KissMeData/023460/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190600,11511738,1792,1792,1792,1792,13
20240516,190500,11511738,1792,1792,1792,1792,0
20240516,190400,11511738,1792,1792,1792,1792,0
20240516,190300,11511738,1792,1792,1792,1792,0
20240516,190200,11511738,1792,1792,1792,1792,0
20240516,190100,11511738,1792,1792,1792,1792,0
20240516,190000,11511738,1792,1792,1792,1792,0
20240516,185900,11511738,1792,1792,1792,1792,0
20240516,185800,11511738,1792,1792,1792,1792,0
20240516,185700,11511738,1792,1792,1792,1792,0
20240516,185600,11511738,1792,1792,1792,1792,0
20240516,185500,11511738,1792,1792,1792,1792,0
20240516,185400,11511738,1792,1792,1792,1792,0
20240516,185300,11511738,1792,1792,1792,1792,0
20240516,185200,11511738,1792,1792,1792,1792,0
20240516,185100,11511738,1792,1792,1792,1792,0
20240516,185000,11511738,1792,1792,1792,1792,0
20240516,184900,11511738,1792,1792,1792,1792,0
20240516,184800,11511738,1792,1792,1792,1792,0
20240516,184700,11511738,1792,1792,1792,1792,0
20240516,184600,11511738,1792,1792,1792,1792,0
20240516,184500,11511738,1792,1792,1792,1792,0
20240516,184400,11511738,1792,1792,1792,1792,0
20240516,184300,11511738,1792,1792,1792,1792,0
20240516,184200,11511738,1792,1792,1792,1792,0
20240516,184100,11511738,1792,1792,1792,1792,0
20240516,184000,11511738,1792,1792,1792,1792,0
20240516,183900,11511738,1792,1792,1792,1792,0
20240516,183800,11511738,1792,1792,1792,1792,0
20240516,183700,11511738,1792,1792,1792,1792,0
20240516,183600,11511738,1792,1792,1792,1792,13
20240516,183500,11511738,1792,1792,1792,1792,0
20240516,183400,11511738,1792,1792,1792,1792,0
20240516,183300,11511738,1792,1792,1792,1792,0
20240516,183200,11511738,1792,1792,1792,1792,0
20240516,183100,11511738,1792,1792,1792,1792,0
20240516,183000,11511738,1792,1792,1792,1792,0
20240516,182900,11511738,1792,1792,1792,1792,0
20240516,182800,11511738,1792,1792,1792,1792,0
20240516,182700,11511738,1792,1792,1792,1792,0
20240516,182600,11511738,1792,1792,1792,1792,0
20240516,182500,11511738,1792,1792,1792,1792,0
20240516,182400,11511738,1792,1792,1792,1792,0
20240516,182300,11511738,1792,1792,1792,1792,0
20240516,182200,11511738,1792,1792,1792,1792,0
20240516,182100,11511738,1792,1792,1792,1792,0
20240516,182000,11511738,1792,1792,1792,1792,0
20240516,181900,11511738,1792,1792,1792,1792,0
20240516,181800,11511738,1792,1792,1792,1792,0
20240516,181700,11511738,1792,1792,1792,1792,0
20240516,181600,11511738,1792,1792,1792,1792,0
20240516,181500,11511738,1792,1792,1792,1792,0
20240516,181400,11511738,1792,1792,1792,1792,0
20240516,181300,11511738,1792,1792,1792,1792,0
20240516,181200,11511738,1792,1792,1792,1792,0
20240516,181100,11511738,1792,1792,1792,1792,0
20240516,181000,11511738,1792,1792,1792,1792,0
20240516,180900,11511738,1792,1792,1792,1792,0
20240516,180800,11511738,1792,1792,1792,1792,0
20240516,180700,11511738,1792,1792,1792,1792,0
20240516,180600,11511738,1792,1792,1792,1792,13
20240516,180500,11511738,1792,1792,1792,1792,0
20240516,180400,11511738,1792,1792,1792,1792,0
20240516,180300,11511738,1792,1792,1792,1792,0
20240516,180200,11511738,1792,1792,1792,1792,0
20240516,180100,11511738,1792,1792,1792,1792,0
20240516,180000,11511738,1792,1792,1792,1792,0
20240516,175900,11511738,1792,1792,1792,1792,0
20240516,175800,11511738,1792,1792,1792,1792,0
20240516,175700,11511738,1792,1792,1792,1792,0
20240516,175600,11511738,1792,1792,1792,1792,0
20240516,175500,11511738,1792,1792,1792,1792,0
20240516,175400,11511738,1792,1792,1792,1792,0
20240516,175300,11511738,1792,1792,1792,1792,0
20240516,175200,11511738,1792,1792,1792,1792,0
20240516,175100,11511738,1792,1792,1792,1792,0
20240516,175000,11511738,1792,1792,1792,1792,0
20240516,174900,11511738,1792,1792,1792,1792,0
20240516,174800,11511738,1792,1792,1792,1792,0
20240516,174700,11511738,1792,1792,1792,1792,0
20240516,174600,11511738,1792,1792,1792,1792,0
20240516,174500,11511738,1792,1792,1792,1792,0
20240516,174400,11511738,1792,1792,1792,1792,0
20240516,174300,11511738,1792,1792,1792,1792,0
20240516,174200,11511738,1792,1792,1792,1792,0
20240516,174100,11511738,1792,1792,1792,1792,0
20240516,174000,11511738,1792,1792,1792,1792,0
20240516,173900,11511738,1792,1792,1792,1792,0
20240516,173800,11511738,1792,1792,1792,1792,0
20240516,173700,11511738,1792,1792,1792,1792,0
20240516,173600,11511738,1792,1792,1792,1792,13
20240516,173500,11511738,1792,1792,1792,1792,0
20240516,173400,11511738,1792,1792,1792,1792,0
20240516,173300,11511738,1792,1792,1792,1792,0
20240516,173200,11511738,1792,1792,1792,1792,0
20240516,173100,11511738,1792,1792,1792,1792,0
20240516,173000,11511738,1792,1792,1792,1792,0
20240516,172900,11511738,1792,1792,1792,1792,0
20240516,172800,11511738,1792,1792,1792,1792,0
20240516,172700,11511738,1792,1792,1792,1792,0
20240516,172600,11511738,1792,1792,1792,1792,0
20240516,172500,11511738,1792,1792,1792,1792,0
20240516,172400,11511738,1792,1792,1792,1792,0
20240516,172300,11511738,1792,1792,1792,1792,0
20240516,172200,11511738,1792,1792,1792,1792,0
20240516,172100,11511738,1792,1792,1792,1792,0
20240516,172000,11511738,1792,1792,1792,1792,0
20240516,171900,11511738,1792,1792,1792,1792,0
20240516,171800,11511738,1792,1792,1792,1792,0
20240516,171700,11511738,1792,1792,1792,1792,0
20240516,171600,11511738,1792,1792,1792,1792,0
20240516,171500,11511738,1792,1792,1792,1792,0
20240516,171400,11511738,1792,1792,1792,1792,0
20240516,171300,11511738,1792,1792,1792,1792,0
20240516,171200,11511738,1792,1792,1792,1792,0
20240516,171100,11511738,1792,1792,1792,1792,0
20240516,171000,11511738,1792,1792,1792,1792,0
20240516,170900,11511738,1792,1792,1792,1792,0
20240516,170800,11511738,1792,1792,1792,1792,0
20240516,170700,11511738,1792,1792,1792,1792,0
20240516,170600,11511738,1792,1792,1792,1792,13
20240516,170500,11511738,1792,1792,1792,1792,0
20240516,170400,11511738,1792,1792,1792,1792,0
20240516,170300,11511738,1792,1792,1792,1792,0
20240516,170200,11511738,1792,1792,1792,1792,0
20240516,170100,11511738,1792,1792,1792,1792,0
20240516,170000,11511738,1792,1792,1792,1792,0
20240516,165900,11511738,1792,1792,1792,1792,0
20240516,165800,11511738,1792,1792,1792,1792,0
20240516,165700,11511738,1792,1792,1792,1792,0
20240516,165600,11511738,1792,1792,1792,1792,0
20240516,165500,11511738,1792,1792,1792,1792,0
20240516,165400,11511738,1792,1792,1792,1792,0
20240516,165300,11511738,1792,1792,1792,1792,0
20240516,165200,11511738,1792,1792,1792,1792,0
20240516,165100,11511738,1792,1792,1792,1792,0
20240516,165000,11511738,1792,1792,1792,1792,0
20240516,164900,11511738,1792,1792,1792,1792,0
20240516,164800,11511738,1792,1792,1792,1792,0
20240516,164700,11511738,1792,1792,1792,1792,0
20240516,164600,11511738,1792,1792,1792,1792,0
20240516,164500,11511738,1792,1792,1792,1792,0
20240516,164400,11511738,1792,1792,1792,1792,0
20240516,164300,11511738,1792,1792,1792,1792,0
20240516,164200,11511738,1792,1792,1792,1792,0
20240516,164100,11511738,1792,1792,1792,1792,0
20240516,164000,11511738,1792,1792,1792,1792,0
20240516,163900,11511738,1792,1792,1792,1792,0
20240516,163800,11511738,1792,1792,1792,1792,0
20240516,163700,11511738,1792,1792,1792,1792,0
20240516,163600,11511738,1792,1792,1792,1792,13
20240516,163500,11511738,1792,1792,1792,1792,0
20240516,163400,11511738,1792,1792,1792,1792,0
20240516,163300,11511738,1792,1792,1792,1792,0
20240516,163200,11511738,1792,1792,1792,1792,0
20240516,163100,11511738,1792,1792,1792,1792,0
20240516,163000,11511738,1792,1792,1792,1792,0
20240516,162900,11511738,1792,1792,1792,1792,0
20240516,162800,11511738,1792,1792,1792,1792,0
20240516,162700,11511738,1792,1792,1792,1792,0
20240516,162600,11511738,1792,1792,1792,1792,0
20240516,162500,11511738,1792,1792,1792,1792,0
20240516,162400,11511738,1792,1792,1792,1792,0
20240516,162300,11511738,1792,1792,1792,1792,0
20240516,162200,11511738,1792,1792,1792,1792,0
20240516,162100,11511738,1792,1792,1792,1792,0
20240516,162000,11511738,1792,1792,1792,1792,0
20240516,161900,11511738,1792,1792,1792,1792,0
20240516,161800,11511738,1792,1792,1792,1792,0
20240516,161700,11511738,1792,1792,1792,1792,0
20240516,161600,11511738,1792,1792,1792,1792,0
20240516,161500,11511738,1792,1792,1792,1792,0
20240516,161400,11511738,1792,1792,1792,1792,0
20240516,161300,11511738,1792,1792,1792,1792,0
20240516,161200,11511738,1792,1792,1792,1792,0
20240516,161100,11511738,1792,1792,1792,1792,0
20240516,161000,11511738,1792,1792,1792,1792,0
20240516,160900,11511738,1792,1792,1792,1792,0
20240516,160800,11511738,1792,1792,1792,1792,0
20240516,160700,11511738,1792,1792,1792,1792,0
20240516,160600,11511738,1792,1792,1792,1792,13
20240516,160500,11511738,1792,1792,1792,1792,0
20240516,160400,11511738,1792,1792,1792,1792,0
20240516,160300,11511738,1792,1792,1792,1792,0
20240516,160200,11511738,1792,1792,1792,1792,0
20240516,160100,11511738,1792,1792,1792,1792,0
20240516,160000,11511738,1792,1792,1792,1792,0
20240516,155900,11511738,1792,1792,1792,1792,0
20240516,155800,11511738,1792,1792,1792,1792,0
20240516,155700,11511738,1792,1792,1792,1792,0
20240516,155600,11511738,1792,1792,1792,1792,0
20240516,155500,11511738,1792,1792,1792,1792,0
20240516,155400,11511738,1792,1792,1792,1792,0
20240516,155300,11511738,1792,1792,1792,1792,0
20240516,155200,11511738,1792,1792,1792,1792,0
20240516,155100,11511738,1792,1792,1792,1792,0
20240516,155000,11511738,1792,1792,1792,1792,0
20240516,154900,11511738,1792,1792,1792,1792,0
20240516,154800,11511738,1792,1792,1792,1792,0
20240516,154700,11511738,1792,1792,1792,1792,0
20240516,154600,11511738,1792,1792,1792,1792,0
20240516,154500,11511738,1792,1792,1792,1792,0
20240516,154400,11511738,1792,1792,1792,1792,0
20240516,154300,11511738,1792,1792,1792,1792,0
20240516,154200,11511738,1792,1792,1792,1792,0
20240516,154100,11511738,1792,1792,1792,1792,0
20240516,154000,11511738,1792,1792,1792,1792,0
20240516,153900,11511738,1792,1792,1792,1792,0
20240516,153800,11511738,1792,1792,1792,1792,0
20240516,153700,11511738,1792,1792,1792,1792,0
20240516,153600,11511738,1792,1792,1792,1792,13
20240516,153500,11511738,1792,1792,1792,1792,0
20240516,153400,11511738,1792,1792,1792,1792,0
20240516,153300,11511738,1792,1792,1792,1792,0
20240516,153200,11511738,1792,1792,1792,1792,0
20240516,153100,11511738,1792,1792,1792,1792,0
20240516,153000,11511738,1792,1792,1792,1792,13
20240516,152900,11488442,1789,1789,1789,1789,0
20240516,152800,11488442,1789,1789,1789,1789,0
20240516,152700,11488442,1789,1789,1789,1789,0
20240516,152600,11488442,1789,1789,1789,1789,0
20240516,152500,11488442,1789,1789,1789,1789,0
20240516,152400,11488442,1789,1789,1789,1789,0
20240516,152300,11488442,1789,1789,1789,1789,0
20240516,152200,11488442,1789,1789,1789,1789,0
20240516,152100,11488442,1789,1789,1789,1789,0
20240516,152000,11488442,1789,1789,1789,1789,0
20240516,151900,11488442,1789,1789,1789,1789,0
20240516,151800,11488442,1789,1789,1789,1789,0
20240516,151700,11488442,1789,1789,1789,1789,0
20240516,151600,11488442,1789,1789,1789,1789,0
20240516,151500,11488442,1789,1789,1789,1789,0
20240516,151400,11488442,1789,1789,1789,1789,0
20240516,151300,11488442,1789,1789,1789,1789,0
20240516,151200,11488442,1789,1789,1789,1789,0
20240516,151100,11488442,1789,1789,1789,1789,0
20240516,151000,11488442,1789,1789,1789,1789,0
20240516,150900,11488442,1789,1789,1789,1789,0
20240516,150800,11488442,1789,1789,1789,1789,0
20240516,150700,11488442,1789,1789,1789,1789,0
20240516,150600,11488442,1789,1789,1789,1789,0
20240516,150500,11488442,1789,1789,1789,1789,0
20240516,150400,11488442,1789,1789,1789,1789,0
20240516,150300,11488442,1789,1789,1789,1789,0
20240516,150200,11488442,1789,1789,1789,1789,0
20240516,150100,11488442,1789,1789,1789,1789,0
20240516,150000,11488442,1789,1789,1789,1789,0
20240516,145900,11488442,1789,1789,1789,1789,0
20240516,145800,11488442,1789,1789,1789,1789,0
20240516,145700,11488442,1789,1789,1789,1789,0
20240516,145600,11488442,1789,1789,1789,1789,0
20240516,145500,11488442,1789,1789,1789,1789,0
20240516,145400,11488442,1789,1789,1789,1789,0
20240516,145300,11488442,1789,1789,1789,1789,0
20240516,145200,11488442,1789,1789,1789,1789,20
20240516,145100,11452662,1789,1789,1789,1789,0
20240516,145000,11452662,1789,1789,1789,1789,0
20240516,144900,11452662,1789,1789,1789,1789,0
20240516,144800,11452662,1789,1789,1789,1789,0
20240516,144700,11452662,1789,1789,1789,1789,0
20240516,144600,11452662,1789,1789,1789,1789,0
20240516,144500,11452662,1789,1789,1789,1789,0
20240516,144400,11452662,1789,1789,1789,1789,0
20240516,144300,11452662,1789,1789,1789,1789,0
20240516,144200,11452662,1789,1789,1789,1789,0
20240516,144100,11452662,1789,1789,1789,1789,0
20240516,144000,11452662,1789,1789,1789,1789,0
20240516,143900,11452662,1789,1789,1789,1789,0
20240516,143800,11452662,1789,1789,1789,1789,0
20240516,143700,11452662,1789,1789,1789,1789,0
20240516,143600,11452662,1789,1789,1789,1789,0
20240516,143500,11452662,1789,1789,1789,1789,0
20240516,143400,11452662,1789,1789,1789,1789,0
20240516,143300,11452662,1789,1789,1789,1789,0
20240516,143200,11452662,1789,1789,1789,1789,0
20240516,143100,11452662,1789,1789,1789,1789,0
20240516,143000,11452662,1789,1789,1789,1789,0
20240516,142900,11452662,1789,1789,1789,1789,0
20240516,142800,11452662,1789,1789,1789,1789,0
20240516,142700,11452662,1789,1789,1789,1789,0
20240516,142600,11452662,1789,1789,1789,1789,0
20240516,142500,11452662,1789,1789,1789,1789,0
20240516,142400,11452662,1789,1789,1789,1789,0
20240516,142300,11452662,1789,1789,1789,1789,0
20240516,142200,11452662,1789,1789,1789,1789,0
20240516,142100,11452662,1789,1789,1789,1789,0
20240516,142000,11452662,1789,1789,1789,1789,0
20240516,141900,11452662,1789,1789,1789,1789,0
20240516,141800,11452662,1789,1789,1789,1789,0
20240516,141700,11452662,1789,1789,1789,1789,0
20240516,141600,11452662,1789,1789,1789,1789,2
20240516,141500,11449084,1784,1784,1784,1784,0
20240516,141400,11449084,1784,1784,1784,1784,0
20240516,141300,11449084,1784,1784,1784,1784,0
20240516,141200,11449084,1784,1784,1784,1784,0
20240516,141100,11449084,1784,1784,1784,1784,0
20240516,141000,11449084,1784,1784,1784,1784,0
20240516,140900,11449084,1784,1784,1784,1784,1
20240516,140800,11447300,1780,1780,1780,1780,0
20240516,140700,11447300,1780,1780,1780,1780,0
20240516,140600,11447300,1780,1775,1780,1775,1332
20240516,140500,9082905,1775,1775,1775,1775,0
20240516,140400,9082905,1775,1775,1775,1775,0
20240516,140300,9082905,1775,1775,1775,1775,10
20240516,140200,9065155,1780,1780,1780,1780,5
20240516,140100,9056255,1785,1785,1785,1785,0
20240516,140000,9056255,1785,1785,1785,1785,0
20240516,135900,9056255,1785,1785,1785,1785,0
20240516,135800,9056255,1785,1785,1785,1785,0
20240516,135700,9056255,1785,1785,1785,1785,0
20240516,135600,9056255,1785,1785,1785,1785,0
20240516,135500,9056255,1785,1785,1785,1785,0
20240516,135400,9056255,1785,1785,1785,1785,0
20240516,135300,9056255,1785,1785,1785,1785,0
20240516,135200,9056255,1785,1785,1785,1785,0
20240516,135100,9056255,1785,1785,1785,1785,0
20240516,135000,9056255,1785,1785,1785,1785,0
20240516,134900,9056255,1785,1785,1785,1785,0
20240516,134800,9056255,1785,1785,1785,1785,0
20240516,134700,9056255,1785,1785,1785,1785,0
20240516,134600,9056255,1785,1785,1785,1785,0
20240516,134500,9056255,1785,1785,1785,1785,0
20240516,134400,9056255,1785,1785,1785,1785,0
20240516,134300,9056255,1785,1785,1785,1785,0
20240516,134200,9056255,1785,1785,1785,1785,0
20240516,134100,9056255,1785,1785,1785,1785,0
20240516,134000,9056255,1785,1785,1785,1785,4
20240516,133900,9049115,1786,1786,1786,1786,4
20240516,133800,9041971,1785,1785,1785,1785,6
20240516,133700,9031261,1767,1768,1768,1767,311
20240516,133600,8481454,1770,1771,1771,1770,259
20240516,133500,8022824,1770,1771,1771,1770,550
20240516,133400,7048954,1771,1771,1771,1771,0
20240516,133300,7048954,1771,1771,1771,1771,0
20240516,133200,7048954,1771,1771,1771,1771,0
20240516,133100,7048954,1771,1771,1771,1771,0
20240516,133000,7048954,1771,1771,1771,1771,0
20240516,132900,7048954,1771,1771,1771,1771,0
20240516,132800,7048954,1771,1771,1771,1771,0
20240516,132700,7048954,1771,1771,1771,1771,0
20240516,132600,7048954,1771,1771,1771,1771,0
20240516,132500,7048954,1771,1771,1771,1771,0
20240516,132400,7048954,1771,1771,1771,1771,0
20240516,132300,7048954,1771,1772,1772,1771,315
20240516,132200,6490999,1772,1772,1772,1772,0
20240516,132100,6490999,1772,1772,1772,1772,0
20240516,132000,6490999,1772,1772,1772,1772,0
20240516,131900,6490999,1772,1772,1772,1772,0
20240516,131800,6490999,1772,1772,1772,1772,0
20240516,131700,6490999,1772,1772,1772,1772,0
20240516,131600,6490999,1772,1772,1772,1772,0
20240516,131500,6490999,1772,1772,1772,1772,0
20240516,131400,6490999,1772,1772,1772,1772,0
20240516,131300,6490999,1772,1772,1772,1772,0
20240516,131200,6490999,1772,1772,1772,1772,0
20240516,131100,6490999,1772,1772,1772,1772,0
20240516,131000,6490999,1772,1772,1772,1772,0
20240516,130900,6490999,1772,1772,1772,1772,0
20240516,130800,6490999,1772,1772,1772,1772,0
20240516,130700,6490999,1772,1772,1772,1772,0
20240516,130600,6490999,1772,1772,1772,1772,0
20240516,130500,6490999,1772,1772,1772,1772,0
20240516,130400,6490999,1772,1772,1772,1772,0
20240516,130300,6490999,1772,1772,1772,1772,0
20240516,130200,6490999,1772,1772,1772,1772,0
20240516,130100,6490999,1772,1772,1772,1772,0
20240516,130000,6490999,1772,1772,1772,1772,0
20240516,125900,6490999,1772,1772,1772,1772,0
20240516,125800,6490999,1772,1772,1772,1772,160
20240516,125700,6207479,1771,1771,1771,1771,0
20240516,125600,6207479,1771,1774,1774,1771,350
20240516,125500,5587228,1773,1773,1773,1773,0
20240516,125400,5587228,1773,1773,1773,1773,0
20240516,125300,5587228,1773,1773,1773,1773,0
20240516,125200,5587228,1773,1773,1773,1773,0
20240516,125100,5587228,1773,1773,1773,1773,0
20240516,125000,5587228,1773,1773,1773,1773,0
20240516,124900,5587228,1773,1776,1788,1773,165
20240516,124800,5293391,1788,1786,1788,1786,35
20240516,124700,5230851,1774,1775,1775,1774,120
20240516,124600,5017954,1770,1770,1770,1770,0
20240516,124500,5017954,1770,1770,1770,1770,0
20240516,124400,5017954,1770,1770,1770,1770,0
20240516,124300,5017954,1770,1770,1770,1770,0
20240516,124200,5017954,1770,1770,1770,1770,0
20240516,124100,5017954,1770,1770,1770,1770,0
20240516,124000,5017954,1770,1770,1770,1770,0
20240516,123900,5017954,1770,1787,1787,1770,240
20240516,123800,4590836,1787,1787,1787,1787,0
20240516,123700,4590836,1787,1787,1787,1787,0
20240516,123600,4590836,1787,1787,1787,1787,0
20240516,123500,4590836,1787,1787,1787,1787,0
20240516,123400,4590836,1787,1787,1787,1787,0
20240516,123300,4590836,1787,1787,1787,1787,1
20240516,123200,4589049,1787,1787,1787,1787,0
20240516,123100,4589049,1787,1787,1787,1787,0
20240516,123000,4589049,1787,1787,1787,1787,0
20240516,122900,4589049,1787,1787,1787,1787,0
20240516,122800,4589049,1787,1787,1787,1787,0
20240516,122700,4589049,1787,1787,1787,1787,0
20240516,122600,4589049,1787,1787,1787,1787,0
20240516,122500,4589049,1787,1787,1787,1787,0
20240516,122400,4589049,1787,1787,1787,1787,0
20240516,122300,4589049,1787,1787,1787,1787,0
20240516,122200,4589049,1787,1787,1787,1787,0
20240516,122100,4589049,1787,1787,1787,1787,0
20240516,122000,4589049,1787,1787,1787,1787,0
20240516,121900,4589049,1787,1787,1787,1787,0
20240516,121800,4589049,1787,1787,1787,1787,0
20240516,121700,4589049,1787,1787,1787,1787,0
20240516,121600,4589049,1787,1787,1787,1787,0
20240516,121500,4589049,1787,1787,1787,1787,0
20240516,121400,4589049,1787,1787,1787,1787,0
20240516,121300,4589049,1787,1787,1787,1787,0
20240516,121200,4589049,1787,1787,1787,1787,0
20240516,121100,4589049,1787,1787,1787,1787,0
20240516,121000,4589049,1787,1787,1787,1787,0
20240516,120900,4589049,1787,1787,1787,1787,0
20240516,120800,4589049,1787,1787,1787,1787,0
20240516,120700,4589049,1787,1787,1787,1787,0
20240516,120600,4589049,1787,1787,1787,1787,0
20240516,120500,4589049,1787,1787,1787,1787,0
20240516,120400,4589049,1787,1787,1787,1787,0
20240516,120300,4589049,1787,1787,1787,1787,0
20240516,120200,4589049,1787,1787,1787,1787,0
20240516,120100,4589049,1787,1787,1787,1787,0
20240516,120000,4589049,1787,1787,1787,1787,0
20240516,115900,4589049,1787,1787,1787,1787,0
20240516,115800,4589049,1787,1787,1787,1787,0
20240516,115700,4589049,1787,1787,1787,1787,0
20240516,115600,4589049,1787,1787,1787,1787,0
20240516,115500,4589049,1787,1787,1787,1787,0
20240516,115400,4589049,1787,1787,1787,1787,1
20240516,115300,4587262,1788,1788,1788,1788,0
20240516,115200,4587262,1788,1788,1788,1788,0
20240516,115100,4587262,1788,1788,1788,1788,0
20240516,115000,4587262,1788,1788,1788,1788,0
20240516,114900,4587262,1788,1788,1788,1788,0
20240516,114800,4587262,1788,1788,1788,1788,250
20240516,114700,4140262,1788,1788,1788,1788,0
20240516,114600,4140262,1788,1788,1788,1788,0
20240516,114500,4140262,1788,1788,1788,1788,0
20240516,114400,4140262,1788,1788,1788,1788,0
20240516,114300,4140262,1788,1788,1788,1788,0
20240516,114200,4140262,1788,1788,1788,1788,0
20240516,114100,4140262,1788,1788,1788,1788,0
20240516,114000,4140262,1788,1788,1788,1788,0
20240516,113900,4140262,1788,1788,1788,1788,0
20240516,113800,4140262,1788,1788,1788,1788,0
20240516,113700,4140262,1788,1788,1788,1788,0
20240516,113600,4140262,1788,1788,1788,1788,0
20240516,113500,4140262,1788,1788,1788,1788,0
20240516,113400,4140262,1788,1788,1788,1788,0
20240516,113300,4140262,1788,1788,1788,1788,0
20240516,113200,4140262,1788,1788,1788,1788,0
20240516,113100,4140262,1788,1788,1788,1788,0
20240516,113000,4140262,1788,1788,1788,1788,0
20240516,112900,4140262,1788,1788,1788,1788,0
20240516,112800,4140262,1788,1788,1788,1788,0
20240516,112700,4140262,1788,1788,1788,1788,0
20240516,112600,4140262,1788,1788,1788,1788,0
20240516,112500,4140262,1788,1788,1788,1788,0
20240516,112400,4140262,1788,1788,1788,1788,0
20240516,112300,4140262,1788,1788,1788,1788,0
20240516,112200,4140262,1788,1788,1788,1788,0
20240516,112100,4140262,1788,1788,1788,1788,0
20240516,112000,4140262,1788,1788,1788,1788,60
20240516,111900,4032982,1787,1787,1787,1787,0
20240516,111800,4032982,1787,1787,1787,1787,0
20240516,111700,4032982,1787,1787,1787,1787,0
20240516,111600,4032982,1787,1787,1787,1787,0
20240516,111500,4032982,1787,1787,1787,1787,0
20240516,111400,4032982,1787,1787,1787,1787,1
20240516,111300,4031195,1787,1787,1787,1787,0
20240516,111200,4031195,1787,1787,1787,1787,0
20240516,111100,4031195,1787,1787,1787,1787,0
20240516,111000,4031195,1787,1787,1787,1787,0
20240516,110900,4031195,1787,1787,1787,1787,0
20240516,110800,4031195,1787,1787,1787,1787,0
20240516,110700,4031195,1787,1787,1787,1787,0
20240516,110600,4031195,1787,1787,1787,1787,0
20240516,110500,4031195,1787,1787,1787,1787,0
20240516,110400,4031195,1787,1787,1787,1787,0
20240516,110300,4031195,1787,1787,1787,1787,0
20240516,110200,4031195,1787,1787,1787,1787,1
20240516,110100,4029408,1787,1787,1787,1787,0
20240516,110000,4029408,1787,1787,1787,1787,2
20240516,105900,4025834,1786,1786,1786,1786,0
20240516,105800,4025834,1786,1786,1786,1786,0
20240516,105700,4025834,1786,1786,1786,1786,0
20240516,105600,4025834,1786,1786,1786,1786,0
20240516,105500,4025834,1786,1786,1786,1786,0
20240516,105400,4025834,1786,1786,1786,1786,0
20240516,105300,4025834,1786,1786,1786,1786,0
20240516,105200,4025834,1786,1786,1786,1786,0
20240516,105100,4025834,1786,1786,1786,1786,2
20240516,105000,4022262,1786,1786,1786,1786,0
20240516,104900,4022262,1786,1786,1786,1786,0
20240516,104800,4022262,1786,1786,1786,1786,100
20240516,104700,3843662,1777,1777,1777,1777,0
20240516,104600,3843662,1777,1777,1777,1777,0
20240516,104500,3843662,1777,1777,1777,1777,0
20240516,104400,3843662,1777,1777,1777,1777,111
20240516,104300,3646415,1776,1776,1776,1776,0
20240516,104200,3646415,1776,1776,1776,1776,0
20240516,104100,3646415,1776,1782,1782,1776,2
20240516,104000,3642857,1782,1782,1782,1782,0
20240516,103900,3642857,1782,1782,1782,1782,0
20240516,103800,3642857,1782,1782,1782,1782,0
20240516,103700,3642857,1782,1782,1782,1782,0
20240516,103600,3642857,1782,1782,1782,1782,0
20240516,103500,3642857,1782,1782,1782,1782,0
20240516,103400,3642857,1782,1782,1782,1782,0
20240516,103300,3642857,1782,1782,1782,1782,0
20240516,103200,3642857,1782,1782,1782,1782,0
20240516,103100,3642857,1782,1782,1782,1782,87
20240516,103000,3487823,1782,1782,1782,1782,12
20240516,102900,3466439,1785,1785,1785,1785,0
20240516,102800,3466439,1785,1785,1785,1785,0
20240516,102700,3466439,1785,1785,1785,1785,0
20240516,102600,3466439,1785,1785,1785,1785,0
20240516,102500,3466439,1785,1785,1785,1785,0
20240516,102400,3466439,1785,1785,1785,1785,0
20240516,102300,3466439,1785,1785,1785,1785,0
20240516,102200,3466439,1785,1785,1785,1785,0
20240516,102100,3466439,1785,1785,1785,1785,0
20240516,102000,3466439,1785,1785,1785,1785,0
20240516,101900,3466439,1785,1785,1785,1785,0
20240516,101800,3466439,1785,1785,1785,1785,0
20240516,101700,3466439,1785,1785,1785,1785,0
20240516,101600,3466439,1785,1785,1785,1785,0
20240516,101500,3466439,1785,1785,1785,1785,0
20240516,101400,3466439,1785,1785,1785,1785,0
20240516,101300,3466439,1785,1785,1785,1785,0
20240516,101200,3466439,1785,1785,1785,1785,0
20240516,101100,3466439,1785,1785,1785,1785,0
20240516,101000,3466439,1785,1785,1785,1785,0
20240516,100900,3466439,1785,1785,1785,1785,0
20240516,100800,3466439,1785,1785,1785,1785,0
20240516,100700,3466439,1785,1785,1785,1785,0
20240516,100600,3466439,1785,1785,1785,1785,0
20240516,100500,3466439,1785,1785,1785,1785,0
20240516,100400,3466439,1785,1785,1785,1785,0
20240516,100300,3466439,1785,1785,1785,1785,0
20240516,100200,3466439,1785,1785,1785,1785,0
20240516,100100,3466439,1785,1785,1785,1785,0
20240516,100000,3466439,1785,1785,1785,1785,0
20240516,095900,3466439,1785,1785,1785,1785,0
20240516,095800,3466439,1785,1785,1785,1785,0
20240516,095700,3466439,1785,1785,1785,1785,0
20240516,095600,3466439,1785,1785,1785,1785,0
20240516,095500,3466439,1785,1785,1785,1785,0
20240516,095400,3466439,1785,1785,1785,1785,0
20240516,095300,3466439,1785,1785,1785,1785,0
20240516,095200,3466439,1785,1785,1785,1785,0
20240516,095100,3466439,1785,1785,1785,1785,0
20240516,095000,3466439,1785,1785,1785,1785,0
20240516,094900,3466439,1785,1785,1785,1785,0
20240516,094800,3466439,1785,1785,1785,1785,0
20240516,094700,3466439,1785,1785,1785,1785,0
20240516,094600,3466439,1785,1785,1785,1785,0
20240516,094500,3466439,1785,1785,1785,1785,1
20240516,094400,3464654,1766,1766,1766,1766,13
20240516,094300,3441696,1787,1767,1787,1767,10
20240516,094200,3424006,1767,1782,1782,1767,1806
20240516,094100,226445,1782,1782,1782,1782,13
20240516,094000,203279,1782,1782,1782,1782,0
20240516,093900,203279,1782,1782,1782,1782,0
20240516,093800,203279,1782,1782,1782,1782,13
20240516,093700,180113,1783,1783,1783,1783,0
20240516,093600,180113,1783,1783,1783,1783,0
20240516,093500,180113,1783,1783,1783,1783,8
20240516,093400,165849,1783,1783,1783,1783,0
20240516,093300,165849,1783,1783,1783,1783,0
20240516,093200,165849,1783,1783,1783,1783,13
20240516,093100,142670,1783,1783,1783,1783,0
20240516,093000,142670,1783,1783,1783,1783,0
20240516,092900,142670,1783,1783,1783,1783,13
20240516,092800,119491,1783,1783,1783,1783,0
20240516,092700,119491,1783,1783,1783,1783,0
20240516,092600,119491,1783,1783,1783,1783,0
20240516,092500,119491,1783,1783,1783,1783,13
20240516,092400,96312,1783,1783,1783,1783,0
20240516,092300,96312,1783,1783,1783,1783,0
20240516,092200,96312,1783,1783,1783,1783,13
20240516,092100,73133,1783,1783,1783,1783,0
20240516,092000,73133,1783,1783,1783,1783,0
20240516,091900,73133,1783,1783,1783,1783,13
20240516,091800,49954,1783,1783,1783,1783,0
20240516,091700,49954,1783,1783,1783,1783,0
20240516,091600,49954,1783,1783,1783,1783,13
20240516,091500,26775,1793,1793,1793,1793,0
20240516,091400,26775,1793,1793,1793,1793,0
20240516,091300,26775,1793,1793,1793,1793,0
20240516,091200,26775,1793,1793,1793,1793,0
20240516,091100,26775,1793,1783,1793,1783,13
20240516,091000,3586,1793,1793,1793,1793,0
20240516,090900,3586,1793,1793,1793,1793,0
20240516,090800,3586,1793,1793,1793,1793,0
20240516,090700,3586,1793,1793,1793,1793,0
20240516,090600,3586,1793,1793,1793,1793,0
20240516,090500,3586,1793,1793,1793,1793,0
20240516,090400,3586,1793,1793,1793,1793,0
20240516,090300,3586,1793,1793,1793,1793,0
20240516,090200,3586,1793,1793,1793,1793,0
20240516,090100,3586,1793,1793,1793,1793,0
20240516,090000,3586,1793,1793,1793,1793,2