KissMeData/023790/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190600,36860631,1024,1024,1024,1024,1
20240516,190500,36860631,1024,1024,1024,1024,0
20240516,190400,36860631,1024,1024,1024,1024,0
20240516,190300,36860631,1024,1024,1024,1024,0
20240516,190200,36860631,1024,1024,1024,1024,0
20240516,190100,36860631,1024,1024,1024,1024,0
20240516,190000,36860631,1024,1024,1024,1024,0
20240516,185900,36860631,1024,1024,1024,1024,0
20240516,185800,36860631,1024,1024,1024,1024,0
20240516,185700,36860631,1024,1024,1024,1024,0
20240516,185600,36860631,1024,1024,1024,1024,0
20240516,185500,36860631,1024,1024,1024,1024,0
20240516,185400,36860631,1024,1024,1024,1024,0
20240516,185300,36860631,1024,1024,1024,1024,0
20240516,185200,36860631,1024,1024,1024,1024,0
20240516,185100,36860631,1024,1024,1024,1024,0
20240516,185000,36860631,1024,1024,1024,1024,0
20240516,184900,36860631,1024,1024,1024,1024,0
20240516,184800,36860631,1024,1024,1024,1024,0
20240516,184700,36860631,1024,1024,1024,1024,0
20240516,184600,36860631,1024,1024,1024,1024,0
20240516,184500,36860631,1024,1024,1024,1024,0
20240516,184400,36860631,1024,1024,1024,1024,0
20240516,184300,36860631,1024,1024,1024,1024,0
20240516,184200,36860631,1024,1024,1024,1024,0
20240516,184100,36860631,1024,1024,1024,1024,0
20240516,184000,36860631,1024,1024,1024,1024,0
20240516,183900,36860631,1024,1024,1024,1024,0
20240516,183800,36860631,1024,1024,1024,1024,0
20240516,183700,36860631,1024,1024,1024,1024,0
20240516,183600,36860631,1024,1024,1024,1024,1
20240516,183500,36860631,1024,1024,1024,1024,0
20240516,183400,36860631,1024,1024,1024,1024,0
20240516,183300,36860631,1024,1024,1024,1024,0
20240516,183200,36860631,1024,1024,1024,1024,0
20240516,183100,36860631,1024,1024,1024,1024,0
20240516,183000,36860631,1024,1024,1024,1024,0
20240516,182900,36860631,1024,1024,1024,1024,0
20240516,182800,36860631,1024,1024,1024,1024,0
20240516,182700,36860631,1024,1024,1024,1024,0
20240516,182600,36860631,1024,1024,1024,1024,0
20240516,182500,36860631,1024,1024,1024,1024,0
20240516,182400,36860631,1024,1024,1024,1024,0
20240516,182300,36860631,1024,1024,1024,1024,0
20240516,182200,36860631,1024,1024,1024,1024,0
20240516,182100,36860631,1024,1024,1024,1024,0
20240516,182000,36860631,1024,1024,1024,1024,0
20240516,181900,36860631,1024,1024,1024,1024,0
20240516,181800,36860631,1024,1024,1024,1024,0
20240516,181700,36860631,1024,1024,1024,1024,0
20240516,181600,36860631,1024,1024,1024,1024,0
20240516,181500,36860631,1024,1024,1024,1024,0
20240516,181400,36860631,1024,1024,1024,1024,0
20240516,181300,36860631,1024,1024,1024,1024,0
20240516,181200,36860631,1024,1024,1024,1024,0
20240516,181100,36860631,1024,1024,1024,1024,0
20240516,181000,36860631,1024,1024,1024,1024,0
20240516,180900,36860631,1024,1024,1024,1024,0
20240516,180800,36860631,1024,1024,1024,1024,0
20240516,180700,36860631,1024,1024,1024,1024,0
20240516,180600,36860631,1024,1024,1024,1024,1
20240516,180500,36860631,1024,1024,1024,1024,0
20240516,180400,36860631,1024,1024,1024,1024,0
20240516,180300,36860631,1024,1024,1024,1024,0
20240516,180200,36860631,1024,1024,1024,1024,0
20240516,180100,36860631,1024,1024,1024,1024,0
20240516,180000,36860631,1024,1024,1024,1024,0
20240516,175900,36860631,1024,1024,1024,1024,0
20240516,175800,36860631,1024,1024,1024,1024,0
20240516,175700,36860631,1024,1024,1024,1024,0
20240516,175600,36860631,1024,1024,1024,1024,0
20240516,175500,36860631,1024,1024,1024,1024,0
20240516,175400,36860631,1024,1024,1024,1024,0
20240516,175300,36860631,1024,1024,1024,1024,0
20240516,175200,36860631,1024,1024,1024,1024,0
20240516,175100,36860631,1024,1024,1024,1024,0
20240516,175000,36860631,1024,1024,1024,1024,0
20240516,174900,36860631,1024,1024,1024,1024,0
20240516,174800,36860631,1024,1024,1024,1024,0
20240516,174700,36860631,1024,1024,1024,1024,0
20240516,174600,36860631,1024,1024,1024,1024,0
20240516,174500,36860631,1024,1024,1024,1024,0
20240516,174400,36860631,1024,1024,1024,1024,0
20240516,174300,36860631,1024,1024,1024,1024,0
20240516,174200,36860631,1024,1024,1024,1024,0
20240516,174100,36860631,1024,1024,1024,1024,0
20240516,174000,36860631,1024,1024,1024,1024,0
20240516,173900,36860631,1024,1024,1024,1024,0
20240516,173800,36860631,1024,1024,1024,1024,0
20240516,173700,36860631,1024,1024,1024,1024,0
20240516,173600,36860631,1024,1024,1024,1024,1
20240516,173500,36860631,1024,1024,1024,1024,0
20240516,173400,36860631,1024,1024,1024,1024,0
20240516,173300,36860631,1024,1024,1024,1024,0
20240516,173200,36860631,1024,1024,1024,1024,0
20240516,173100,36860631,1024,1024,1024,1024,0
20240516,173000,36860631,1024,1024,1024,1024,0
20240516,172900,36860631,1024,1024,1024,1024,0
20240516,172800,36860631,1024,1024,1024,1024,0
20240516,172700,36860631,1024,1024,1024,1024,0
20240516,172600,36860631,1024,1024,1024,1024,0
20240516,172500,36860631,1024,1024,1024,1024,0
20240516,172400,36860631,1024,1024,1024,1024,0
20240516,172300,36860631,1024,1024,1024,1024,0
20240516,172200,36860631,1024,1024,1024,1024,0
20240516,172100,36860631,1024,1024,1024,1024,0
20240516,172000,36860631,1024,1024,1024,1024,0
20240516,171900,36860631,1024,1024,1024,1024,0
20240516,171800,36860631,1024,1024,1024,1024,0
20240516,171700,36860631,1024,1024,1024,1024,0
20240516,171600,36860631,1024,1024,1024,1024,0
20240516,171500,36860631,1024,1024,1024,1024,0
20240516,171400,36860631,1024,1024,1024,1024,0
20240516,171300,36860631,1024,1024,1024,1024,0
20240516,171200,36860631,1024,1024,1024,1024,0
20240516,171100,36860631,1024,1024,1024,1024,0
20240516,171000,36860631,1024,1024,1024,1024,0
20240516,170900,36860631,1024,1024,1024,1024,0
20240516,170800,36860631,1024,1024,1024,1024,0
20240516,170700,36860631,1024,1024,1024,1024,0
20240516,170600,36860631,1024,1024,1024,1024,1
20240516,170500,36860631,1024,1024,1024,1024,0
20240516,170400,36860631,1024,1024,1024,1024,0
20240516,170300,36860631,1024,1024,1024,1024,0
20240516,170200,36860631,1024,1024,1024,1024,0
20240516,170100,36860631,1024,1024,1024,1024,0
20240516,170000,36860631,1024,1024,1024,1024,0
20240516,165900,36860631,1024,1024,1024,1024,0
20240516,165800,36860631,1024,1024,1024,1024,0
20240516,165700,36860631,1024,1024,1024,1024,0
20240516,165600,36860631,1024,1024,1024,1024,0
20240516,165500,36860631,1024,1024,1024,1024,0
20240516,165400,36860631,1024,1024,1024,1024,0
20240516,165300,36860631,1024,1024,1024,1024,0
20240516,165200,36860631,1024,1024,1024,1024,0
20240516,165100,36860631,1024,1024,1024,1024,0
20240516,165000,36860631,1024,1024,1024,1024,0
20240516,164900,36860631,1024,1024,1024,1024,0
20240516,164800,36860631,1024,1024,1024,1024,0
20240516,164700,36860631,1024,1024,1024,1024,0
20240516,164600,36860631,1024,1024,1024,1024,0
20240516,164500,36860631,1024,1024,1024,1024,0
20240516,164400,36860631,1024,1024,1024,1024,0
20240516,164300,36860631,1024,1024,1024,1024,0
20240516,164200,36860631,1024,1024,1024,1024,0
20240516,164100,36860631,1024,1024,1024,1024,0
20240516,164000,36860631,1024,1024,1024,1024,0
20240516,163900,36860631,1024,1024,1024,1024,0
20240516,163800,36860631,1024,1024,1024,1024,0
20240516,163700,36860631,1024,1024,1024,1024,0
20240516,163600,36860631,1024,1024,1024,1024,1
20240516,163500,36860631,1024,1024,1024,1024,0
20240516,163400,36860631,1024,1024,1024,1024,0
20240516,163300,36860631,1024,1024,1024,1024,0
20240516,163200,36860631,1024,1024,1024,1024,0
20240516,163100,36860631,1024,1024,1024,1024,0
20240516,163000,36860631,1024,1024,1024,1024,0
20240516,162900,36860631,1024,1024,1024,1024,0
20240516,162800,36860631,1024,1024,1024,1024,0
20240516,162700,36860631,1024,1024,1024,1024,0
20240516,162600,36860631,1024,1024,1024,1024,0
20240516,162500,36860631,1024,1024,1024,1024,0
20240516,162400,36860631,1024,1024,1024,1024,0
20240516,162300,36860631,1024,1024,1024,1024,0
20240516,162200,36860631,1024,1024,1024,1024,0
20240516,162100,36860631,1024,1024,1024,1024,0
20240516,162000,36860631,1024,1024,1024,1024,0
20240516,161900,36860631,1024,1024,1024,1024,0
20240516,161800,36860631,1024,1024,1024,1024,0
20240516,161700,36860631,1024,1024,1024,1024,0
20240516,161600,36860631,1024,1024,1024,1024,0
20240516,161500,36860631,1024,1024,1024,1024,0
20240516,161400,36860631,1024,1024,1024,1024,0
20240516,161300,36860631,1024,1024,1024,1024,0
20240516,161200,36860631,1024,1024,1024,1024,0
20240516,161100,36860631,1024,1024,1024,1024,0
20240516,161000,36860631,1024,1024,1024,1024,0
20240516,160900,36860631,1024,1024,1024,1024,0
20240516,160800,36860631,1024,1024,1024,1024,0
20240516,160700,36860631,1024,1024,1024,1024,0
20240516,160600,36860631,1024,1024,1024,1024,1
20240516,160500,36860631,1024,1024,1024,1024,0
20240516,160400,36860631,1024,1024,1024,1024,0
20240516,160300,36860631,1024,1024,1024,1024,0
20240516,160200,36860631,1024,1024,1024,1024,0
20240516,160100,36860631,1024,1024,1024,1024,0
20240516,160000,36860631,1024,1024,1024,1024,0
20240516,155900,36860631,1024,1024,1024,1024,0
20240516,155800,36860631,1024,1024,1024,1024,0
20240516,155700,36860631,1024,1024,1024,1024,0
20240516,155600,36860631,1024,1024,1024,1024,0
20240516,155500,36860631,1024,1024,1024,1024,0
20240516,155400,36860631,1024,1024,1024,1024,0
20240516,155300,36860631,1024,1024,1024,1024,0
20240516,155200,36860631,1024,1024,1024,1024,0
20240516,155100,36860631,1024,1024,1024,1024,0
20240516,155000,36860631,1024,1024,1024,1024,0
20240516,154900,36860631,1024,1024,1024,1024,0
20240516,154800,36860631,1024,1024,1024,1024,0
20240516,154700,36860631,1024,1024,1024,1024,0
20240516,154600,36860631,1024,1024,1024,1024,0
20240516,154500,36860631,1024,1024,1024,1024,0
20240516,154400,36860631,1024,1024,1024,1024,0
20240516,154300,36860631,1024,1024,1024,1024,0
20240516,154200,36860631,1024,1024,1024,1024,0
20240516,154100,36860631,1024,1024,1024,1024,0
20240516,154000,36860631,1024,1024,1024,1024,0
20240516,153900,36860631,1024,1024,1024,1024,0
20240516,153800,36860631,1024,1024,1024,1024,0
20240516,153700,36860631,1024,1024,1024,1024,0
20240516,153600,36860631,1024,1024,1024,1024,1
20240516,153500,36860631,1024,1024,1024,1024,0
20240516,153400,36860631,1024,1024,1024,1024,0
20240516,153300,36860631,1024,1024,1024,1024,0
20240516,153200,36860631,1024,1024,1024,1024,0
20240516,153100,36860631,1024,1024,1024,1024,0
20240516,153000,36860631,1024,1024,1024,1024,1
20240516,152900,36859607,1025,1025,1025,1025,0
20240516,152800,36859607,1025,1025,1025,1025,0
20240516,152700,36859607,1025,1025,1025,1025,0
20240516,152600,36859607,1025,1025,1025,1025,0
20240516,152500,36859607,1025,1025,1025,1025,0
20240516,152400,36859607,1025,1025,1025,1025,0
20240516,152300,36859607,1025,1025,1025,1025,0
20240516,152200,36859607,1025,1025,1025,1025,0
20240516,152100,36859607,1025,1025,1025,1025,0
20240516,152000,36859607,1025,1025,1025,1025,0
20240516,151900,36859607,1025,1024,1025,1024,60
20240516,151800,36798162,1015,1020,1020,1015,600
20240516,151700,36188491,1020,1020,1020,1020,0
20240516,151600,36188491,1020,1020,1020,1020,0
20240516,151500,36188491,1020,1020,1020,1020,0
20240516,151400,36188491,1020,1020,1020,1020,0
20240516,151300,36188491,1020,1020,1020,1020,1
20240516,151200,36187471,1026,1026,1026,1026,0
20240516,151100,36187471,1026,1026,1026,1026,5
20240516,151000,36182341,1026,1026,1026,1026,2
20240516,150900,36180289,1025,1025,1025,1025,0
20240516,150800,36180289,1025,1025,1025,1025,0
20240516,150700,36180289,1025,1025,1025,1025,0
20240516,150600,36180289,1025,1025,1025,1025,0
20240516,150500,36180289,1025,1024,1025,1024,180
20240516,150400,35995815,1023,1022,1023,1022,310
20240516,150300,35678994,1022,1022,1022,1022,0
20240516,150200,35678994,1022,1022,1022,1022,0
20240516,150100,35678994,1022,1022,1022,1022,0
20240516,150000,35678994,1022,1022,1022,1022,0
20240516,145900,35678994,1022,1022,1022,1022,0
20240516,145800,35678994,1022,1022,1022,1022,487
20240516,145700,35181280,1022,1022,1022,1022,0
20240516,145600,35181280,1022,1022,1022,1022,0
20240516,145500,35181280,1022,1022,1022,1022,0
20240516,145400,35181280,1022,1022,1022,1022,0
20240516,145300,35181280,1022,1022,1022,1022,0
20240516,145200,35181280,1022,1022,1022,1022,0
20240516,145100,35181280,1022,1022,1022,1022,0
20240516,145000,35181280,1022,1022,1022,1022,0
20240516,144900,35181280,1022,1022,1022,1022,0
20240516,144800,35181280,1022,1022,1022,1022,0
20240516,144700,35181280,1022,1022,1022,1022,0
20240516,144600,35181280,1022,1022,1022,1022,0
20240516,144500,35181280,1022,1022,1022,1022,0
20240516,144400,35181280,1022,1022,1022,1022,200
20240516,144300,34976880,1023,1023,1023,1023,0
20240516,144200,34976880,1023,1023,1023,1023,0
20240516,144100,34976880,1023,1023,1023,1023,0
20240516,144000,34976880,1023,1023,1023,1023,0
20240516,143900,34976880,1023,1023,1023,1023,0
20240516,143800,34976880,1023,1023,1023,1023,0
20240516,143700,34976880,1023,1023,1023,1023,28
20240516,143600,34948236,1024,1024,1024,1024,0
20240516,143500,34948236,1024,1024,1024,1024,0
20240516,143400,34948236,1024,1024,1024,1024,0
20240516,143300,34948236,1024,1024,1024,1024,0
20240516,143200,34948236,1024,1024,1024,1024,0
20240516,143100,34948236,1024,1024,1024,1024,3
20240516,143000,34945164,1024,1024,1024,1024,0
20240516,142900,34945164,1024,1024,1024,1024,0
20240516,142800,34945164,1024,1024,1024,1024,0
20240516,142700,34945164,1024,1024,1024,1024,0
20240516,142600,34945164,1024,1024,1024,1024,0
20240516,142500,34945164,1024,1024,1024,1024,1
20240516,142400,34944140,1025,1025,1025,1025,0
20240516,142300,34944140,1025,1025,1025,1025,0
20240516,142200,34944140,1025,1025,1025,1025,0
20240516,142100,34944140,1025,1025,1025,1025,0
20240516,142000,34944140,1025,1025,1025,1025,0
20240516,141900,34944140,1025,1019,1025,1019,5634
20240516,141800,29178751,1020,1020,1020,1020,0
20240516,141700,29178751,1020,1020,1020,1020,0
20240516,141600,29178751,1020,1020,1020,1020,0
20240516,141500,29178751,1020,1020,1020,1020,0
20240516,141400,29178751,1020,1020,1020,1020,0
20240516,141300,29178751,1020,1020,1020,1020,0
20240516,141200,29178751,1020,1020,1020,1020,0
20240516,141100,29178751,1020,1020,1020,1020,0
20240516,141000,29178751,1020,1020,1020,1020,0
20240516,140900,29178751,1020,1020,1020,1020,0
20240516,140800,29178751,1020,1020,1020,1020,0
20240516,140700,29178751,1020,1020,1020,1020,0
20240516,140600,29178751,1020,1020,1020,1020,0
20240516,140500,29178751,1020,1020,1020,1020,0
20240516,140400,29178751,1020,1020,1020,1020,0
20240516,140300,29178751,1020,1020,1020,1020,0
20240516,140200,29178751,1020,1020,1020,1020,0
20240516,140100,29178751,1020,1020,1020,1020,0
20240516,140000,29178751,1020,1020,1020,1020,0
20240516,135900,29178751,1020,1020,1020,1020,0
20240516,135800,29178751,1020,1020,1020,1020,0
20240516,135700,29178751,1020,1020,1020,1020,0
20240516,135600,29178751,1020,1020,1020,1020,0
20240516,135500,29178751,1020,1020,1020,1020,0
20240516,135400,29178751,1020,1020,1020,1020,730
20240516,135300,28434151,1020,1020,1020,1020,0
20240516,135200,28434151,1020,1020,1020,1020,0
20240516,135100,28434151,1020,1020,1020,1020,0
20240516,135000,28434151,1020,1020,1020,1020,0
20240516,134900,28434151,1020,1020,1020,1020,0
20240516,134800,28434151,1020,1020,1020,1020,0
20240516,134700,28434151,1020,1019,1020,1019,900
20240516,134600,27516163,1020,1020,1020,1020,0
20240516,134500,27516163,1020,1020,1020,1020,100
20240516,134400,27414163,1021,1021,1021,1021,0
20240516,134300,27414163,1021,1018,1021,1018,52
20240516,134200,27361222,1011,1011,1011,1011,0
20240516,134100,27361222,1011,1011,1011,1011,0
20240516,134000,27361222,1011,1011,1011,1011,0
20240516,133900,27361222,1011,1011,1011,1011,0
20240516,133800,27361222,1011,1011,1011,1011,0
20240516,133700,27361222,1011,1011,1011,1011,0
20240516,133600,27361222,1011,1011,1011,1011,0
20240516,133500,27361222,1011,1011,1011,1011,0
20240516,133400,27361222,1011,1011,1011,1011,511
20240516,133300,26844601,1011,1011,1011,1011,10
20240516,133200,26834491,1012,1012,1012,1012,20
20240516,133100,26814251,1012,1012,1012,1012,0
20240516,133000,26814251,1012,1012,1012,1012,0
20240516,132900,26814251,1012,1012,1012,1012,70
20240516,132800,26743411,1012,1012,1012,1012,30
20240516,132700,26713051,1011,1011,1011,1011,0
20240516,132600,26713051,1011,1011,1011,1011,0
20240516,132500,26713051,1011,1011,1011,1011,0
20240516,132400,26713051,1011,1011,1011,1011,0
20240516,132300,26713051,1011,1011,1012,1011,120
20240516,132200,26591721,1011,1011,1011,1011,1
20240516,132100,26590710,1012,1012,1012,1012,0
20240516,132000,26590710,1012,1012,1012,1012,0
20240516,131900,26590710,1012,1011,1012,1011,1002
20240516,131800,25576687,1013,1014,1014,1013,2021
20240516,131700,23528403,1015,1015,1015,1015,0
20240516,131600,23528403,1015,1015,1015,1015,56
20240516,131500,23471563,1015,1017,1017,1014,3749
20240516,131400,19663147,1020,1020,1020,1020,25
20240516,131300,19637647,1021,1021,1021,1021,0
20240516,131200,19637647,1021,1016,1021,1016,2
20240516,131100,19635610,1021,1021,1021,1021,0
20240516,131000,19635610,1021,1021,1021,1021,0
20240516,130900,19635610,1021,1019,1021,1015,82
20240516,130800,19552054,1019,1019,1019,1019,0
20240516,130700,19552054,1019,1019,1019,1019,688
20240516,130600,18850982,1021,1019,1021,1019,11
20240516,130500,18839771,1019,1019,1019,1019,0
20240516,130400,18839771,1019,1019,1019,1019,0
20240516,130300,18839771,1019,1019,1019,1019,1
20240516,130200,18838752,1021,1021,1021,1021,0
20240516,130100,18838752,1021,1021,1021,1021,0
20240516,130000,18838752,1021,1020,1021,1020,2
20240516,125900,18836711,1021,1021,1021,1021,0
20240516,125800,18836711,1021,1021,1021,1021,0
20240516,125700,18836711,1021,1021,1021,1021,2
20240516,125600,18834669,1021,1021,1021,1021,0
20240516,125500,18834669,1021,1021,1021,1021,0
20240516,125400,18834669,1021,1021,1021,1021,0
20240516,125300,18834669,1021,1020,1021,1020,28
20240516,125200,18806087,1020,1020,1020,1020,0
20240516,125100,18806087,1020,1020,1020,1020,16
20240516,125000,18789767,1020,1020,1020,1020,97
20240516,124900,18690827,1021,1021,1021,1021,0
20240516,124800,18690827,1021,1021,1021,1021,0
20240516,124700,18690827,1021,1021,1021,1021,0
20240516,124600,18690827,1021,1021,1021,1021,0
20240516,124500,18690827,1021,1021,1021,1021,1
20240516,124400,18689806,1021,1021,1021,1021,0
20240516,124300,18689806,1021,1021,1021,1021,0
20240516,124200,18689806,1021,1021,1021,1021,0
20240516,124100,18689806,1021,1021,1021,1021,0
20240516,124000,18689806,1021,1019,1021,1019,2
20240516,123900,18687766,1021,1021,1021,1021,0
20240516,123800,18687766,1021,1021,1021,1021,0
20240516,123700,18687766,1021,1019,1021,1019,2
20240516,123600,18685726,1019,1019,1019,1019,0
20240516,123500,18685726,1019,1019,1019,1019,28
20240516,123400,18657194,1019,1019,1019,1019,1
20240516,123300,18656175,1019,1019,1019,1019,0
20240516,123200,18656175,1019,1019,1019,1019,0
20240516,123100,18656175,1019,1019,1019,1019,20
20240516,123000,18635795,1019,1019,1019,1019,0
20240516,122900,18635795,1019,1019,1019,1019,0
20240516,122800,18635795,1019,1019,1019,1019,0
20240516,122700,18635795,1019,1019,1019,1019,50
20240516,122600,18584845,1019,1019,1019,1019,0
20240516,122500,18584845,1019,1019,1019,1019,0
20240516,122400,18584845,1019,1019,1019,1019,0
20240516,122300,18584845,1019,1019,1019,1019,0
20240516,122200,18584845,1019,1019,1019,1019,0
20240516,122100,18584845,1019,1019,1019,1019,0
20240516,122000,18584845,1019,1019,1019,1019,0
20240516,121900,18584845,1019,1019,1019,1019,0
20240516,121800,18584845,1019,1019,1019,1019,0
20240516,121700,18584845,1019,1019,1019,1019,0
20240516,121600,18584845,1019,1019,1019,1019,0
20240516,121500,18584845,1019,1019,1019,1019,0
20240516,121400,18584845,1019,1019,1019,1019,0
20240516,121300,18584845,1019,1019,1019,1019,0
20240516,121200,18584845,1019,1019,1019,1019,0
20240516,121100,18584845,1019,1019,1019,1019,1
20240516,121000,18583826,1014,1014,1014,1014,0
20240516,120900,18583826,1014,1014,1014,1014,0
20240516,120800,18583826,1014,1014,1014,1014,0
20240516,120700,18583826,1014,1014,1014,1014,0
20240516,120600,18583826,1014,1014,1014,1014,0
20240516,120500,18583826,1014,1014,1014,1014,0
20240516,120400,18583826,1014,1014,1014,1014,5
20240516,120300,18578756,1014,1015,1015,1014,77
20240516,120200,18500625,1014,1014,1014,1014,0
20240516,120100,18500625,1014,1014,1014,1014,0
20240516,120000,18500625,1014,1014,1014,1014,0
20240516,115900,18500625,1014,1014,1014,1014,0
20240516,115800,18500625,1014,1014,1014,1014,0
20240516,115700,18500625,1014,1014,1014,1014,0
20240516,115600,18500625,1014,1014,1014,1014,0
20240516,115500,18500625,1014,1014,1015,1014,140
20240516,115400,18358643,1014,1014,1014,1014,95
20240516,115300,18262313,1014,1014,1014,1014,0
20240516,115200,18262313,1014,1014,1014,1014,0
20240516,115100,18262313,1014,1014,1014,1014,0
20240516,115000,18262313,1014,1014,1014,1014,10
20240516,114900,18252173,1013,1013,1013,1013,1
20240516,114800,18251160,1014,1014,1014,1014,0
20240516,114700,18251160,1014,1017,1017,1014,521
20240516,114600,17722604,1019,1019,1019,1019,1
20240516,114500,17721585,1018,1018,1018,1018,200
20240516,114400,17517985,1019,1019,1019,1019,0
20240516,114300,17517985,1019,1019,1019,1019,1
20240516,114200,17516966,1018,1018,1018,1018,100
20240516,114100,17415166,1019,1019,1019,1019,0
20240516,114000,17415166,1019,1019,1019,1019,0
20240516,113900,17415166,1019,1019,1019,1019,116
20240516,113800,17296962,1019,1019,1019,1019,0
20240516,113700,17296962,1019,1019,1019,1019,0
20240516,113600,17296962,1019,1019,1019,1019,0
20240516,113500,17296962,1019,1019,1019,1019,0
20240516,113400,17296962,1019,1019,1019,1019,179
20240516,113300,17114561,1020,1020,1020,1020,0
20240516,113200,17114561,1020,1020,1020,1020,0
20240516,113100,17114561,1020,1020,1020,1020,0
20240516,113000,17114561,1020,1020,1020,1020,0
20240516,112900,17114561,1020,1020,1020,1020,0
20240516,112800,17114561,1020,1020,1020,1020,10
20240516,112700,17104361,1021,1021,1021,1021,51
20240516,112600,17052290,1021,1021,1021,1021,0
20240516,112500,17052290,1021,1021,1021,1021,0
20240516,112400,17052290,1021,1021,1021,1021,9
20240516,112300,17043101,1022,1022,1022,1022,0
20240516,112200,17043101,1022,1022,1022,1022,0
20240516,112100,17043101,1022,1022,1022,1022,37
20240516,112000,17005287,1021,1021,1021,1021,0
20240516,111900,17005287,1021,1021,1021,1021,0
20240516,111800,17005287,1021,1021,1021,1021,0
20240516,111700,17005287,1021,1021,1021,1021,0
20240516,111600,17005287,1021,1021,1021,1021,3679
20240516,111500,13249028,1021,1021,1021,1021,0
20240516,111400,13249028,1021,1021,1021,1021,0
20240516,111300,13249028,1021,1021,1021,1021,0
20240516,111200,13249028,1021,1021,1021,1021,0
20240516,111100,13249028,1021,1021,1021,1021,0
20240516,111000,13249028,1021,1021,1021,1021,0
20240516,110900,13249028,1021,1021,1021,1021,0
20240516,110800,13249028,1021,1021,1021,1021,0
20240516,110700,13249028,1021,1021,1021,1021,0
20240516,110600,13249028,1021,1021,1021,1021,0
20240516,110500,13249028,1021,1021,1021,1021,434
20240516,110400,12805914,1022,1022,1022,1022,52
20240516,110300,12752770,1022,1022,1022,1022,0
20240516,110200,12752770,1022,1022,1022,1022,448
20240516,110100,12294914,1021,1021,1021,1021,0
20240516,110000,12294914,1021,1021,1021,1021,0
20240516,105900,12294914,1021,1021,1021,1021,0
20240516,105800,12294914,1021,1021,1021,1021,66
20240516,105700,12227528,1021,1021,1021,1021,0
20240516,105600,12227528,1021,1021,1021,1021,0
20240516,105500,12227528,1021,1022,1022,1021,886
20240516,105400,11322872,1022,1022,1022,1022,2
20240516,105300,11320828,1028,1028,1028,1028,0
20240516,105200,11320828,1028,1028,1028,1028,0
20240516,105100,11320828,1028,1028,1028,1028,0
20240516,105000,11320828,1028,1028,1028,1028,1
20240516,104900,11319800,1027,1027,1027,1027,0
20240516,104800,11319800,1027,1027,1027,1027,0
20240516,104700,11319800,1027,1027,1027,1027,0
20240516,104600,11319800,1027,1027,1027,1027,0
20240516,104500,11319800,1027,1027,1027,1027,0
20240516,104400,11319800,1027,1027,1027,1027,1
20240516,104300,11318773,1028,1028,1028,1028,0
20240516,104200,11318773,1028,1028,1028,1028,1
20240516,104100,11317745,1028,1028,1028,1028,0
20240516,104000,11317745,1028,1028,1028,1028,1
20240516,103900,11316717,1029,1029,1029,1029,0
20240516,103800,11316717,1029,1029,1029,1029,0
20240516,103700,11316717,1029,1029,1029,1029,0
20240516,103600,11316717,1029,1029,1029,1029,0
20240516,103500,11316717,1029,1029,1029,1029,0
20240516,103400,11316717,1029,1029,1029,1029,0
20240516,103300,11316717,1029,1029,1029,1029,0
20240516,103200,11316717,1029,1029,1029,1029,0
20240516,103100,11316717,1029,1029,1029,1029,0
20240516,103000,11316717,1029,1029,1029,1029,0
20240516,102900,11316717,1029,1029,1029,1029,0
20240516,102800,11316717,1029,1029,1029,1029,0
20240516,102700,11316717,1029,1028,1029,1028,100
20240516,102600,11213853,1029,1029,1029,1029,0
20240516,102500,11213853,1029,1029,1029,1029,0
20240516,102400,11213853,1029,1029,1029,1029,0
20240516,102300,11213853,1029,1029,1029,1029,0
20240516,102200,11213853,1029,1029,1029,1029,0
20240516,102100,11213853,1029,1029,1029,1029,0
20240516,102000,11213853,1029,1029,1029,1029,0
20240516,101900,11213853,1029,1029,1029,1029,0
20240516,101800,11213853,1029,1029,1029,1029,0
20240516,101700,11213853,1029,1029,1029,1029,0
20240516,101600,11213853,1029,1029,1029,1029,0
20240516,101500,11213853,1029,1029,1029,1029,0
20240516,101400,11213853,1029,1029,1029,1029,0
20240516,101300,11213853,1029,1029,1029,1029,0
20240516,101200,11213853,1029,1029,1029,1029,0
20240516,101100,11213853,1029,1029,1029,1029,0
20240516,101000,11213853,1029,1029,1029,1029,0
20240516,100900,11213853,1029,1029,1029,1029,0
20240516,100800,11213853,1029,1029,1029,1029,0
20240516,100700,11213853,1029,1029,1029,1029,0
20240516,100600,11213853,1029,1029,1029,1029,0
20240516,100500,11213853,1029,1026,1029,1026,70
20240516,100400,11141998,1020,1020,1020,1020,0
20240516,100300,11141998,1020,1020,1020,1020,0
20240516,100200,11141998,1020,1020,1020,1020,5
20240516,100100,11136898,1020,1020,1020,1020,0
20240516,100000,11136898,1020,1026,1026,1020,6
20240516,095900,11130766,1026,1026,1026,1026,3
20240516,095800,11127688,1020,1020,1020,1020,0
20240516,095700,11127688,1020,1020,1020,1020,0
20240516,095600,11127688,1020,1020,1020,1020,0
20240516,095500,11127688,1020,1020,1020,1020,0
20240516,095400,11127688,1020,1020,1020,1020,0
20240516,095300,11127688,1020,1025,1025,1020,1599
20240516,095200,9495058,1025,1025,1025,1025,0
20240516,095100,9495058,1025,1025,1025,1025,0
20240516,095000,9495058,1025,1025,1025,1025,20
20240516,094900,9474558,1025,1025,1025,1025,0
20240516,094800,9474558,1025,1025,1025,1025,0
20240516,094700,9474558,1025,1025,1025,1025,1150
20240516,094600,8295808,1026,1026,1026,1026,0
20240516,094500,8295808,1026,1026,1026,1026,0
20240516,094400,8295808,1026,1026,1026,1026,0
20240516,094300,8295808,1026,1026,1026,1026,0
20240516,094200,8295808,1026,1026,1026,1026,1
20240516,094100,8294782,1019,1019,1019,1019,0
20240516,094000,8294782,1019,1019,1019,1019,0
20240516,093900,8294782,1019,1020,1020,1019,191
20240516,093800,8100087,1020,1020,1020,1020,0
20240516,093700,8100087,1020,1025,1025,1020,38
20240516,093600,8061307,1025,1025,1025,1025,5
20240516,093500,8056182,1025,1025,1025,1025,0
20240516,093400,8056182,1025,1025,1025,1025,153
20240516,093300,7899357,1026,1026,1026,1026,0
20240516,093200,7899357,1026,1026,1026,1026,88
20240516,093100,7809069,1028,1028,1028,1028,0
20240516,093000,7809069,1028,1028,1028,1028,0
20240516,092900,7809069,1028,1028,1028,1028,0
20240516,092800,7809069,1028,1028,1028,1028,0
20240516,092700,7809069,1028,1023,1028,1023,119
20240516,092600,7687237,1023,1023,1023,1023,0
20240516,092500,7687237,1023,1023,1023,1023,0
20240516,092400,7687237,1023,1023,1023,1023,0
20240516,092300,7687237,1023,1023,1023,1023,0
20240516,092200,7687237,1023,1022,1023,1022,9
20240516,092100,7678038,1022,1023,1023,1019,666
20240516,092000,6996728,1030,1029,1030,1029,500
20240516,091900,6482161,1030,1030,1030,1030,0
20240516,091800,6482161,1030,1030,1030,1030,0
20240516,091700,6482161,1030,1030,1030,1030,0
20240516,091600,6482161,1030,1030,1030,1030,0
20240516,091500,6482161,1030,1030,1030,1030,0
20240516,091400,6482161,1030,1030,1030,1030,0
20240516,091300,6482161,1030,1030,1030,1030,0
20240516,091200,6482161,1030,1030,1030,1030,0
20240516,091100,6482161,1030,1033,1033,1030,81
20240516,091000,6398728,1023,1024,1024,1023,700
20240516,090900,5682573,1023,1025,1025,1023,3538
20240516,090800,2062123,1023,1024,1024,1023,119
20240516,090700,1940268,1025,1025,1025,1025,0
20240516,090600,1940268,1025,1025,1025,1025,86
20240516,090500,1852118,1025,1025,1025,1025,0
20240516,090400,1852118,1025,1025,1025,1025,570
20240516,090300,1267868,1026,1026,1026,1026,72
20240516,090200,1193996,1033,1033,1034,1033,1005
20240516,090100,155827,1034,1031,1034,1031,3
20240516,090000,152729,1029,1025,1029,1025,149