,2775,2775,0
20240516,125400,25531295,2775,2775,2775,2775,0
20240516,125300,25531295,2775,2775,2775,2775,0
20240516,125200,25531295,2775,2775,2775,2775,0
20240516,125100,25531295,2775,2775,2775,2775,1
20240516,125000,25528520,2775,2775,2775,2775,0
20240516,124900,25528520,2775,2775,2775,2775,0
20240516,124800,25528520,2775,2775,2775,2775,0
20240516,124700,25528520,2775,2775,2775,2775,0
20240516,124600,25528520,2775,2775,2775,2775,0
20240516,124500,25528520,2775,2775,2775,2775,0
20240516,124400,25528520,2775,2775,2775,2775,0
20240516,124300,25528520,2775,2775,2775,2775,0
20240516,124200,25528520,2775,2775,2775,2775,0
20240516,124100,25528520,2775,2775,2775,2775,0
20240516,124000,25528520,2775,2775,2775,2775,0
20240516,123900,25528520,2775,2775,2775,2775,0
20240516,123800,25528520,2775,2775,2775,2775,8
20240516,123700,25506320,2775,2775,2775,2775,0
20240516,123600,25506320,2775,2775,2775,2775,0
20240516,123500,25506320,2775,2775,2775,2775,50
20240516,123400,25367570,2775,2775,2775,2775,0
20240516,123300,25367570,2775,2775,2775,2775,0
20240516,123200,25367570,2775,2775,2775,2775,0
20240516,123100,25367570,2775,2775,2775,2775,0
20240516,123000,25367570,2775,2775,2775,2775,0
20240516,122900,25367570,2775,2775,2775,2775,0
20240516,122800,25367570,2775,2775,2775,2775,0
20240516,122700,25367570,2775,2775,2775,2775,1
20240516,122600,25364795,2765,2765,2765,2765,0
20240516,122500,25364795,2765,2765,2765,2765,0
20240516,122400,25364795,2765,2765,2765,2765,0
20240516,122300,25364795,2765,2765,2765,2765,0
20240516,122200,25364795,2765,2775,2775,2765,790
20240516,122100,23178010,2775,2790,2790,2775,1075
20240516,122000,20189685,2790,2790,2790,2790,0
20240516,121900,20189685,2790,2790,2790,2790,0
20240516,121800,20189685,2790,2790,2790,2790,0
20240516,121700,20189685,2790,2790,2790,2790,0
20240516,121600,20189685,2790,2790,2790,2790,0
20240516,121500,20189685,2790,2790,2790,2790,0
20240516,121400,20189685,2790,2790,2790,2790,4
20240516,121300,20178525,2790,2790,2790,2790,120
20240516,121200,19843725,2790,2790,2790,2790,0
20240516,121100,19843725,2790,2790,2790,2790,0
20240516,121000,19843725,2790,2790,2790,2790,0
20240516,120900,19843725,2790,2790,2790,2790,48
20240516,120800,19709805,2795,2795,2795,2795,0
20240516,120700,19709805,2795,2795,2795,2795,0
20240516,120600,19709805,2795,2795,2795,2795,0
20240516,120500,19709805,2795,2795,2795,2795,0
20240516,120400,19709805,2795,2795,2795,2795,0
20240516,120300,19709805,2795,2795,2795,2795,0
20240516,120200,19709805,2795,2795,2795,2795,1
20240516,120100,19707010,2795,2795,2795,2795,11
20240516,120000,19676265,2795,2795,2795,2795,12
20240516,115900,19642725,2795,2795,2795,2795,0
20240516,115800,19642725,2795,2795,2795,2795,0
20240516,115700,19642725,2795,2795,2795,2795,0
20240516,115600,19642725,2795,2795,2795,2795,0
20240516,115500,19642725,2795,2795,2795,2795,0
20240516,115400,19642725,2795,2795,2795,2795,0
20240516,115300,19642725,2795,2795,2795,2795,0
20240516,115200,19642725,2795,2795,2795,2795,0
20240516,115100,19642725,2795,2795,2795,2795,0
20240516,115000,19642725,2795,2795,2795,2795,202
20240516,114900,19078135,2795,2795,2795,2795,0
20240516,114800,19078135,2795,2795,2795,2795,0
20240516,114700,19078135,2795,2795,2795,2795,0
20240516,114600,19078135,2795,2795,2795,2795,0
20240516,114500,19078135,2795,2795,2795,2795,0
20240516,114400,19078135,2795,2795,2795,2795,0
20240516,114300,19078135,2795,2795,2795,2795,0
20240516,114200,19078135,2795,2795,2795,2795,1
20240516,114100,19075340,2795,2795,2795,2795,0
20240516,114000,19075340,2795,2795,2795,2795,0
20240516,113900,19075340,2795,2795,2795,2795,0
20240516,113800,19075340,2795,2795,2795,2795,0
20240516,113700,19075340,2795,2795,2795,2795,0
20240516,113600,19075340,2795,2795,2795,2795,0
20240516,113500,19075340,2795,2795,2795,2795,0
20240516,113400,19075340,2795,2795,2795,2795,0
20240516,113300,19075340,2795,2795,2795,2795,0
20240516,113200,19075340,2795,2795,2795,2795,0
20240516,113100,19075340,2795,2795,2795,2795,0
20240516,113000,19075340,2795,2795,2795,2795,0
20240516,112900,19075340,2795,2795,2795,2795,0
20240516,112800,19075340,2795,2795,2795,2795,0
20240516,112700,19075340,2795,2795,2795,2795,0
20240516,112600,19075340,2795,2795,2795,2795,0
20240516,112500,19075340,2795,2795,2795,2795,0
20240516,112400,19075340,2795,2795,2795,2795,0
20240516,112300,19075340,2795,2795,2795,2795,0
20240516,112200,19075340,2795,2795,2795,2795,0
20240516,112100,19075340,2795,2795,2795,2795,0
20240516,112000,19075340,2795,2795,2795,2795,0
20240516,111900,19075340,2795,2795,2795,2795,0
20240516,111800,19075340,2795,2795,2795,2795,0
20240516,111700,19075340,2795,2795,2795,2795,0
20240516,111600,19075340,2795,2795,2795,2795,0
20240516,111500,19075340,2795,2795,2795,2795,0
20240516,111400,19075340,2795,2795,2795,2795,0
20240516,111300,19075340,2795,2795,2795,2795,0
20240516,111200,19075340,2795,2795,2795,2795,0
20240516,111100,19075340,2795,2795,2795,2795,0
20240516,111000,19075340,2795,2795,2795,2795,0
20240516,110900,19075340,2795,2795,2795,2795,0
20240516,110800,19075340,2795,2795,2795,2795,0
20240516,110700,19075340,2795,2795,2795,2795,0
20240516,110600,19075340,2795,2795,2795,2795,0
20240516,110500,19075340,2795,2795,2795,2795,0
20240516,110400,19075340,2795,2795,2795,2795,0
20240516,110300,19075340,2795,2795,2795,2795,40
20240516,110200,18963540,2795,2795,2795,2795,55
20240516,110100,18809815,2800,2800,2800,2800,0
20240516,110000,18809815,2800,2800,2800,2800,0
20240516,105900,18809815,2800,2800,2800,2800,0
20240516,105800,18809815,2800,2800,2800,2800,0
20240516,105700,18809815,2800,2800,2800,2800,0
20240516,105600,18809815,2800,2800,2800,2800,0
20240516,105500,18809815,2800,2800,2800,2800,0
20240516,105400,18809815,2800,2800,2800,2800,0
20240516,105300,18809815,2800,2800,2800,2800,0
20240516,105200,18809815,2800,2800,2800,2800,0
20240516,105100,18809815,2800,2800,2800,2800,0
20240516,105000,18809815,2800,2800,2800,2800,0
20240516,104900,18809815,2800,2800,2800,2800,0
20240516,104800,18809815,2800,2800,2800,2800,0
20240516,104700,18809815,2800,2800,2800,2800,0
20240516,104600,18809815,2800,2800,2800,2800,0
20240516,104500,18809815,2800,2800,2800,2800,0
20240516,104400,18809815,2800,2800,2800,2800,61
20240516,104300,18639015,2800,2800,2800,2800,0
20240516,104200,18639015,2800,2800,2800,2800,2
20240516,104100,18633415,2800,2800,2800,2800,0
20240516,104000,18633415,2800,2795,2800,2795,701
20240516,103900,16674115,2800,2800,2800,2800,0
20240516,103800,16674115,2800,2800,2800,2800,0
20240516,103700,16674115,2800,2800,2800,2800,0
20240516,103600,16674115,2800,2800,2800,2800,0
20240516,103500,16674115,2800,2800,2800,2800,2
20240516,103400,16668515,2800,2800,2800,2800,2
20240516,103300,16662915,2795,2795,2795,2795,0
20240516,103200,16662915,2795,2795,2795,2795,216
20240516,103100,16059195,2800,2800,2800,2800,2
20240516,103000,16053595,2795,2795,2795,2795,0
20240516,102900,16053595,2795,2795,2795,2795,0
20240516,102800,16053595,2795,2795,2795,2795,0
20240516,102700,16053595,2795,2795,2795,2795,0
20240516,102600,16053595,2795,2795,2795,2795,0
20240516,102500,16053595,2795,2795,2795,2795,0
20240516,102400,16053595,2795,2795,2795,2795,0
20240516,102300,16053595,2795,2800,2800,2795,74
20240516,102200,15846735,2800,2800,2800,2800,0
20240516,102100,15846735,2800,2800,2800,2800,0
20240516,102000,15846735,2800,2800,2800,2800,0
20240516,101900,15846735,2800,2800,2800,2800,0
20240516,101800,15846735,2800,2800,2800,2800,0
20240516,101700,15846735,2800,2800,2800,2800,0
20240516,101600,15846735,2800,2800,2800,2800,0
20240516,101500,15846735,2800,2800,2800,2800,0
20240516,101400,15846735,2800,2800,2800,2800,0
20240516,101300,15846735,2800,2800,2800,2800,0
20240516,101200,15846735,2800,2800,2800,2800,50
20240516,101100,15706735,2800,2800,2800,2800,31
20240516,101000,15619935,2800,2800,2800,2800,924
20240516,100900,13032735,2800,2800,2800,2800,0
20240516,100800,13032735,2800,2800,2800,2800,1
20240516,100700,13029935,2795,2795,2795,2795,0
20240516,100600,13029935,2795,2795,2795,2795,220
20240516,100500,12415035,2795,2795,2795,2795,856
20240516,100400,10022515,2800,2800,2800,2800,0
20240516,100300,10022515,2800,2800,2800,2800,0
20240516,100200,10022515,2800,2800,2800,2800,2
20240516,100100,10016915,2800,2800,2800,2800,0
20240516,100000,10016915,2800,2800,2800,2800,0
20240516,095900,10016915,2800,2800,2800,2800,0
20240516,095800,10016915,2800,2800,2800,2800,1
20240516,095700,10014115,2795,2795,2795,2795,0
20240516,095600,10014115,2795,2795,2795,2795,100
20240516,095500,9734615,2800,2800,2800,2800,0
20240516,095400,9734615,2800,2800,2800,2800,0
20240516,095300,9734615,2800,2800,2800,2800,0
20240516,095200,9734615,2800,2790,2800,2790,185
20240516,095100,9216775,2795,2790,2795,2790,705
20240516,095000,7247285,2790,2790,2790,2790,0
20240516,094900,7247285,2790,2790,2790,2790,336
20240516,094800,6309845,2785,2780,2785,2780,51
20240516,094700,6167860,2780,2780,2780,2780,0
20240516,094600,6167860,2780,2780,2780,2780,1
20240516,094500,6165080,2785,2780,2785,2780,807
20240516,094400,3921585,2795,2795,2795,2795,0
20240516,094300,3921585,2795,2795,2795,2795,0
20240516,094200,3921585,2795,2795,2795,2795,0
20240516,094100,3921585,2795,2785,2795,2785,300
20240516,094000,3085525,2785,2785,2785,2785,0
20240516,093900,3085525,2785,2785,2785,2785,0
20240516,093800,3085525,2785,2780,2785,2780,82
20240516,093700,2857315,2780,2775,2780,2775,181
20240516,093600,2354140,2780,2770,2780,2770,100
20240516,093500,2076545,2765,2765,2765,2765,0
20240516,093400,2076545,2765,2765,2765,2765,0
20240516,093300,2076545,2765,2765,2765,2765,36
20240516,093200,1977005,2760,2760,2760,2760,33
20240516,093100,1885925,2760,2760,2760,2760,0
20240516,093000,1885925,2760,2760,2760,2760,0
20240516,092900,1885925,2760,2760,2760,2760,0
20240516,092800,1885925,2760,2760,2760,2760,0
20240516,092700,1885925,2760,2760,2760,2760,36
20240516,092600,1786565,2765,2765,2765,2765,16
20240516,092500,1742325,2775,2775,2775,2775,0
20240516,092400,1742325,2775,2775,2775,2775,0
20240516,092300,1742325,2775,2775,2775,2775,3
20240516,092200,1734000,2780,2780,2780,2780,0
20240516,092100,1734000,2780,2780,2780,2780,0
20240516,092000,1734000,2780,2780,2780,2780,0
20240516,091900,1734000,2780,2780,2780,2780,0
20240516,091800,1734000,2780,2780,2780,2780,0
20240516,091700,1734000,2780,2780,2780,2780,0
20240516,091600,1734000,2780,2780,2780,2780,0
20240516,091500,1734000,2780,2780,2780,2780,0
20240516,091400,1734000,2780,2780,2780,2780,0
20240516,091300,1734000,2780,2780,2780,2780,0
20240516,091200,1734000,2780,2780,2780,2780,0
20240516,091100,1734000,2780,2780,2780,2780,0
20240516,091000,1734000,2780,2780,2780,2780,0
20240516,090900,1734000,2780,2780,2780,2780,0
20240516,090800,1734000,2780,2780,2780,2780,0
20240516,090700,1734000,2780,2780,2780,2780,0
20240516,090600,1734000,2780,2780,2780,2780,0
20240516,090500,1734000,2780,2780,2780,2780,400
20240516,090400,622000,2780,2780,2780,2780,0
20240516,090300,622000,2780,2780,2780,2780,0
20240516,090200,622000,2780,2780,2780,2780,100
20240516,090100,344000,2775,2775,2775,2775,0
20240516,090000,344000,2775,2765,2775,2765,124