KissMeData/023790/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190600,19110488,1005,1005,1005,1005,171
20240517,190500,19110488,1005,1005,1005,1005,0
20240517,190400,19110488,1005,1005,1005,1005,0
20240517,190300,19110488,1005,1005,1005,1005,0
20240517,190200,19110488,1005,1005,1005,1005,0
20240517,190100,19110488,1005,1005,1005,1005,0
20240517,190000,19110488,1005,1005,1005,1005,0
20240517,185900,19110488,1005,1005,1005,1005,0
20240517,185800,19110488,1005,1005,1005,1005,0
20240517,185700,19110488,1005,1005,1005,1005,0
20240517,185600,19110488,1005,1005,1005,1005,0
20240517,185500,19110488,1005,1005,1005,1005,0
20240517,185400,19110488,1005,1005,1005,1005,0
20240517,185300,19110488,1005,1005,1005,1005,0
20240517,185200,19110488,1005,1005,1005,1005,0
20240517,185100,19110488,1005,1005,1005,1005,0
20240517,185000,19110488,1005,1005,1005,1005,0
20240517,184900,19110488,1005,1005,1005,1005,0
20240517,184800,19110488,1005,1005,1005,1005,0
20240517,184700,19110488,1005,1005,1005,1005,0
20240517,184600,19110488,1005,1005,1005,1005,0
20240517,184500,19110488,1005,1005,1005,1005,0
20240517,184400,19110488,1005,1005,1005,1005,0
20240517,184300,19110488,1005,1005,1005,1005,0
20240517,184200,19110488,1005,1005,1005,1005,0
20240517,184100,19110488,1005,1005,1005,1005,0
20240517,184000,19110488,1005,1005,1005,1005,0
20240517,183900,19110488,1005,1005,1005,1005,0
20240517,183800,19110488,1005,1005,1005,1005,0
20240517,183700,19110488,1005,1005,1005,1005,0
20240517,183600,19110488,1005,1005,1005,1005,171
20240517,183500,19110488,1005,1005,1005,1005,0
20240517,183400,19110488,1005,1005,1005,1005,0
20240517,183300,19110488,1005,1005,1005,1005,0
20240517,183200,19110488,1005,1005,1005,1005,0
20240517,183100,19110488,1005,1005,1005,1005,0
20240517,183000,19110488,1005,1005,1005,1005,0
20240517,182900,19110488,1005,1005,1005,1005,0
20240517,182800,19110488,1005,1005,1005,1005,0
20240517,182700,19110488,1005,1005,1005,1005,0
20240517,182600,19110488,1005,1005,1005,1005,0
20240517,182500,19110488,1005,1005,1005,1005,0
20240517,182400,19110488,1005,1005,1005,1005,0
20240517,182300,19110488,1005,1005,1005,1005,0
20240517,182200,19110488,1005,1005,1005,1005,0
20240517,182100,19110488,1005,1005,1005,1005,0
20240517,182000,19110488,1005,1005,1005,1005,0
20240517,181900,19110488,1005,1005,1005,1005,0
20240517,181800,19110488,1005,1005,1005,1005,0
20240517,181700,19110488,1005,1005,1005,1005,0
20240517,181600,19110488,1005,1005,1005,1005,0
20240517,181500,19110488,1005,1005,1005,1005,0
20240517,181400,19110488,1005,1005,1005,1005,0
20240517,181300,19110488,1005,1005,1005,1005,0
20240517,181200,19110488,1005,1005,1005,1005,0
20240517,181100,19110488,1005,1005,1005,1005,0
20240517,181000,19110488,1005,1005,1005,1005,0
20240517,180900,19110488,1005,1005,1005,1005,0
20240517,180800,19110488,1005,1005,1005,1005,0
20240517,180700,19110488,1005,1005,1005,1005,0
20240517,180600,19110488,1005,1005,1005,1005,171
20240517,180500,19110488,1005,1005,1005,1005,0
20240517,180400,19110488,1005,1005,1005,1005,0
20240517,180300,19110488,1005,1005,1005,1005,0
20240517,180200,19110488,1005,1005,1005,1005,0
20240517,180100,19110488,1005,1005,1005,1005,0
20240517,180000,19110488,1005,1005,1005,1005,0
20240517,175900,19110488,1005,1005,1005,1005,0
20240517,175800,19110488,1005,1005,1005,1005,0
20240517,175700,19110488,1005,1005,1005,1005,0
20240517,175600,19110488,1005,1005,1005,1005,0
20240517,175500,19110488,1005,1005,1005,1005,0
20240517,175400,19110488,1005,1005,1005,1005,0
20240517,175300,19110488,1005,1005,1005,1005,0
20240517,175200,19110488,1005,1005,1005,1005,0
20240517,175100,19110488,1005,1005,1005,1005,0
20240517,175000,19110488,1005,1005,1005,1005,0
20240517,174900,19110488,1005,1005,1005,1005,0
20240517,174800,19110488,1005,1005,1005,1005,0
20240517,174700,19110488,1005,1005,1005,1005,0
20240517,174600,19110488,1005,1005,1005,1005,0
20240517,174500,19110488,1005,1005,1005,1005,0
20240517,174400,19110488,1005,1005,1005,1005,0
20240517,174300,19110488,1005,1005,1005,1005,0
20240517,174200,19110488,1005,1005,1005,1005,0
20240517,174100,19110488,1005,1005,1005,1005,0
20240517,174000,19110488,1005,1005,1005,1005,0
20240517,173900,19110488,1005,1005,1005,1005,0
20240517,173800,19110488,1005,1005,1005,1005,0
20240517,173700,19110488,1005,1005,1005,1005,0
20240517,173600,19110488,1005,1005,1005,1005,171
20240517,173500,19110488,1005,1005,1005,1005,0
20240517,173400,19110488,1005,1005,1005,1005,0
20240517,173300,19110488,1005,1005,1005,1005,0
20240517,173200,19110488,1005,1005,1005,1005,0
20240517,173100,19110488,1005,1005,1005,1005,0
20240517,173000,19110488,1005,1005,1005,1005,0
20240517,172900,19110488,1005,1005,1005,1005,0
20240517,172800,19110488,1005,1005,1005,1005,0
20240517,172700,19110488,1005,1005,1005,1005,0
20240517,172600,19110488,1005,1005,1005,1005,0
20240517,172500,19110488,1005,1005,1005,1005,0
20240517,172400,19110488,1005,1005,1005,1005,0
20240517,172300,19110488,1005,1005,1005,1005,0
20240517,172200,19110488,1005,1005,1005,1005,0
20240517,172100,19110488,1005,1005,1005,1005,0
20240517,172000,19110488,1005,1005,1005,1005,0
20240517,171900,19110488,1005,1005,1005,1005,0
20240517,171800,19110488,1005,1005,1005,1005,0
20240517,171700,19110488,1005,1005,1005,1005,0
20240517,171600,19110488,1005,1005,1005,1005,0
20240517,171500,19110488,1005,1005,1005,1005,0
20240517,171400,19110488,1005,1005,1005,1005,0
20240517,171300,19110488,1005,1005,1005,1005,0
20240517,171200,19110488,1005,1005,1005,1005,0
20240517,171100,19110488,1005,1005,1005,1005,0
20240517,171000,19110488,1005,1005,1005,1005,0
20240517,170900,19110488,1005,1005,1005,1005,0
20240517,170800,19110488,1005,1005,1005,1005,0
20240517,170700,19110488,1005,1005,1005,1005,0
20240517,170600,19110488,1005,1005,1005,1005,171
20240517,170500,19110488,1005,1005,1005,1005,0
20240517,170400,19110488,1005,1005,1005,1005,0
20240517,170300,19110488,1005,1005,1005,1005,0
20240517,170200,19110488,1005,1005,1005,1005,0
20240517,170100,19110488,1005,1005,1005,1005,0
20240517,170000,19110488,1005,1005,1005,1005,0
20240517,165900,19110488,1005,1005,1005,1005,0
20240517,165800,19110488,1005,1005,1005,1005,0
20240517,165700,19110488,1005,1005,1005,1005,0
20240517,165600,19110488,1005,1005,1005,1005,0
20240517,165500,19110488,1005,1005,1005,1005,0
20240517,165400,19110488,1005,1005,1005,1005,0
20240517,165300,19110488,1005,1005,1005,1005,0
20240517,165200,19110488,1005,1005,1005,1005,0
20240517,165100,19110488,1005,1005,1005,1005,0
20240517,165000,19110488,1005,1005,1005,1005,0
20240517,164900,19110488,1005,1005,1005,1005,0
20240517,164800,19110488,1005,1005,1005,1005,0
20240517,164700,19110488,1005,1005,1005,1005,0
20240517,164600,19110488,1005,1005,1005,1005,0
20240517,164500,19110488,1005,1005,1005,1005,0
20240517,164400,19110488,1005,1005,1005,1005,0
20240517,164300,19110488,1005,1005,1005,1005,0
20240517,164200,19110488,1005,1005,1005,1005,0
20240517,164100,19110488,1005,1005,1005,1005,0
20240517,164000,19110488,1005,1005,1005,1005,0
20240517,163900,19110488,1005,1005,1005,1005,0
20240517,163800,19110488,1005,1005,1005,1005,0
20240517,163700,19110488,1005,1005,1005,1005,0
20240517,163600,19110488,1005,1005,1005,1005,171
20240517,163500,19110488,1005,1005,1005,1005,0
20240517,163400,19110488,1005,1005,1005,1005,0
20240517,163300,19110488,1005,1005,1005,1005,0
20240517,163200,19110488,1005,1005,1005,1005,0
20240517,163100,19110488,1005,1005,1005,1005,0
20240517,163000,19110488,1005,1005,1005,1005,0
20240517,162900,19110488,1005,1005,1005,1005,0
20240517,162800,19110488,1005,1005,1005,1005,0
20240517,162700,19110488,1005,1005,1005,1005,0
20240517,162600,19110488,1005,1005,1005,1005,0
20240517,162500,19110488,1005,1005,1005,1005,0
20240517,162400,19110488,1005,1005,1005,1005,0
20240517,162300,19110488,1005,1005,1005,1005,0
20240517,162200,19110488,1005,1005,1005,1005,0
20240517,162100,19110488,1005,1005,1005,1005,0
20240517,162000,19110488,1005,1005,1005,1005,0
20240517,161900,19110488,1005,1005,1005,1005,0
20240517,161800,19110488,1005,1005,1005,1005,0
20240517,161700,19110488,1005,1005,1005,1005,0
20240517,161600,19110488,1005,1005,1005,1005,0
20240517,161500,19110488,1005,1005,1005,1005,0
20240517,161400,19110488,1005,1005,1005,1005,0
20240517,161300,19110488,1005,1005,1005,1005,0
20240517,161200,19110488,1005,1005,1005,1005,0
20240517,161100,19110488,1005,1005,1005,1005,0
20240517,161000,19110488,1005,1005,1005,1005,0
20240517,160900,19110488,1005,1005,1005,1005,0
20240517,160800,19110488,1005,1005,1005,1005,0
20240517,160700,19110488,1005,1005,1005,1005,0
20240517,160600,19110488,1005,1005,1005,1005,171
20240517,160500,19110488,1005,1005,1005,1005,0
20240517,160400,19110488,1005,1005,1005,1005,0
20240517,160300,19110488,1005,1005,1005,1005,0
20240517,160200,19110488,1005,1005,1005,1005,0
20240517,160100,19110488,1005,1005,1005,1005,0
20240517,160000,19110488,1005,1005,1005,1005,0
20240517,155900,19110488,1005,1005,1005,1005,0
20240517,155800,19110488,1005,1005,1005,1005,0
20240517,155700,19110488,1005,1005,1005,1005,0
20240517,155600,19110488,1005,1005,1005,1005,0
20240517,155500,19110488,1005,1005,1005,1005,0
20240517,155400,19110488,1005,1005,1005,1005,0
20240517,155300,19110488,1005,1005,1005,1005,0
20240517,155200,19110488,1005,1005,1005,1005,0
20240517,155100,19110488,1005,1005,1005,1005,0
20240517,155000,19110488,1005,1005,1005,1005,0
20240517,154900,19110488,1005,1005,1005,1005,0
20240517,154800,19110488,1005,1005,1005,1005,0
20240517,154700,19110488,1005,1005,1005,1005,0
20240517,154600,19110488,1005,1005,1005,1005,0
20240517,154500,19110488,1005,1005,1005,1005,0
20240517,154400,19110488,1005,1005,1005,1005,0
20240517,154300,19110488,1005,1005,1005,1005,0
20240517,154200,19110488,1005,1005,1005,1005,0
20240517,154100,19110488,1005,1005,1005,1005,0
20240517,154000,19110488,1005,1005,1005,1005,0
20240517,153900,19110488,1005,1005,1005,1005,0
20240517,153800,19110488,1005,1005,1005,1005,0
20240517,153700,19110488,1005,1005,1005,1005,0
20240517,153600,19110488,1005,1005,1005,1005,171
20240517,153500,19110488,1005,1005,1005,1005,0
20240517,153400,19110488,1005,1005,1005,1005,0
20240517,153300,19110488,1005,1005,1005,1005,0
20240517,153200,19110488,1005,1005,1005,1005,0
20240517,153100,19110488,1005,1005,1005,1005,0
20240517,153000,19110488,1005,1005,1005,1005,171
20240517,152900,18938633,1002,1002,1002,1002,0
20240517,152800,18938633,1002,1002,1002,1002,0
20240517,152700,18938633,1002,1002,1002,1002,0
20240517,152600,18938633,1002,1002,1002,1002,0
20240517,152500,18938633,1002,1002,1002,1002,0
20240517,152400,18938633,1002,1002,1002,1002,0
20240517,152300,18938633,1002,1002,1002,1002,0
20240517,152200,18938633,1002,1002,1002,1002,0
20240517,152100,18938633,1002,1002,1002,1002,0
20240517,152000,18938633,1002,1002,1002,1002,0
20240517,151900,18938633,1002,1002,1002,1002,509
20240517,151800,18428615,996,996,996,996,0
20240517,151700,18428615,996,996,996,996,33
20240517,151600,18395747,996,996,996,996,4
20240517,151500,18391763,1002,1002,1002,1002,0
20240517,151400,18391763,1002,1002,1002,1002,0
20240517,151300,18391763,1002,1002,1002,1002,0
20240517,151200,18391763,1002,1002,1002,1002,9
20240517,151100,18382745,1002,1002,1002,1002,1
20240517,151000,18381743,997,1002,1002,997,36
20240517,150900,18345686,998,998,998,998,0
20240517,150800,18345686,998,998,998,998,0
20240517,150700,18345686,998,998,998,998,511
20240517,150600,17835708,998,998,998,998,0
20240517,150500,17835708,998,998,998,998,0
20240517,150400,17835708,998,998,998,998,0
20240517,150300,17835708,998,998,998,998,0
20240517,150200,17835708,998,999,999,998,265
20240517,150100,17571082,998,998,998,998,0
20240517,150000,17571082,998,998,998,998,0
20240517,145900,17571082,998,998,998,998,0
20240517,145800,17571082,998,998,998,998,0
20240517,145700,17571082,998,998,998,998,0
20240517,145600,17571082,998,998,998,998,0
20240517,145500,17571082,998,998,998,998,0
20240517,145400,17571082,998,998,998,998,0
20240517,145300,17571082,998,998,998,998,0
20240517,145200,17571082,998,998,998,998,0
20240517,145100,17571082,998,998,998,998,0
20240517,145000,17571082,998,998,998,998,0
20240517,144900,17571082,998,998,998,998,0
20240517,144800,17571082,998,998,998,998,0
20240517,144700,17571082,998,998,998,998,0
20240517,144600,17571082,998,998,998,998,0
20240517,144500,17571082,998,998,998,998,0
20240517,144400,17571082,998,998,998,998,0
20240517,144300,17571082,998,998,998,998,0
20240517,144200,17571082,998,998,998,998,0
20240517,144100,17571082,998,998,998,998,0
20240517,144000,17571082,998,998,998,998,0
20240517,143900,17571082,998,998,998,998,0
20240517,143800,17571082,998,998,998,998,0
20240517,143700,17571082,998,998,998,998,0
20240517,143600,17571082,998,998,998,998,0
20240517,143500,17571082,998,998,998,998,0
20240517,143400,17571082,998,998,998,998,0
20240517,143300,17571082,998,998,998,998,0
20240517,143200,17571082,998,998,998,998,0
20240517,143100,17571082,998,998,998,998,0
20240517,143000,17571082,998,999,999,998,1000
20240517,142900,16572601,999,999,999,999,0
20240517,142800,16572601,999,999,999,999,0
20240517,142700,16572601,999,999,999,999,0
20240517,142600,16572601,999,999,999,999,0
20240517,142500,16572601,999,999,999,999,0
20240517,142400,16572601,999,999,999,999,0
20240517,142300,16572601,999,999,999,999,0
20240517,142200,16572601,999,999,999,999,0
20240517,142100,16572601,999,999,999,999,20
20240517,142000,16552621,1005,1005,1005,1005,0
20240517,141900,16552621,1005,1005,1005,1005,0
20240517,141800,16552621,1005,1005,1005,1005,0
20240517,141700,16552621,1005,1005,1005,1005,0
20240517,141600,16552621,1005,1005,1005,1005,0
20240517,141500,16552621,1005,1005,1005,1005,0
20240517,141400,16552621,1005,1005,1005,1005,0
20240517,141300,16552621,1005,1005,1005,1005,0
20240517,141200,16552621,1005,1005,1005,1005,0
20240517,141100,16552621,1005,1005,1005,1005,0
20240517,141000,16552621,1005,1005,1005,1005,0
20240517,140900,16552621,1005,1005,1005,1005,0
20240517,140800,16552621,1005,1005,1005,1005,1
20240517,140700,16551616,999,999,999,999,0
20240517,140600,16551616,999,999,999,999,0
20240517,140500,16551616,999,999,999,999,0
20240517,140400,16551616,999,999,999,999,0
20240517,140300,16551616,999,999,999,999,0
20240517,140200,16551616,999,999,999,999,0
20240517,140100,16551616,999,999,999,999,0
20240517,140000,16551616,999,999,999,999,0
20240517,135900,16551616,999,999,999,999,0
20240517,135800,16551616,999,999,999,999,0
20240517,135700,16551616,999,999,999,999,0
20240517,135600,16551616,999,999,999,999,1
20240517,135500,16550617,999,999,999,999,0
20240517,135400,16550617,999,999,999,999,0
20240517,135300,16550617,999,999,999,999,0
20240517,135200,16550617,999,999,999,999,0
20240517,135100,16550617,999,999,999,999,0
20240517,135000,16550617,999,999,999,999,0
20240517,134900,16550617,999,999,999,999,0
20240517,134800,16550617,999,999,999,999,100
20240517,134700,16450717,1005,1005,1005,1005,0
20240517,134600,16450717,1005,1005,1005,1005,0
20240517,134500,16450717,1005,1005,1005,1005,0
20240517,134400,16450717,1005,1005,1005,1005,0
20240517,134300,16450717,1005,1005,1005,1005,0
20240517,134200,16450717,1005,1005,1005,1005,0
20240517,134100,16450717,1005,1005,1005,1005,0
20240517,134000,16450717,1005,1005,1005,1005,0
20240517,133900,16450717,1005,1005,1005,1005,0
20240517,133800,16450717,1005,1005,1005,1005,0
20240517,133700,16450717,1005,1005,1005,1005,0
20240517,133600,16450717,1005,1005,1005,1005,0
20240517,133500,16450717,1005,1005,1005,1005,0
20240517,133400,16450717,1005,1005,1005,1005,0
20240517,133300,16450717,1005,1005,1005,1005,0
20240517,133200,16450717,1005,1005,1005,1005,0
20240517,133100,16450717,1005,1005,1005,1005,0
20240517,133000,16450717,1005,1005,1005,1005,20
20240517,132900,16430617,998,998,998,998,0
20240517,132800,16430617,998,998,998,998,0
20240517,132700,16430617,998,998,998,998,0
20240517,132600,16430617,998,998,998,998,0
20240517,132500,16430617,998,998,998,998,0
20240517,132400,16430617,998,998,998,998,0
20240517,132300,16430617,998,998,998,998,0
20240517,132200,16430617,998,998,998,998,0
20240517,132100,16430617,998,999,999,998,743
20240517,132000,15688947,999,999,999,999,2014
20240517,131900,13676961,1005,1005,1005,1005,0
20240517,131800,13676961,1005,1005,1005,1005,0
20240517,131700,13676961,1005,1005,1005,1005,0
20240517,131600,13676961,1005,1005,1005,1005,0
20240517,131500,13676961,1005,1005,1005,1005,0
20240517,131400,13676961,1005,1005,1005,1005,0
20240517,131300,13676961,1005,1005,1005,1005,0
20240517,131200,13676961,1005,1005,1005,1005,0
20240517,131100,13676961,1005,1005,1005,1005,0
20240517,131000,13676961,1005,1005,1005,1005,0
20240517,130900,13676961,1005,1005,1005,1005,0
20240517,130800,13676961,1005,1005,1005,1005,0
20240517,130700,13676961,1005,1005,1005,1005,0
20240517,130600,13676961,1005,1005,1005,1005,1
20240517,130500,13675956,999,999,999,999,0
20240517,130400,13675956,999,999,999,999,0
20240517,130300,13675956,999,999,999,999,0
20240517,130200,13675956,999,999,999,999,5
20240517,130100,13670961,1005,1005,1005,1005,0
20240517,130000,13670961,1005,1005,1005,1005,1
20240517,125900,13669956,999,999,999,999,0
20240517,125800,13669956,999,999,999,999,0
20240517,125700,13669956,999,999,999,999,0
20240517,125600,13669956,999,999,999,999,0
20240517,125500,13669956,999,999,999,999,0
20240517,125400,13669956,999,999,999,999,0
20240517,125300,13669956,999,999,999,999,0
20240517,125200,13669956,999,999,999,999,0
20240517,125100,13669956,999,999,999,999,0
20240517,125000,13669956,999,999,999,999,0
20240517,124900,13669956,999,999,999,999,0
20240517,124800,13669956,999,999,999,999,0
20240517,124700,13669956,999,999,999,999,0
20240517,124600,13669956,999,999,999,999,100
20240517,124500,13570056,999,999,999,999,0
20240517,124400,13570056,999,999,999,999,0
20240517,124300,13570056,999,999,999,999,0
20240517,124200,13570056,999,999,999,999,0
20240517,124100,13570056,999,999,999,999,0
20240517,124000,13570056,999,999,999,999,0
20240517,123900,13570056,999,999,999,999,0
20240517,123800,13570056,999,999,999,999,0
20240517,123700,13570056,999,999,999,999,0
20240517,123600,13570056,999,999,999,999,0
20240517,123500,13570056,999,999,999,999,0
20240517,123400,13570056,999,999,999,999,0
20240517,123300,13570056,999,999,999,999,0
20240517,123200,13570056,999,999,999,999,0
20240517,123100,13570056,999,999,999,999,0
20240517,123000,13570056,999,999,999,999,300
20240517,122900,13270356,1005,1005,1005,1005,0
20240517,122800,13270356,1005,1005,1005,1005,0
20240517,122700,13270356,1005,1005,1005,1005,0
20240517,122600,13270356,1005,1005,1005,1005,0
20240517,122500,13270356,1005,1005,1005,1005,0
20240517,122400,13270356,1005,1005,1005,1005,0
20240517,122300,13270356,1005,1005,1005,1005,0
20240517,122200,13270356,1005,999,1005,999,11
20240517,122100,13259361,999,999,999,999,8
20240517,122000,13251369,1005,1005,1005,1005,0
20240517,121900,13251369,1005,1005,1005,1005,0
20240517,121800,13251369,1005,1005,1005,1005,31
20240517,121700,13220214,999,999,999,999,0
20240517,121600,13220214,999,999,999,999,0
20240517,121500,13220214,999,999,999,999,0
20240517,121400,13220214,999,999,999,999,0
20240517,121300,13220214,999,999,999,999,0
20240517,121200,13220214,999,999,999,999,0
20240517,121100,13220214,999,999,999,999,25
20240517,121000,13195239,1000,1000,1000,1000,100
20240517,120900,13095239,999,999,999,999,0
20240517,120800,13095239,999,999,999,999,0
20240517,120700,13095239,999,999,999,999,0
20240517,120600,13095239,999,999,999,999,0
20240517,120500,13095239,999,999,999,999,1
20240517,120400,13094240,1000,1000,1000,1000,0
20240517,120300,13094240,1000,1000,1000,1000,20
20240517,120200,13074240,1000,1000,1000,1000,0
20240517,120100,13074240,1000,1000,1000,1000,0
20240517,120000,13074240,1000,1000,1000,1000,200
20240517,115900,12874240,1000,1000,1000,1000,3
20240517,115800,12871240,1000,1000,1000,1000,0
20240517,115700,12871240,1000,1000,1000,1000,0
20240517,115600,12871240,1000,1000,1000,1000,1
20240517,115500,12870240,1005,1005,1005,1005,0
20240517,115400,12870240,1005,1005,1005,1005,0
20240517,115300,12870240,1005,1005,1005,1005,0
20240517,115200,12870240,1005,1005,1005,1005,0
20240517,115100,12870240,1005,1005,1005,1005,0
20240517,115000,12870240,1005,1005,1005,1005,0
20240517,114900,12870240,1005,1005,1005,1005,1
20240517,114800,12869235,1000,1000,1000,1000,0
20240517,114700,12869235,1000,1000,1000,1000,0
20240517,114600,12869235,1000,1000,1000,1000,2
20240517,114500,12867235,1000,1000,1000,1000,0
20240517,114400,12867235,1000,1000,1000,1000,0
20240517,114300,12867235,1000,1003,1004,1000,1250
20240517,114200,11616783,1003,1003,1003,1003,0
20240517,114100,11616783,1003,1003,1003,1003,0
20240517,114000,11616783,1003,1003,1003,1003,0
20240517,113900,11616783,1003,1003,1003,1003,0
20240517,113800,11616783,1003,1003,1003,1003,13
20240517,113700,11603744,1003,1003,1003,1003,50
20240517,113600,11553594,1004,1004,1004,1004,0
20240517,113500,11553594,1004,1004,1004,1004,0
20240517,113400,11553594,1004,1004,1004,1004,0
20240517,113300,11553594,1004,1004,1004,1004,0
20240517,113200,11553594,1004,1004,1004,1004,0
20240517,113100,11553594,1004,1004,1004,1004,0
20240517,113000,11553594,1004,1004,1004,1004,0
20240517,112900,11553594,1004,1004,1004,1004,0
20240517,112800,11553594,1004,1005,1005,1004,225
20240517,112700,11327539,1010,1010,1010,1010,0
20240517,112600,11327539,1010,1010,1010,1010,0
20240517,112500,11327539,1010,1010,1010,1010,0
20240517,112400,11327539,1010,1010,1010,1010,0
20240517,112300,11327539,1010,1010,1010,1010,0
20240517,112200,11327539,1010,1010,1010,1010,0
20240517,112100,11327539,1010,1010,1010,1010,0
20240517,112000,11327539,1010,1010,1010,1010,0
20240517,111900,11327539,1010,1010,1010,1010,0
20240517,111800,11327539,1010,1010,1010,1010,2
20240517,111700,11325519,1010,1010,1010,1010,0
20240517,111600,11325519,1010,1010,1010,1010,0
20240517,111500,11325519,1010,1010,1010,1010,0
20240517,111400,11325519,1010,1010,1010,1010,0
20240517,111300,11325519,1010,1010,1010,1010,0
20240517,111200,11325519,1010,1010,1010,1010,0
20240517,111100,11325519,1010,1010,1010,1010,0
20240517,111000,11325519,1010,1010,1010,1010,0
20240517,110900,11325519,1010,1010,1010,1010,0
20240517,110800,11325519,1010,1010,1010,1010,0
20240517,110700,11325519,1010,1010,1010,1010,0
20240517,110600,11325519,1010,1010,1010,1010,0
20240517,110500,11325519,1010,1010,1010,1010,0
20240517,110400,11325519,1010,1010,1010,1010,0
20240517,110300,11325519,1010,1010,1010,1010,0
20240517,110200,11325519,1010,1010,1010,1010,0
20240517,110100,11325519,1010,1010,1010,1010,0
20240517,110000,11325519,1010,1010,1010,1010,1
20240517,105900,11324509,1010,1010,1010,1010,0
20240517,105800,11324509,1010,1010,1010,1010,91
20240517,105700,11232599,1010,1010,1010,1010,0
20240517,105600,11232599,1010,1010,1010,1010,0
20240517,105500,11232599,1010,1010,1010,1010,0
20240517,105400,11232599,1010,1010,1010,1010,0
20240517,105300,11232599,1010,1010,1010,1010,0
20240517,105200,11232599,1010,1010,1010,1010,0
20240517,105100,11232599,1010,1010,1010,1010,0
20240517,105000,11232599,1010,1010,1010,1010,0
20240517,104900,11232599,1010,1010,1010,1010,0
20240517,104800,11232599,1010,1010,1010,1010,0
20240517,104700,11232599,1010,1010,1010,1010,0
20240517,104600,11232599,1010,1010,1010,1010,0
20240517,104500,11232599,1010,1010,1010,1010,0
20240517,104400,11232599,1010,1010,1010,1010,119
20240517,104300,11112409,1013,1013,1013,1013,0
20240517,104200,11112409,1013,1013,1013,1013,0
20240517,104100,11112409,1013,1013,1013,1013,0
20240517,104000,11112409,1013,1013,1013,1013,0
20240517,103900,11112409,1013,1013,1013,1013,1
20240517,103800,11111396,1012,1012,1012,1012,0
20240517,103700,11111396,1012,1012,1012,1012,0
20240517,103600,11111396,1012,1012,1012,1012,0
20240517,103500,11111396,1012,1012,1012,1012,0
20240517,103400,11111396,1012,1012,1012,1012,0
20240517,103300,11111396,1012,1012,1012,1012,50
20240517,103200,11060796,1012,1012,1012,1012,0
20240517,103100,11060796,1012,1012,1012,1012,0
20240517,103000,11060796,1012,1012,1012,1012,0
20240517,102900,11060796,1012,1012,1012,1012,0
20240517,102800,11060796,1012,1012,1012,1012,0
20240517,102700,11060796,1012,1012,1012,1012,0
20240517,102600,11060796,1012,1011,1012,1011,71
20240517,102500,10989014,1010,1010,1010,1010,0
20240517,102400,10989014,1010,1010,1010,1010,50
20240517,102300,10938514,1010,1010,1010,1010,0
20240517,102200,10938514,1010,1010,1010,1010,0
20240517,102100,10938514,1010,1010,1010,1010,0
20240517,102000,10938514,1010,1010,1010,1010,0
20240517,101900,10938514,1010,1010,1010,1010,0
20240517,101800,10938514,1010,1010,1010,1010,0
20240517,101700,10938514,1010,1010,1010,1010,0
20240517,101600,10938514,1010,1010,1010,1010,0
20240517,101500,10938514,1010,1010,1010,1010,0
20240517,101400,10938514,1010,1010,1010,1010,0
20240517,101300,10938514,1010,1010,1010,1010,0
20240517,101200,10938514,1010,1010,1010,1010,0
20240517,101100,10938514,1010,1010,1010,1010,0
20240517,101000,10938514,1010,1010,1010,1010,0
20240517,100900,10938514,1010,1010,1010,1010,0
20240517,100800,10938514,1010,1010,1010,1010,0
20240517,100700,10938514,1010,1010,1010,1010,0
20240517,100600,10938514,1010,1010,1010,1010,0
20240517,100500,10938514,1010,1010,1010,1010,0
20240517,100400,10938514,1010,1010,1010,1010,0
20240517,100300,10938514,1010,1010,1010,1010,0
20240517,100200,10938514,1010,1010,1010,1010,0
20240517,100100,10938514,1010,1010,1010,1010,0
20240517,100000,10938514,1010,1010,1010,1010,0
20240517,095900,10938514,1010,1010,1010,1010,0
20240517,095800,10938514,1010,1010,1010,1010,0
20240517,095700,10938514,1010,1008,1010,1008,2
20240517,095600,10936496,1005,1005,1005,1005,1622
20240517,095500,9306386,1005,1005,1005,1005,3
20240517,095400,9303371,1005,1005,1005,1005,1
20240517,095300,9302366,999,999,999,999,0
20240517,095200,9302366,999,1005,1005,999,8
20240517,095100,9294336,1005,1005,1005,1005,0
20240517,095000,9294336,1005,1005,1005,1005,7
20240517,094900,9287301,1002,1002,1002,1002,0
20240517,094800,9287301,1002,1005,1005,1002,100
20240517,094700,9187098,1005,1004,1005,1004,20
20240517,094600,9167011,1004,1004,1004,1004,2000
20240517,094500,7159011,1004,1004,1004,1004,0
20240517,094400,7159011,1004,1004,1004,1004,4
20240517,094300,7154995,1004,1004,1004,1004,0
20240517,094200,7154995,1004,1004,1004,1004,0
20240517,094100,7154995,1004,1004,1004,1004,0
20240517,094000,7154995,1004,1004,1004,1004,0
20240517,093900,7154995,1004,1004,1004,1004,0
20240517,093800,7154995,1004,1004,1004,1004,0
20240517,093700,7154995,1004,1004,1004,1004,1
20240517,093600,7153991,1004,1004,1004,1004,0
20240517,093500,7153991,1004,1004,1004,1004,0
20240517,093400,7153991,1004,1004,1004,1004,1000
20240517,093300,6149991,1003,1003,1003,1003,0
20240517,093200,6149991,1003,1003,1003,1003,1
20240517,093100,6148988,1004,1004,1004,1004,0
20240517,093000,6148988,1004,1004,1004,1004,0
20240517,092900,6148988,1004,1004,1004,1004,0
20240517,092800,6148988,1004,1004,1004,1004,0
20240517,092700,6148988,1004,1004,1004,1004,1000
20240517,092600,5144988,1003,1003,1003,1003,0
20240517,092500,5144988,1003,1004,1004,1003,101
20240517,092400,5043585,1013,1013,1013,1013,0
20240517,092300,5043585,1013,1013,1013,1013,0
20240517,092200,5043585,1013,1013,1013,1013,0
20240517,092100,5043585,1013,1013,1013,1013,0
20240517,092000,5043585,1013,1013,1013,1013,0
20240517,091900,5043585,1013,1013,1013,1013,0
20240517,091800,5043585,1013,1013,1013,1013,0
20240517,091700,5043585,1013,1013,1013,1013,0
20240517,091600,5043585,1013,1011,1013,1011,1000
20240517,091500,4030777,1013,1013,1013,1013,100
20240517,091400,3929477,1014,1014,1014,1014,1000
20240517,091300,2915477,1013,1013,1013,1013,200
20240517,091200,2712877,1013,1012,1013,1012,525
20240517,091100,2181575,1013,1013,1013,1013,0
20240517,091000,2181575,1013,1000,1013,1000,51
20240517,090900,2130507,1000,1000,1000,1000,116
20240517,090800,2014507,1000,1000,1000,1000,1
20240517,090700,2013507,989,1014,1014,989,2010
20240517,090600,16118,1014,1014,1014,1014,0
20240517,090500,16118,1014,1014,1014,1014,1
20240517,090400,15104,1014,1014,1014,1014,0
20240517,090300,15104,1014,1014,1014,1014,0
20240517,090200,15104,1014,1016,1016,1014,2
20240517,090100,13074,1016,1014,1016,1014,2
20240517,090000,11044,1004,1004,1004,1004,11