KissMeData/039020/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192000,24619790,2325,2325,2325,2325,288
20240516,191900,24619790,2325,2325,2325,2325,0
20240516,191800,24619790,2325,2325,2325,2325,0
20240516,191700,24619790,2325,2325,2325,2325,0
20240516,191600,24619790,2325,2325,2325,2325,0
20240516,191500,24619790,2325,2325,2325,2325,0
20240516,191400,24619790,2325,2325,2325,2325,0
20240516,191300,24619790,2325,2325,2325,2325,0
20240516,191200,24619790,2325,2325,2325,2325,0
20240516,191100,24619790,2325,2325,2325,2325,0
20240516,191000,24619790,2325,2325,2325,2325,0
20240516,190900,24619790,2325,2325,2325,2325,0
20240516,190800,24619790,2325,2325,2325,2325,0
20240516,190700,24619790,2325,2325,2325,2325,0
20240516,190600,24619790,2325,2325,2325,2325,0
20240516,190500,24619790,2325,2325,2325,2325,0
20240516,190400,24619790,2325,2325,2325,2325,0
20240516,190300,24619790,2325,2325,2325,2325,0
20240516,190200,24619790,2325,2325,2325,2325,0
20240516,190100,24619790,2325,2325,2325,2325,0
20240516,190000,24619790,2325,2325,2325,2325,0
20240516,185900,24619790,2325,2325,2325,2325,0
20240516,185800,24619790,2325,2325,2325,2325,0
20240516,185700,24619790,2325,2325,2325,2325,0
20240516,185600,24619790,2325,2325,2325,2325,0
20240516,185500,24619790,2325,2325,2325,2325,0
20240516,185400,24619790,2325,2325,2325,2325,0
20240516,185300,24619790,2325,2325,2325,2325,0
20240516,185200,24619790,2325,2325,2325,2325,0
20240516,185100,24619790,2325,2325,2325,2325,0
20240516,185000,24619790,2325,2325,2325,2325,288
20240516,184900,24619790,2325,2325,2325,2325,0
20240516,184800,24619790,2325,2325,2325,2325,0
20240516,184700,24619790,2325,2325,2325,2325,0
20240516,184600,24619790,2325,2325,2325,2325,0
20240516,184500,24619790,2325,2325,2325,2325,0
20240516,184400,24619790,2325,2325,2325,2325,0
20240516,184300,24619790,2325,2325,2325,2325,0
20240516,184200,24619790,2325,2325,2325,2325,0
20240516,184100,24619790,2325,2325,2325,2325,0
20240516,184000,24619790,2325,2325,2325,2325,0
20240516,183900,24619790,2325,2325,2325,2325,0
20240516,183800,24619790,2325,2325,2325,2325,0
20240516,183700,24619790,2325,2325,2325,2325,0
20240516,183600,24619790,2325,2325,2325,2325,0
20240516,183500,24619790,2325,2325,2325,2325,0
20240516,183400,24619790,2325,2325,2325,2325,0
20240516,183300,24619790,2325,2325,2325,2325,0
20240516,183200,24619790,2325,2325,2325,2325,0
20240516,183100,24619790,2325,2325,2325,2325,0
20240516,183000,24619790,2325,2325,2325,2325,0
20240516,182900,24619790,2325,2325,2325,2325,0
20240516,182800,24619790,2325,2325,2325,2325,0
20240516,182700,24619790,2325,2325,2325,2325,0
20240516,182600,24619790,2325,2325,2325,2325,0
20240516,182500,24619790,2325,2325,2325,2325,0
20240516,182400,24619790,2325,2325,2325,2325,0
20240516,182300,24619790,2325,2325,2325,2325,0
20240516,182200,24619790,2325,2325,2325,2325,0
20240516,182100,24619790,2325,2325,2325,2325,0
20240516,182000,24619790,2325,2325,2325,2325,288
20240516,181900,24619790,2325,2325,2325,2325,0
20240516,181800,24619790,2325,2325,2325,2325,0
20240516,181700,24619790,2325,2325,2325,2325,0
20240516,181600,24619790,2325,2325,2325,2325,0
20240516,181500,24619790,2325,2325,2325,2325,0
20240516,181400,24619790,2325,2325,2325,2325,0
20240516,181300,24619790,2325,2325,2325,2325,0
20240516,181200,24619790,2325,2325,2325,2325,0
20240516,181100,24619790,2325,2325,2325,2325,0
20240516,181000,24619790,2325,2325,2325,2325,0
20240516,180900,24619790,2325,2325,2325,2325,0
20240516,180800,24619790,2325,2325,2325,2325,0
20240516,180700,24619790,2325,2325,2325,2325,0
20240516,180600,24619790,2325,2325,2325,2325,0
20240516,180500,24619790,2325,2325,2325,2325,0
20240516,180400,24619790,2325,2325,2325,2325,0
20240516,180300,24619790,2325,2325,2325,2325,0
20240516,180200,24619790,2325,2325,2325,2325,0
20240516,180100,24619790,2325,2325,2325,2325,0
20240516,180000,24619790,2325,2325,2325,2325,0
20240516,175900,24619790,2325,2325,2325,2325,0
20240516,175800,24619790,2325,2325,2325,2325,0
20240516,175700,24619790,2325,2325,2325,2325,0
20240516,175600,24619790,2325,2325,2325,2325,0
20240516,175500,24619790,2325,2325,2325,2325,0
20240516,175400,24619790,2325,2325,2325,2325,0
20240516,175300,24619790,2325,2325,2325,2325,0
20240516,175200,24619790,2325,2325,2325,2325,0
20240516,175100,24619790,2325,2325,2325,2325,0
20240516,175000,24619790,2325,2325,2325,2325,288
20240516,174900,24619790,2325,2325,2325,2325,0
20240516,174800,24619790,2325,2325,2325,2325,0
20240516,174700,24619790,2325,2325,2325,2325,0
20240516,174600,24619790,2325,2325,2325,2325,0
20240516,174500,24619790,2325,2325,2325,2325,0
20240516,174400,24619790,2325,2325,2325,2325,0
20240516,174300,24619790,2325,2325,2325,2325,0
20240516,174200,24619790,2325,2325,2325,2325,0
20240516,174100,24619790,2325,2325,2325,2325,0
20240516,174000,24619790,2325,2325,2325,2325,0
20240516,173900,24619790,2325,2325,2325,2325,0
20240516,173800,24619790,2325,2325,2325,2325,0
20240516,173700,24619790,2325,2325,2325,2325,0
20240516,173600,24619790,2325,2325,2325,2325,0
20240516,173500,24619790,2325,2325,2325,2325,0
20240516,173400,24619790,2325,2325,2325,2325,0
20240516,173300,24619790,2325,2325,2325,2325,0
20240516,173200,24619790,2325,2325,2325,2325,0
20240516,173100,24619790,2325,2325,2325,2325,0
20240516,173000,24619790,2325,2325,2325,2325,0
20240516,172900,24619790,2325,2325,2325,2325,0
20240516,172800,24619790,2325,2325,2325,2325,0
20240516,172700,24619790,2325,2325,2325,2325,0
20240516,172600,24619790,2325,2325,2325,2325,0
20240516,172500,24619790,2325,2325,2325,2325,0
20240516,172400,24619790,2325,2325,2325,2325,0
20240516,172300,24619790,2325,2325,2325,2325,0
20240516,172200,24619790,2325,2325,2325,2325,0
20240516,172100,24619790,2325,2325,2325,2325,0
20240516,172000,24619790,2325,2325,2325,2325,288
20240516,171900,24619790,2325,2325,2325,2325,0
20240516,171800,24619790,2325,2325,2325,2325,0
20240516,171700,24619790,2325,2325,2325,2325,0
20240516,171600,24619790,2325,2325,2325,2325,0
20240516,171500,24619790,2325,2325,2325,2325,0
20240516,171400,24619790,2325,2325,2325,2325,0
20240516,171300,24619790,2325,2325,2325,2325,0
20240516,171200,24619790,2325,2325,2325,2325,0
20240516,171100,24619790,2325,2325,2325,2325,0
20240516,171000,24619790,2325,2325,2325,2325,0
20240516,170900,24619790,2325,2325,2325,2325,0
20240516,170800,24619790,2325,2325,2325,2325,0
20240516,170700,24619790,2325,2325,2325,2325,0
20240516,170600,24619790,2325,2325,2325,2325,0
20240516,170500,24619790,2325,2325,2325,2325,0
20240516,170400,24619790,2325,2325,2325,2325,0
20240516,170300,24619790,2325,2325,2325,2325,0
20240516,170200,24619790,2325,2325,2325,2325,0
20240516,170100,24619790,2325,2325,2325,2325,0
20240516,170000,24619790,2325,2325,2325,2325,0
20240516,165900,24619790,2325,2325,2325,2325,0
20240516,165800,24619790,2325,2325,2325,2325,0
20240516,165700,24619790,2325,2325,2325,2325,0
20240516,165600,24619790,2325,2325,2325,2325,0
20240516,165500,24619790,2325,2325,2325,2325,0
20240516,165400,24619790,2325,2325,2325,2325,0
20240516,165300,24619790,2325,2325,2325,2325,0
20240516,165200,24619790,2325,2325,2325,2325,0
20240516,165100,24619790,2325,2325,2325,2325,0
20240516,165000,24619790,2325,2325,2325,2325,288
20240516,164900,24619790,2325,2325,2325,2325,0
20240516,164800,24619790,2325,2325,2325,2325,0
20240516,164700,24619790,2325,2325,2325,2325,0
20240516,164600,24619790,2325,2325,2325,2325,0
20240516,164500,24619790,2325,2325,2325,2325,0
20240516,164400,24619790,2325,2325,2325,2325,0
20240516,164300,24619790,2325,2325,2325,2325,0
20240516,164200,24619790,2325,2325,2325,2325,0
20240516,164100,24619790,2325,2325,2325,2325,0
20240516,164000,24619790,2325,2325,2325,2325,0
20240516,163900,24619790,2325,2325,2325,2325,0
20240516,163800,24619790,2325,2325,2325,2325,0
20240516,163700,24619790,2325,2325,2325,2325,0
20240516,163600,24619790,2325,2325,2325,2325,0
20240516,163500,24619790,2325,2325,2325,2325,0
20240516,163400,24619790,2325,2325,2325,2325,0
20240516,163300,24619790,2325,2325,2325,2325,0
20240516,163200,24619790,2325,2325,2325,2325,0
20240516,163100,24619790,2325,2325,2325,2325,0
20240516,163000,24619790,2325,2325,2325,2325,0
20240516,162900,24619790,2325,2325,2325,2325,0
20240516,162800,24619790,2325,2325,2325,2325,0
20240516,162700,24619790,2325,2325,2325,2325,0
20240516,162600,24619790,2325,2325,2325,2325,0
20240516,162500,24619790,2325,2325,2325,2325,0
20240516,162400,24619790,2325,2325,2325,2325,0
20240516,162300,24619790,2325,2325,2325,2325,0
20240516,162200,24619790,2325,2325,2325,2325,0
20240516,162100,24619790,2325,2325,2325,2325,0
20240516,162000,24619790,2325,2325,2325,2325,288
20240516,161900,24619790,2325,2325,2325,2325,0
20240516,161800,24619790,2325,2325,2325,2325,0
20240516,161700,24619790,2325,2325,2325,2325,0
20240516,161600,24619790,2325,2325,2325,2325,0
20240516,161500,24619790,2325,2325,2325,2325,0
20240516,161400,24619790,2325,2325,2325,2325,0
20240516,161300,24619790,2325,2325,2325,2325,0
20240516,161200,24619790,2325,2325,2325,2325,0
20240516,161100,24619790,2325,2325,2325,2325,0
20240516,161000,24619790,2325,2325,2325,2325,0
20240516,160900,24619790,2325,2325,2325,2325,0
20240516,160800,24619790,2325,2325,2325,2325,0
20240516,160700,24619790,2325,2325,2325,2325,0
20240516,160600,24619790,2325,2325,2325,2325,0
20240516,160500,24619790,2325,2325,2325,2325,0
20240516,160400,24619790,2325,2325,2325,2325,0
20240516,160300,24619790,2325,2325,2325,2325,0
20240516,160200,24619790,2325,2325,2325,2325,0
20240516,160100,24619790,2325,2325,2325,2325,0
20240516,160000,24619790,2325,2325,2325,2325,0
20240516,155900,24619790,2325,2325,2325,2325,0
20240516,155800,24619790,2325,2325,2325,2325,0
20240516,155700,24619790,2325,2325,2325,2325,0
20240516,155600,24619790,2325,2325,2325,2325,0
20240516,155500,24619790,2325,2325,2325,2325,0
20240516,155400,24619790,2325,2325,2325,2325,0
20240516,155300,24619790,2325,2325,2325,2325,0
20240516,155200,24619790,2325,2325,2325,2325,0
20240516,155100,24619790,2325,2325,2325,2325,0
20240516,155000,24619790,2325,2325,2325,2325,288
20240516,154900,24619790,2325,2325,2325,2325,0
20240516,154800,24619790,2325,2325,2325,2325,0
20240516,154700,24619790,2325,2325,2325,2325,0
20240516,154600,24619790,2325,2325,2325,2325,0
20240516,154500,24619790,2325,2325,2325,2325,0
20240516,154400,24619790,2325,2325,2325,2325,0
20240516,154300,24619790,2325,2325,2325,2325,0
20240516,154200,24619790,2325,2325,2325,2325,0
20240516,154100,24619790,2325,2325,2325,2325,0
20240516,154000,24619790,2325,2325,2325,2325,0
20240516,153900,24619790,2325,2325,2325,2325,0
20240516,153800,24619790,2325,2325,2325,2325,0
20240516,153700,24619790,2325,2325,2325,2325,0
20240516,153600,24619790,2325,2325,2325,2325,0
20240516,153500,24619790,2325,2325,2325,2325,0
20240516,153400,24619790,2325,2325,2325,2325,0
20240516,153300,24619790,2325,2325,2325,2325,0
20240516,153200,24619790,2325,2325,2325,2325,0
20240516,153100,24619790,2325,2325,2325,2325,0
20240516,153000,24619790,2325,2325,2325,2325,288
20240516,152900,23950190,2325,2325,2325,2325,0
20240516,152800,23950190,2325,2325,2325,2325,0
20240516,152700,23950190,2325,2325,2325,2325,0
20240516,152600,23950190,2325,2325,2325,2325,0
20240516,152500,23950190,2325,2325,2325,2325,0
20240516,152400,23950190,2325,2325,2325,2325,0
20240516,152300,23950190,2325,2325,2325,2325,0
20240516,152200,23950190,2325,2325,2325,2325,0
20240516,152100,23950190,2325,2325,2325,2325,0
20240516,152000,23950190,2325,2325,2325,2325,0
20240516,151900,23950190,2325,2325,2325,2325,1
20240516,151800,23947865,2325,2325,2325,2325,0
20240516,151700,23947865,2325,2325,2325,2325,0
20240516,151600,23947865,2325,2325,2325,2325,0
20240516,151500,23947865,2325,2325,2325,2325,1
20240516,151400,23945540,2320,2320,2320,2320,9
20240516,151300,23924660,2325,2325,2325,2325,0
20240516,151200,23924660,2325,2325,2325,2325,0
20240516,151100,23924660,2325,2320,2325,2320,4
20240516,151000,23915370,2325,2320,2325,2320,14
20240516,150900,23882880,2325,2325,2325,2325,0
20240516,150800,23882880,2325,2325,2325,2325,0
20240516,150700,23882880,2325,2325,2325,2325,0
20240516,150600,23882880,2325,2325,2325,2325,0
20240516,150500,23882880,2325,2325,2325,2325,0
20240516,150400,23882880,2325,2325,2325,2325,0
20240516,150300,23882880,2325,2325,2325,2325,0
20240516,150200,23882880,2325,2325,2325,2325,0
20240516,150100,23882880,2325,2325,2325,2325,0
20240516,150000,23882880,2325,2325,2325,2325,0
20240516,145900,23882880,2325,2325,2325,2325,0
20240516,145800,23882880,2325,2325,2325,2325,0
20240516,145700,23882880,2325,2325,2325,2325,0
20240516,145600,23882880,2325,2325,2325,2325,0
20240516,145500,23882880,2325,2325,2325,2325,0
20240516,145400,23882880,2325,2325,2325,2325,0
20240516,145300,23882880,2325,2325,2325,2325,0
20240516,145200,23882880,2325,2325,2325,2325,0
20240516,145100,23882880,2325,2325,2325,2325,0
20240516,145000,23882880,2325,2325,2325,2325,0
20240516,144900,23882880,2325,2325,2325,2325,0
20240516,144800,23882880,2325,2325,2325,2325,0
20240516,144700,23882880,2325,2325,2325,2325,0
20240516,144600,23882880,2325,2325,2325,2325,0
20240516,144500,23882880,2325,2325,2325,2325,0
20240516,144400,23882880,2325,2325,2325,2325,0
20240516,144300,23882880,2325,2325,2325,2325,0
20240516,144200,23882880,2325,2325,2325,2325,0
20240516,144100,23882880,2325,2325,2325,2325,35
20240516,144000,23801505,2325,2325,2325,2325,0
20240516,143900,23801505,2325,2325,2325,2325,0
20240516,143800,23801505,2325,2325,2325,2325,0
20240516,143700,23801505,2325,2325,2325,2325,0
20240516,143600,23801505,2325,2325,2325,2325,0
20240516,143500,23801505,2325,2325,2325,2325,0
20240516,143400,23801505,2325,2325,2325,2325,0
20240516,143300,23801505,2325,2325,2325,2325,0
20240516,143200,23801505,2325,2325,2325,2325,0
20240516,143100,23801505,2325,2325,2325,2325,0
20240516,143000,23801505,2325,2325,2325,2325,0
20240516,142900,23801505,2325,2325,2325,2325,0
20240516,142800,23801505,2325,2325,2325,2325,0
20240516,142700,23801505,2325,2325,2325,2325,0
20240516,142600,23801505,2325,2325,2325,2325,0
20240516,142500,23801505,2325,2325,2325,2325,0
20240516,142400,23801505,2325,2325,2325,2325,0
20240516,142300,23801505,2325,2325,2325,2325,0
20240516,142200,23801505,2325,2325,2325,2325,0
20240516,142100,23801505,2325,2325,2325,2325,0
20240516,142000,23801505,2325,2325,2325,2325,0
20240516,141900,23801505,2325,2325,2325,2325,0
20240516,141800,23801505,2325,2325,2325,2325,0
20240516,141700,23801505,2325,2325,2325,2325,0
20240516,141600,23801505,2325,2325,2325,2325,0
20240516,141500,23801505,2325,2325,2325,2325,0
20240516,141400,23801505,2325,2325,2325,2325,0
20240516,141300,23801505,2325,2325,2325,2325,0
20240516,141200,23801505,2325,2325,2325,2325,0
20240516,141100,23801505,2325,2325,2325,2325,0
20240516,141000,23801505,2325,2325,2325,2325,0
20240516,140900,23801505,2325,2325,2325,2325,0
20240516,140800,23801505,2325,2325,2325,2325,0
20240516,140700,23801505,2325,2325,2325,2325,0
20240516,140600,23801505,2325,2325,2325,2325,0
20240516,140500,23801505,2325,2325,2325,2325,0
20240516,140400,23801505,2325,2325,2325,2325,0
20240516,140300,23801505,2325,2325,2325,2325,0
20240516,140200,23801505,2325,2325,2325,2325,0
20240516,140100,23801505,2325,2325,2325,2325,0
20240516,140000,23801505,2325,2325,2325,2325,0
20240516,135900,23801505,2325,2325,2325,2325,0
20240516,135800,23801505,2325,2325,2325,2325,0
20240516,135700,23801505,2325,2325,2325,2325,0
20240516,135600,23801505,2325,2325,2325,2325,0
20240516,135500,23801505,2325,2325,2325,2325,0
20240516,135400,23801505,2325,2325,2325,2325,0
20240516,135300,23801505,2325,2325,2325,2325,0
20240516,135200,23801505,2325,2325,2325,2325,0
20240516,135100,23801505,2325,2325,2325,2325,0
20240516,135000,23801505,2325,2325,2325,2325,0
20240516,134900,23801505,2325,2325,2325,2325,0
20240516,134800,23801505,2325,2325,2325,2325,0
20240516,134700,23801505,2325,2325,2325,2325,50
20240516,134600,23685255,2325,2325,2325,2325,1
20240516,134500,23682930,2305,2305,2305,2305,1631
20240516,134400,19923475,2325,2325,2325,2325,0
20240516,134300,19923475,2325,2325,2325,2325,0
20240516,134200,19923475,2325,2325,2325,2325,0
20240516,134100,19923475,2325,2325,2325,2325,1
20240516,134000,19921150,2325,2325,2325,2325,0
20240516,133900,19921150,2325,2325,2325,2325,0
20240516,133800,19921150,2325,2325,2325,2325,0
20240516,133700,19921150,2325,2325,2325,2325,0
20240516,133600,19921150,2325,2325,2325,2325,5
20240516,133500,19909525,2325,2325,2325,2325,0
20240516,133400,19909525,2325,2325,2325,2325,0
20240516,133300,19909525,2325,2325,2325,2325,0
20240516,133200,19909525,2325,2325,2325,2325,0
20240516,133100,19909525,2325,2325,2325,2325,1
20240516,133000,19907200,2325,2325,2325,2325,0
20240516,132900,19907200,2325,2325,2325,2325,0
20240516,132800,19907200,2325,2325,2325,2325,0
20240516,132700,19907200,2325,2325,2325,2325,0
20240516,132600,19907200,2325,2325,2325,2325,0
20240516,132500,19907200,2325,2325,2325,2325,0
20240516,132400,19907200,2325,2325,2325,2325,0
20240516,132300,19907200,2325,2325,2325,2325,11
20240516,132200,19881625,2325,2325,2325,2325,0
20240516,132100,19881625,2325,2325,2325,2325,0
20240516,132000,19881625,2325,2325,2325,2325,0
20240516,131900,19881625,2325,2325,2325,2325,0
20240516,131800,19881625,2325,2325,2325,2325,1
20240516,131700,19879300,2325,2325,2325,2315,4
20240516,131600,19870010,2330,2330,2330,2330,0
20240516,131500,19870010,2330,2330,2330,2330,0
20240516,131400,19870010,2330,2330,2330,2330,0
20240516,131300,19870010,2330,2330,2330,2330,0
20240516,131200,19870010,2330,2330,2330,2330,0
20240516,131100,19870010,2330,2330,2330,2330,0
20240516,131000,19870010,2330,2330,2330,2330,0
20240516,130900,19870010,2330,2330,2330,2330,0
20240516,130800,19870010,2330,2330,2330,2330,0
20240516,130700,19870010,2330,2330,2330,2330,0
20240516,130600,19870010,2330,2330,2330,2330,0
20240516,130500,19870010,2330,2330,2330,2330,0
20240516,130400,19870010,2330,2330,2330,2330,0
20240516,130300,19870010,2330,2330,2330,2330,0
20240516,130200,19870010,2330,2330,2330,2330,0
20240516,130100,19870010,2330,2330,2330,2330,0
20240516,130000,19870010,2330,2330,2330,2330,0
20240516,125900,19870010,2330,2330,2330,2330,0
20240516,125800,19870010,2330,2330,2330,2330,0
20240516,125700,19870010,2330,2330,2330,2330,0
20240516,125600,19870010,2330,2330,2330,2330,0
20240516,125500,19870010,2330,2330,2330,2330,0
20240516,125400,19870010,2330,2330,2330,2330,0
20240516,125300,19870010,2330,2330,2330,2330,0
20240516,125200,19870010,2330,2330,2330,2330,0
20240516,125100,19870010,2330,2330,2330,2330,0
20240516,125000,19870010,2330,2330,2330,2330,2
20240516,124900,19865350,2325,2325,2330,2310,49
20240516,124800,19751790,2325,2325,2325,2325,8
20240516,124700,19733190,2330,2330,2330,2330,0
20240516,124600,19733190,2330,2330,2330,2330,0
20240516,124500,19733190,2330,2330,2330,2330,0
20240516,124400,19733190,2330,2330,2330,2330,0
20240516,124300,19733190,2330,2330,2330,2330,0
20240516,124200,19733190,2330,2330,2330,2330,0
20240516,124100,19733190,2330,2330,2330,2330,0
20240516,124000,19733190,2330,2330,2330,2330,0
20240516,123900,19733190,2330,2330,2330,2330,0
20240516,123800,19733190,2330,2330,2330,2330,0
20240516,123700,19733190,2330,2330,2330,2330,0
20240516,123600,19733190,2330,2330,2330,2330,0
20240516,123500,19733190,2330,2330,2330,2330,0
20240516,123400,19733190,2330,2330,2330,2330,0
20240516,123300,19733190,2330,2330,2330,2330,0
20240516,123200,19733190,2330,2330,2330,2330,0
20240516,123100,19733190,2330,2330,2330,2330,0
20240516,123000,19733190,2330,2330,2330,2320,11
20240516,122900,19707620,2330,2330,2330,2330,11
20240516,122800,19681990,2315,2315,2315,2315,97
20240516,122700,19457435,2315,2315,2315,2315,0
20240516,122600,19457435,2315,2315,2315,2315,0
20240516,122500,19457435,2315,2315,2315,2315,1
20240516,122400,19455120,2315,2310,2315,2310,104
20240516,122300,19214865,2330,2330,2330,2330,8
20240516,122200,19196225,2330,2325,2330,2325,76
20240516,122100,19019520,2330,2330,2330,2330,0
20240516,122000,19019520,2330,2330,2330,2330,0
20240516,121900,19019520,2330,2330,2330,2330,0
20240516,121800,19019520,2330,2330,2330,2330,0
20240516,121700,19019520,2330,2330,2330,2330,0
20240516,121600,19019520,2330,2330,2330,2330,0
20240516,121500,19019520,2330,2330,2330,2330,0
20240516,121400,19019520,2330,2330,2330,2330,0
20240516,121300,19019520,2330,2330,2330,2330,0
20240516,121200,19019520,2330,2330,2330,2330,0
20240516,121100,19019520,2330,2330,2330,2330,0
20240516,121000,19019520,2330,2330,2330,2330,0
20240516,120900,19019520,2330,2330,2330,2330,0
20240516,120800,19019520,2330,2330,2330,2330,0
20240516,120700,19019520,2330,2330,2330,2330,0
20240516,120600,19019520,2330,2330,2330,2330,0
20240516,120500,19019520,2330,2330,2330,2330,0
20240516,120400,19019520,2330,2330,2330,2330,0
20240516,120300,19019520,2330,2330,2330,2330,0
20240516,120200,19019520,2330,2330,2330,2330,0
20240516,120100,19019520,2330,2330,2330,2330,0
20240516,120000,19019520,2330,2320,2330,2320,11
20240516,115900,18993990,2305,2305,2305,2305,428
20240516,115800,18007450,2310,2315,2315,2310,452
20240516,115700,16963290,2325,2325,2325,2325,0
20240516,115600,16963290,2325,2325,2325,2325,0
20240516,115500,16963290,2325,2325,2325,2325,0
20240516,115400,16963290,2325,2325,2325,2325,0
20240516,115300,16963290,2325,2325,2325,2325,0
20240516,115200,16963290,2325,2325,2325,2325,0
20240516,115100,16963290,2325,2325,2325,2325,0
20240516,115000,16963290,2325,2325,2325,2325,0
20240516,114900,16963290,2325,2325,2325,2325,0
20240516,114800,16963290,2325,2325,2325,2325,0
20240516,114700,16963290,2325,2325,2325,2325,1
20240516,114600,16960965,2325,2320,2325,2320,3
20240516,114500,16954000,2320,2320,2320,2320,0
20240516,114400,16954000,2320,2320,2320,2320,30
20240516,114300,16884400,2325,2325,2325,2325,0
20240516,114200,16884400,2325,2325,2325,2325,0
20240516,114100,16884400,2325,2325,2325,2325,0
20240516,114000,16884400,2325,2325,2325,2325,0
20240516,113900,16884400,2325,2325,2325,2325,0
20240516,113800,16884400,2325,2325,2325,2315,8
20240516,113700,16865850,2325,2325,2325,2325,0
20240516,113600,16865850,2325,2325,2325,2325,0
20240516,113500,16865850,2325,2320,2325,2320,2
20240516,113400,16861205,2320,2325,2325,2320,191
20240516,113300,16417135,2325,2325,2325,2325,31
20240516,113200,16345060,2330,2330,2330,2330,0
20240516,113100,16345060,2330,2325,2330,2325,3
20240516,113000,16338080,2325,2330,2330,2325,61
20240516,112900,16196250,2330,2330,2330,2330,1
20240516,112800,16193920,2330,2330,2330,2330,0
20240516,112700,16193920,2330,2330,2330,2330,0
20240516,112600,16193920,2330,2330,2330,2330,0
20240516,112500,16193920,2330,2315,2330,2315,23
20240516,112400,16140660,2330,2330,2330,2330,0
20240516,112300,16140660,2330,2330,2330,2330,0
20240516,112200,16140660,2330,2330,2330,2330,0
20240516,112100,16140660,2330,2330,2330,2330,0
20240516,112000,16140660,2330,2330,2330,2330,0
20240516,111900,16140660,2330,2330,2330,2330,0
20240516,111800,16140660,2330,2330,2330,2330,0
20240516,111700,16140660,2330,2330,2330,2330,0
20240516,111600,16140660,2330,2330,2330,2330,0
20240516,111500,16140660,2330,2330,2330,2330,0
20240516,111400,16140660,2330,2330,2330,2330,0
20240516,111300,16140660,2330,2330,2330,2330,0
20240516,111200,16140660,2330,2330,2330,2330,22
20240516,111100,16089400,2330,2330,2330,2330,0
20240516,111000,16089400,2330,2330,2330,2330,0
20240516,110900,16089400,2330,2330,2330,2330,0
20240516,110800,16089400,2330,2315,2330,2315,1318
20240516,110700,13023160,2315,2315,2315,2315,0
20240516,110600,13023160,2315,2315,2315,2315,0
20240516,110500,13023160,2315,2315,2315,2315,0
20240516,110400,13023160,2315,2315,2315,2315,0
20240516,110300,13023160,2315,2315,2315,2315,0
20240516,110200,13023160,2315,2315,2315,2315,0
20240516,110100,13023160,2315,2315,2315,2315,0
20240516,110000,13023160,2315,2315,2315,2315,0
20240516,105900,13023160,2315,2315,2315,2315,0
20240516,105800,13023160,2315,2315,2315,2315,0
20240516,105700,13023160,2315,2315,2315,2315,0
20240516,105600,13023160,2315,2315,2315,2315,0
20240516,105500,13023160,2315,2315,2315,2315,20
20240516,105400,12976860,2315,2315,2315,2315,0
20240516,105300,12976860,2315,2315,2315,2315,0
20240516,105200,12976860,2315,2315,2315,2315,0
20240516,105100,12976860,2315,2315,2315,2315,1
20240516,105000,12974545,2315,2315,2315,2315,0
20240516,104900,12974545,2315,2315,2315,2315,0
20240516,104800,12974545,2315,2315,2315,2315,0
20240516,104700,12974545,2315,2315,2315,2315,0
20240516,104600,12974545,2315,2315,2315,2315,0
20240516,104500,12974545,2315,2315,2315,2315,4
20240516,104400,12965285,2315,2315,2315,2315,0
20240516,104300,12965285,2315,2315,2315,2315,0
20240516,104200,12965285,2315,2315,2315,2315,0
20240516,104100,12965285,2315,2315,2315,2315,0
20240516,104000,12965285,2315,2315,2315,2315,0
20240516,103900,12965285,2315,2315,2315,2315,0
20240516,103800,12965285,2315,2315,2315,2315,0
20240516,103700,12965285,2315,2315,2315,2315,0
20240516,103600,12965285,2315,2315,2315,2315,0
20240516,103500,12965285,2315,2315,2315,2315,0
20240516,103400,12965285,2315,2315,2315,2315,0
20240516,103300,12965285,2315,2315,2315,2315,0
20240516,103200,12965285,2315,2315,2315,2315,1
20240516,103100,12962970,2315,2315,2315,2315,0
20240516,103000,12962970,2315,2315,2315,2315,0
20240516,102900,12962970,2315,2315,2315,2315,0
20240516,102800,12962970,2315,2315,2315,2315,2
20240516,102700,12958340,2315,2315,2315,2315,1
20240516,102600,12956025,2315,2315,2315,2315,8
20240516,102500,12937505,2315,2315,2315,2315,12
20240516,102400,12909725,2315,2315,2315,2315,22
20240516,102300,12858795,2315,2315,2315,2315,83
20240516,102200,12666650,2310,2315,2315,2310,1323
20240516,102100,9610290,2315,2315,2315,2315,2
20240516,102000,9605660,2320,2320,2320,2320,0
20240516,101900,9605660,2320,2320,2320,2320,1
20240516,101800,9603340,2320,2320,2320,2320,0
20240516,101700,9603340,2320,2320,2320,2320,5
20240516,101600,9591740,2320,2320,2320,2320,1
20240516,101500,9589420,2320,2320,2320,2320,4
20240516,101400,9580140,2320,2320,2320,2320,0
20240516,101300,9580140,2320,2320,2320,2320,18
20240516,101200,9538380,2320,2320,2320,2320,11
20240516,101100,9512860,2320,2325,2325,2315,16
20240516,101000,9475740,2325,2325,2325,2325,4
20240516,100900,9466440,2315,2315,2315,2315,15
20240516,100800,9431715,2310,2310,2310,2310,15
20240516,100700,9397065,2310,2310,2310,2310,0
20240516,100600,9397065,2310,2310,2310,2310,107
20240516,100500,9149895,2310,2310,2310,2310,0
20240516,100400,9149895,2310,2310,2310,2310,2
20240516,100300,9145275,2310,2310,2310,2310,5
20240516,100200,9133725,2310,2310,2310,2310,103
20240516,100100,8895795,2310,2310,2310,2310,1
20240516,100000,8893485,2310,2310,2310,2310,0
20240516,095900,8893485,2310,2310,2310,2310,0
20240516,095800,8893485,2310,2310,2310,2310,0
20240516,095700,8893485,2310,2310,2310,2310,100
20240516,095600,8662485,2310,2310,2310,2310,188
20240516,095500,8228205,2310,2315,2315,2310,311
20240516,095400,7509785,2310,2310,2310,2310,0
20240516,095300,7509785,2310,2325,2325,2310,2000
20240516,095200,2882700,2330,2325,2330,2325,112
20240516,095100,2622215,2325,2325,2325,2325,0
20240516,095000,2622215,2325,2325,2325,2325,0
20240516,094900,2622215,2325,2325,2325,2325,0
20240516,094800,2622215,2325,2325,2325,2325,0
20240516,094700,2622215,2325,2325,2325,2325,0
20240516,094600,2622215,2325,2325,2325,2325,0
20240516,094500,2622215,2325,2325,2325,2325,0
20240516,094400,2622215,2325,2325,2325,2325,0
20240516,094300,2622215,2325,2325,2325,2325,0
20240516,094200,2622215,2325,2325,2325,2325,1
20240516,094100,2619890,2315,2320,2325,2315,14
20240516,094000,2587420,2320,2320,2320,2320,12
20240516,093900,2559580,2320,2320,2320,2320,0
20240516,093800,2559580,2320,2320,2320,2320,0
20240516,093700,2559580,2320,2320,2320,2320,0
20240516,093600,2559580,2320,2320,2320,2320,899
20240516,093500,473900,2325,2325,2325,2325,0
20240516,093400,473900,2325,2325,2325,2325,0
20240516,093300,473900,2325,2325,2325,2325,0
20240516,093200,473900,2325,2325,2325,2325,0
20240516,093100,473900,2325,2325,2325,2325,0
20240516,093000,473900,2325,2325,2325,2325,0
20240516,092900,473900,2325,2325,2325,2325,4
20240516,092800,464600,2320,2320,2320,2320,0
20240516,092700,464600,2320,2320,2320,2320,100
20240516,092600,232600,2330,2330,2330,2330,0
20240516,092500,232600,2330,2330,2330,2330,0
20240516,092400,232600,2330,2330,2330,2330,0
20240516,092300,232600,2330,2330,2330,2330,0
20240516,092200,232600,2330,2330,2330,2330,0
20240516,092100,232600,2330,2330,2330,2330,0
20240516,092000,232600,2330,2330,2330,2330,20
20240516,091900,186000,2315,2315,2315,2315,0
20240516,091800,186000,2315,2325,2325,2315,49
20240516,091700,72375,2325,2325,2325,2325,1
20240516,091600,70050,2330,2330,2330,2330,0
20240516,091500,70050,2330,2330,2330,2330,0
20240516,091400,70050,2330,2330,2330,2330,14
20240516,091300,37430,2335,2335,2335,2335,0
20240516,091200,37430,2335,2335,2335,2335,0
20240516,091100,37430,2335,2335,2335,2335,0
20240516,091000,37430,2335,2335,2335,2335,2
20240516,090900,32760,2340,2340,2340,2340,0
20240516,090800,32760,2340,2340,2340,2340,0
20240516,090700,32760,2340,2340,2340,2340,0
20240516,090600,32760,2340,2340,2340,2340,0
20240516,090500,32760,2340,2340,2340,2340,0
20240516,090400,32760,2340,2340,2340,2340,0
20240516,090300,32760,2340,2340,2340,2340,0
20240516,090200,32760,2340,2340,2340,2340,0
20240516,090100,32760,2340,2340,2340,2340,0
20240516,090000,32760,2340,2340,2340,2340,14