KissMeData/054410/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,193300,10460140,4705,4705,4705,4705,209
20240516,193200,10460140,4705,4705,4705,4705,0
20240516,193100,10460140,4705,4705,4705,4705,0
20240516,193000,10460140,4705,4705,4705,4705,0
20240516,192900,10460140,4705,4705,4705,4705,0
20240516,192800,10460140,4705,4705,4705,4705,0
20240516,192700,10460140,4705,4705,4705,4705,0
20240516,192600,10460140,4705,4705,4705,4705,0
20240516,192500,10460140,4705,4705,4705,4705,0
20240516,192400,10460140,4705,4705,4705,4705,0
20240516,192300,10460140,4705,4705,4705,4705,0
20240516,192200,10460140,4705,4705,4705,4705,0
20240516,192100,10460140,4705,4705,4705,4705,0
20240516,192000,10460140,4705,4705,4705,4705,0
20240516,191900,10460140,4705,4705,4705,4705,0
20240516,191800,10460140,4705,4705,4705,4705,0
20240516,191700,10460140,4705,4705,4705,4705,0
20240516,191600,10460140,4705,4705,4705,4705,0
20240516,191500,10460140,4705,4705,4705,4705,0
20240516,191400,10460140,4705,4705,4705,4705,0
20240516,191300,10460140,4705,4705,4705,4705,0
20240516,191200,10460140,4705,4705,4705,4705,0
20240516,191100,10460140,4705,4705,4705,4705,0
20240516,191000,10460140,4705,4705,4705,4705,0
20240516,190900,10460140,4705,4705,4705,4705,0
20240516,190800,10460140,4705,4705,4705,4705,0
20240516,190700,10460140,4705,4705,4705,4705,0
20240516,190600,10460140,4705,4705,4705,4705,0
20240516,190500,10460140,4705,4705,4705,4705,0
20240516,190400,10460140,4705,4705,4705,4705,0
20240516,190300,10460140,4705,4705,4705,4705,209
20240516,190200,10460140,4705,4705,4705,4705,0
20240516,190100,10460140,4705,4705,4705,4705,0
20240516,190000,10460140,4705,4705,4705,4705,0
20240516,185900,10460140,4705,4705,4705,4705,0
20240516,185800,10460140,4705,4705,4705,4705,0
20240516,185700,10460140,4705,4705,4705,4705,0
20240516,185600,10460140,4705,4705,4705,4705,0
20240516,185500,10460140,4705,4705,4705,4705,0
20240516,185400,10460140,4705,4705,4705,4705,0
20240516,185300,10460140,4705,4705,4705,4705,0
20240516,185200,10460140,4705,4705,4705,4705,0
20240516,185100,10460140,4705,4705,4705,4705,0
20240516,185000,10460140,4705,4705,4705,4705,0
20240516,184900,10460140,4705,4705,4705,4705,0
20240516,184800,10460140,4705,4705,4705,4705,0
20240516,184700,10460140,4705,4705,4705,4705,0
20240516,184600,10460140,4705,4705,4705,4705,0
20240516,184500,10460140,4705,4705,4705,4705,0
20240516,184400,10460140,4705,4705,4705,4705,0
20240516,184300,10460140,4705,4705,4705,4705,0
20240516,184200,10460140,4705,4705,4705,4705,0
20240516,184100,10460140,4705,4705,4705,4705,0
20240516,184000,10460140,4705,4705,4705,4705,0
20240516,183900,10460140,4705,4705,4705,4705,0
20240516,183800,10460140,4705,4705,4705,4705,0
20240516,183700,10460140,4705,4705,4705,4705,0
20240516,183600,10460140,4705,4705,4705,4705,0
20240516,183500,10460140,4705,4705,4705,4705,0
20240516,183400,10460140,4705,4705,4705,4705,0
20240516,183300,10460140,4705,4705,4705,4705,209
20240516,183200,10460140,4705,4705,4705,4705,0
20240516,183100,10460140,4705,4705,4705,4705,0
20240516,183000,10460140,4705,4705,4705,4705,0
20240516,182900,10460140,4705,4705,4705,4705,0
20240516,182800,10460140,4705,4705,4705,4705,0
20240516,182700,10460140,4705,4705,4705,4705,0
20240516,182600,10460140,4705,4705,4705,4705,0
20240516,182500,10460140,4705,4705,4705,4705,0
20240516,182400,10460140,4705,4705,4705,4705,0
20240516,182300,10460140,4705,4705,4705,4705,0
20240516,182200,10460140,4705,4705,4705,4705,0
20240516,182100,10460140,4705,4705,4705,4705,0
20240516,182000,10460140,4705,4705,4705,4705,0
20240516,181900,10460140,4705,4705,4705,4705,0
20240516,181800,10460140,4705,4705,4705,4705,0
20240516,181700,10460140,4705,4705,4705,4705,0
20240516,181600,10460140,4705,4705,4705,4705,0
20240516,181500,10460140,4705,4705,4705,4705,0
20240516,181400,10460140,4705,4705,4705,4705,0
20240516,181300,10460140,4705,4705,4705,4705,0
20240516,181200,10460140,4705,4705,4705,4705,0
20240516,181100,10460140,4705,4705,4705,4705,0
20240516,181000,10460140,4705,4705,4705,4705,0
20240516,180900,10460140,4705,4705,4705,4705,0
20240516,180800,10460140,4705,4705,4705,4705,0
20240516,180700,10460140,4705,4705,4705,4705,0
20240516,180600,10460140,4705,4705,4705,4705,0
20240516,180500,10460140,4705,4705,4705,4705,0
20240516,180400,10460140,4705,4705,4705,4705,0
20240516,180300,10460140,4705,4705,4705,4705,209
20240516,180200,10460140,4705,4705,4705,4705,0
20240516,180100,10460140,4705,4705,4705,4705,0
20240516,180000,10460140,4705,4705,4705,4705,0
20240516,175900,10460140,4705,4705,4705,4705,0
20240516,175800,10460140,4705,4705,4705,4705,0
20240516,175700,10460140,4705,4705,4705,4705,0
20240516,175600,10460140,4705,4705,4705,4705,0
20240516,175500,10460140,4705,4705,4705,4705,0
20240516,175400,10460140,4705,4705,4705,4705,0
20240516,175300,10460140,4705,4705,4705,4705,0
20240516,175200,10460140,4705,4705,4705,4705,0
20240516,175100,10460140,4705,4705,4705,4705,0
20240516,175000,10460140,4705,4705,4705,4705,0
20240516,174900,10460140,4705,4705,4705,4705,0
20240516,174800,10460140,4705,4705,4705,4705,0
20240516,174700,10460140,4705,4705,4705,4705,0
20240516,174600,10460140,4705,4705,4705,4705,0
20240516,174500,10460140,4705,4705,4705,4705,0
20240516,174400,10460140,4705,4705,4705,4705,0
20240516,174300,10460140,4705,4705,4705,4705,0
20240516,174200,10460140,4705,4705,4705,4705,0
20240516,174100,10460140,4705,4705,4705,4705,0
20240516,174000,10460140,4705,4705,4705,4705,0
20240516,173900,10460140,4705,4705,4705,4705,0
20240516,173800,10460140,4705,4705,4705,4705,0
20240516,173700,10460140,4705,4705,4705,4705,0
20240516,173600,10460140,4705,4705,4705,4705,0
20240516,173500,10460140,4705,4705,4705,4705,0
20240516,173400,10460140,4705,4705,4705,4705,0
20240516,173300,10460140,4705,4705,4705,4705,209
20240516,173200,10460140,4705,4705,4705,4705,0
20240516,173100,10460140,4705,4705,4705,4705,0
20240516,173000,10460140,4705,4705,4705,4705,0
20240516,172900,10460140,4705,4705,4705,4705,0
20240516,172800,10460140,4705,4705,4705,4705,0
20240516,172700,10460140,4705,4705,4705,4705,0
20240516,172600,10460140,4705,4705,4705,4705,0
20240516,172500,10460140,4705,4705,4705,4705,0
20240516,172400,10460140,4705,4705,4705,4705,0
20240516,172300,10460140,4705,4705,4705,4705,0
20240516,172200,10460140,4705,4705,4705,4705,0
20240516,172100,10460140,4705,4705,4705,4705,0
20240516,172000,10460140,4705,4705,4705,4705,0
20240516,171900,10460140,4705,4705,4705,4705,0
20240516,171800,10460140,4705,4705,4705,4705,0
20240516,171700,10460140,4705,4705,4705,4705,0
20240516,171600,10460140,4705,4705,4705,4705,0
20240516,171500,10460140,4705,4705,4705,4705,0
20240516,171400,10460140,4705,4705,4705,4705,0
20240516,171300,10460140,4705,4705,4705,4705,0
20240516,171200,10460140,4705,4705,4705,4705,0
20240516,171100,10460140,4705,4705,4705,4705,0
20240516,171000,10460140,4705,4705,4705,4705,0
20240516,170900,10460140,4705,4705,4705,4705,0
20240516,170800,10460140,4705,4705,4705,4705,0
20240516,170700,10460140,4705,4705,4705,4705,0
20240516,170600,10460140,4705,4705,4705,4705,0
20240516,170500,10460140,4705,4705,4705,4705,0
20240516,170400,10460140,4705,4705,4705,4705,0
20240516,170300,10460140,4705,4705,4705,4705,209
20240516,170200,10460140,4705,4705,4705,4705,0
20240516,170100,10460140,4705,4705,4705,4705,0
20240516,170000,10460140,4705,4705,4705,4705,0
20240516,165900,10460140,4705,4705,4705,4705,0
20240516,165800,10460140,4705,4705,4705,4705,0
20240516,165700,10460140,4705,4705,4705,4705,0
20240516,165600,10460140,4705,4705,4705,4705,0
20240516,165500,10460140,4705,4705,4705,4705,0
20240516,165400,10460140,4705,4705,4705,4705,0
20240516,165300,10460140,4705,4705,4705,4705,0
20240516,165200,10460140,4705,4705,4705,4705,0
20240516,165100,10460140,4705,4705,4705,4705,0
20240516,165000,10460140,4705,4705,4705,4705,0
20240516,164900,10460140,4705,4705,4705,4705,0
20240516,164800,10460140,4705,4705,4705,4705,0
20240516,164700,10460140,4705,4705,4705,4705,0
20240516,164600,10460140,4705,4705,4705,4705,0
20240516,164500,10460140,4705,4705,4705,4705,0
20240516,164400,10460140,4705,4705,4705,4705,0
20240516,164300,10460140,4705,4705,4705,4705,0
20240516,164200,10460140,4705,4705,4705,4705,0
20240516,164100,10460140,4705,4705,4705,4705,0
20240516,164000,10460140,4705,4705,4705,4705,0
20240516,163900,10460140,4705,4705,4705,4705,0
20240516,163800,10460140,4705,4705,4705,4705,0
20240516,163700,10460140,4705,4705,4705,4705,0
20240516,163600,10460140,4705,4705,4705,4705,0
20240516,163500,10460140,4705,4705,4705,4705,0
20240516,163400,10460140,4705,4705,4705,4705,0
20240516,163300,10460140,4705,4705,4705,4705,209
20240516,163200,10460140,4705,4705,4705,4705,0
20240516,163100,10460140,4705,4705,4705,4705,0
20240516,163000,10460140,4705,4705,4705,4705,0
20240516,162900,10460140,4705,4705,4705,4705,0
20240516,162800,10460140,4705,4705,4705,4705,0
20240516,162700,10460140,4705,4705,4705,4705,0
20240516,162600,10460140,4705,4705,4705,4705,0
20240516,162500,10460140,4705,4705,4705,4705,0
20240516,162400,10460140,4705,4705,4705,4705,0
20240516,162300,10460140,4705,4705,4705,4705,0
20240516,162200,10460140,4705,4705,4705,4705,0
20240516,162100,10460140,4705,4705,4705,4705,0
20240516,162000,10460140,4705,4705,4705,4705,0
20240516,161900,10460140,4705,4705,4705,4705,0
20240516,161800,10460140,4705,4705,4705,4705,0
20240516,161700,10460140,4705,4705,4705,4705,0
20240516,161600,10460140,4705,4705,4705,4705,0
20240516,161500,10460140,4705,4705,4705,4705,0
20240516,161400,10460140,4705,4705,4705,4705,0
20240516,161300,10460140,4705,4705,4705,4705,0
20240516,161200,10460140,4705,4705,4705,4705,0
20240516,161100,10460140,4705,4705,4705,4705,0
20240516,161000,10460140,4705,4705,4705,4705,0
20240516,160900,10460140,4705,4705,4705,4705,0
20240516,160800,10460140,4705,4705,4705,4705,0
20240516,160700,10460140,4705,4705,4705,4705,0
20240516,160600,10460140,4705,4705,4705,4705,0
20240516,160500,10460140,4705,4705,4705,4705,0
20240516,160400,10460140,4705,4705,4705,4705,0
20240516,160300,10460140,4705,4705,4705,4705,209
20240516,160200,10460140,4705,4705,4705,4705,0
20240516,160100,10460140,4705,4705,4705,4705,0
20240516,160000,10460140,4705,4705,4705,4705,0
20240516,155900,10460140,4705,4705,4705,4705,0
20240516,155800,10460140,4705,4705,4705,4705,0
20240516,155700,10460140,4705,4705,4705,4705,0
20240516,155600,10460140,4705,4705,4705,4705,0
20240516,155500,10460140,4705,4705,4705,4705,0
20240516,155400,10460140,4705,4705,4705,4705,0
20240516,155300,10460140,4705,4705,4705,4705,0
20240516,155200,10460140,4705,4705,4705,4705,0
20240516,155100,10460140,4705,4705,4705,4705,0
20240516,155000,10460140,4705,4705,4705,4705,0
20240516,154900,10460140,4705,4705,4705,4705,0
20240516,154800,10460140,4705,4705,4705,4705,0
20240516,154700,10460140,4705,4705,4705,4705,0
20240516,154600,10460140,4705,4705,4705,4705,0
20240516,154500,10460140,4705,4705,4705,4705,0
20240516,154400,10460140,4705,4705,4705,4705,0
20240516,154300,10460140,4705,4705,4705,4705,0
20240516,154200,10460140,4705,4705,4705,4705,0
20240516,154100,10460140,4705,4705,4705,4705,0
20240516,154000,10460140,4705,4705,4705,4705,0
20240516,153900,10460140,4705,4705,4705,4705,0
20240516,153800,10460140,4705,4705,4705,4705,0
20240516,153700,10460140,4705,4705,4705,4705,0
20240516,153600,10460140,4705,4705,4705,4705,0
20240516,153500,10460140,4705,4705,4705,4705,0
20240516,153400,10460140,4705,4705,4705,4705,0
20240516,153300,10460140,4705,4705,4705,4705,209
20240516,153200,10460140,4705,4705,4705,4705,0
20240516,153100,10460140,4705,4705,4705,4705,0
20240516,153000,10460140,4705,4705,4705,4705,209
20240516,152900,9476795,4735,4735,4735,4735,0
20240516,152800,9476795,4735,4735,4735,4735,0
20240516,152700,9476795,4735,4735,4735,4735,0
20240516,152600,9476795,4735,4735,4735,4735,0
20240516,152500,9476795,4735,4735,4735,4735,0
20240516,152400,9476795,4735,4735,4735,4735,0
20240516,152300,9476795,4735,4735,4735,4735,0
20240516,152200,9476795,4735,4735,4735,4735,0
20240516,152100,9476795,4735,4735,4735,4735,0
20240516,152000,9476795,4735,4735,4735,4735,0
20240516,151900,9476795,4735,4735,4735,4735,0
20240516,151800,9476795,4735,4735,4735,4735,0
20240516,151700,9476795,4735,4735,4735,4735,0
20240516,151600,9476795,4735,4735,4735,4735,1
20240516,151500,9472060,4740,4740,4740,4740,0
20240516,151400,9472060,4740,4740,4740,4740,0
20240516,151300,9472060,4740,4740,4740,4740,1
20240516,151200,9467320,4740,4740,4740,4740,0
20240516,151100,9467320,4740,4740,4740,4740,1
20240516,151000,9462580,4740,4740,4740,4740,0
20240516,150900,9462580,4740,4740,4740,4740,1
20240516,150800,9457840,4740,4740,4740,4740,0
20240516,150700,9457840,4740,4740,4740,4740,0
20240516,150600,9457840,4740,4740,4740,4740,1
20240516,150500,9453100,4740,4740,4740,4740,0
20240516,150400,9453100,4740,4740,4740,4740,1
20240516,150300,9448360,4740,4740,4740,4740,0
20240516,150200,9448360,4740,4740,4740,4740,1
20240516,150100,9443620,4740,4740,4740,4740,0
20240516,150000,9443620,4740,4740,4740,4740,0
20240516,145900,9443620,4740,4740,4740,4740,1
20240516,145800,9438880,4740,4740,4740,4740,0
20240516,145700,9438880,4740,4740,4740,4740,1
20240516,145600,9434140,4740,4740,4740,4740,0
20240516,145500,9434140,4740,4740,4740,4740,1
20240516,145400,9429400,4740,4740,4740,4740,0
20240516,145300,9429400,4740,4740,4740,4740,0
20240516,145200,9429400,4740,4740,4740,4740,1
20240516,145100,9424660,4740,4740,4740,4740,0
20240516,145000,9424660,4740,4740,4740,4740,1
20240516,144900,9419920,4740,4740,4740,4740,0
20240516,144800,9419920,4740,4710,4740,4700,164
20240516,144700,8648925,4740,4740,4740,4740,0
20240516,144600,8648925,4740,4740,4740,4740,0
20240516,144500,8648925,4740,4740,4740,4740,1
20240516,144400,8644185,4740,4740,4740,4740,0
20240516,144300,8644185,4740,4740,4740,4740,1
20240516,144200,8639445,4740,4740,4740,4740,0
20240516,144100,8639445,4740,4740,4740,4740,1
20240516,144000,8634705,4740,4740,4740,4740,0
20240516,143900,8634705,4740,4740,4740,4740,0
20240516,143800,8634705,4740,4740,4740,4740,1
20240516,143700,8629965,4740,4740,4740,4740,0
20240516,143600,8629965,4740,4740,4740,4740,1
20240516,143500,8625225,4740,4740,4740,4740,0
20240516,143400,8625225,4740,4740,4740,4740,1
20240516,143300,8620485,4740,4740,4740,4740,0
20240516,143200,8620485,4740,4740,4740,4740,0
20240516,143100,8620485,4740,4740,4740,4740,1
20240516,143000,8615745,4740,4740,4740,4740,0
20240516,142900,8615745,4740,4740,4740,4740,1
20240516,142800,8611005,4740,4740,4740,4740,0
20240516,142700,8611005,4740,4740,4740,4740,1
20240516,142600,8606265,4740,4740,4740,4740,0
20240516,142500,8606265,4740,4740,4740,4740,0
20240516,142400,8606265,4740,4740,4740,4740,1
20240516,142300,8601525,4745,4745,4745,4745,0
20240516,142200,8601525,4745,4745,4745,4745,1
20240516,142100,8596780,4745,4745,4745,4745,0
20240516,142000,8596780,4745,4745,4745,4745,1
20240516,141900,8592035,4745,4745,4745,4745,0
20240516,141800,8592035,4745,4745,4745,4745,0
20240516,141700,8592035,4745,4745,4745,4745,1
20240516,141600,8587290,4745,4745,4745,4745,0
20240516,141500,8587290,4745,4745,4745,4745,2
20240516,141400,8577800,4745,4745,4745,4745,1
20240516,141300,8573055,4700,4700,4700,4700,10
20240516,141200,8526055,4745,4745,4745,4745,1
20240516,141100,8521310,4745,4745,4745,4745,0
20240516,141000,8521310,4745,4745,4745,4745,1
20240516,140900,8516565,4745,4745,4745,4745,0
20240516,140800,8516565,4745,4745,4745,4745,1
20240516,140700,8511820,4745,4745,4745,4745,0
20240516,140600,8511820,4745,4745,4745,4745,0
20240516,140500,8511820,4745,4745,4745,4745,1
20240516,140400,8507075,4745,4745,4745,4745,0
20240516,140300,8507075,4745,4745,4745,4745,1
20240516,140200,8502330,4745,4745,4745,4745,0
20240516,140100,8502330,4745,4745,4745,4745,1
20240516,140000,8497585,4745,4745,4745,4745,0
20240516,135900,8497585,4745,4745,4745,4745,0
20240516,135800,8497585,4745,4745,4745,4745,1
20240516,135700,8492840,4745,4745,4745,4745,0
20240516,135600,8492840,4745,4745,4745,4745,1
20240516,135500,8488095,4745,4745,4745,4745,0
20240516,135400,8488095,4745,4745,4745,4745,1
20240516,135300,8483350,4745,4745,4745,4745,0
20240516,135200,8483350,4745,4745,4745,4745,0
20240516,135100,8483350,4745,4745,4745,4745,1
20240516,135000,8478605,4745,4745,4745,4745,0
20240516,134900,8478605,4745,4745,4745,4745,1
20240516,134800,8473860,4745,4745,4745,4745,0
20240516,134700,8473860,4745,4745,4745,4745,1
20240516,134600,8469115,4745,4745,4745,4745,0
20240516,134500,8469115,4745,4745,4745,4745,0
20240516,134400,8469115,4745,4745,4745,4745,1
20240516,134300,8464370,4745,4745,4745,4745,0
20240516,134200,8464370,4745,4745,4745,4745,1
20240516,134100,8459625,4740,4740,4740,4740,0
20240516,134000,8459625,4740,4740,4740,4740,1
20240516,133900,8454885,4745,4745,4745,4745,0
20240516,133800,8454885,4745,4745,4745,4745,0
20240516,133700,8454885,4745,4745,4745,4745,24
20240516,133600,8341005,4745,4745,4745,4745,0
20240516,133500,8341005,4745,4745,4745,4745,0
20240516,133400,8341005,4745,4745,4745,4745,0
20240516,133300,8341005,4745,4745,4745,4745,0
20240516,133200,8341005,4745,4745,4745,4745,0
20240516,133100,8341005,4745,4745,4745,4745,0
20240516,133000,8341005,4745,4745,4745,4745,0
20240516,132900,8341005,4745,4745,4745,4745,0
20240516,132800,8341005,4745,4745,4745,4745,0
20240516,132700,8341005,4745,4745,4745,4745,0
20240516,132600,8341005,4745,4745,4745,4745,0
20240516,132500,8341005,4745,4745,4745,4745,0
20240516,132400,8341005,4745,4745,4745,4745,0
20240516,132300,8341005,4745,4745,4745,4745,0
20240516,132200,8341005,4745,4745,4745,4745,0
20240516,132100,8341005,4745,4745,4745,4745,0
20240516,132000,8341005,4745,4745,4745,4745,0
20240516,131900,8341005,4745,4745,4745,4745,0
20240516,131800,8341005,4745,4745,4745,4745,0
20240516,131700,8341005,4745,4745,4745,4745,0
20240516,131600,8341005,4745,4745,4745,4745,0
20240516,131500,8341005,4745,4745,4745,4745,0
20240516,131400,8341005,4745,4745,4745,4745,0
20240516,131300,8341005,4745,4745,4745,4745,0
20240516,131200,8341005,4745,4745,4745,4745,0
20240516,131100,8341005,4745,4745,4745,4745,0
20240516,131000,8341005,4745,4745,4745,4745,0
20240516,130900,8341005,4745,4745,4745,4745,0
20240516,130800,8341005,4745,4745,4745,4745,0
20240516,130700,8341005,4745,4750,4750,4745,25
20240516,130600,8222355,4750,4750,4750,4750,0
20240516,130500,8222355,4750,4750,4750,4750,0
20240516,130400,8222355,4750,4750,4750,4750,0
20240516,130300,8222355,4750,4750,4750,4750,0
20240516,130200,8222355,4750,4750,4750,4750,0
20240516,130100,8222355,4750,4750,4750,4750,0
20240516,130000,8222355,4750,4750,4750,4750,10
20240516,125900,8174855,4755,4755,4755,4755,0
20240516,125800,8174855,4755,4755,4755,4755,0
20240516,125700,8174855,4755,4755,4755,4755,0
20240516,125600,8174855,4755,4755,4755,4755,0
20240516,125500,8174855,4755,4755,4755,4755,0
20240516,125400,8174855,4755,4755,4755,4755,0
20240516,125300,8174855,4755,4755,4755,4755,0
20240516,125200,8174855,4755,4755,4755,4755,0
20240516,125100,8174855,4755,4755,4755,4755,0
20240516,125000,8174855,4755,4755,4755,4755,3
20240516,124900,8160590,4755,4755,4755,4755,9
20240516,124800,8117795,4755,4755,4755,4755,0
20240516,124700,8117795,4755,4755,4755,4755,0
20240516,124600,8117795,4755,4755,4755,4755,0
20240516,124500,8117795,4755,4755,4755,4755,0
20240516,124400,8117795,4755,4755,4755,4755,0
20240516,124300,8117795,4755,4755,4755,4755,0
20240516,124200,8117795,4755,4755,4755,4755,0
20240516,124100,8117795,4755,4755,4755,4755,0
20240516,124000,8117795,4755,4755,4755,4755,0
20240516,123900,8117795,4755,4755,4755,4755,0
20240516,123800,8117795,4755,4755,4755,4755,0
20240516,123700,8117795,4755,4755,4755,4755,0
20240516,123600,8117795,4755,4755,4755,4755,0
20240516,123500,8117795,4755,4755,4755,4755,0
20240516,123400,8117795,4755,4750,4755,4750,2
20240516,123300,8108290,4755,4755,4755,4755,0
20240516,123200,8108290,4755,4755,4755,4755,0
20240516,123100,8108290,4755,4755,4755,4755,0
20240516,123000,8108290,4755,4755,4755,4755,0
20240516,122900,8108290,4755,4755,4755,4755,0
20240516,122800,8108290,4755,4755,4755,4755,0
20240516,122700,8108290,4755,4755,4755,4755,0
20240516,122600,8108290,4755,4755,4755,4755,0
20240516,122500,8108290,4755,4755,4755,4755,1
20240516,122400,8103535,4755,4755,4755,4755,0
20240516,122300,8103535,4755,4755,4755,4755,0
20240516,122200,8103535,4755,4755,4755,4755,0
20240516,122100,8103535,4755,4755,4755,4755,0
20240516,122000,8103535,4755,4755,4755,4755,0
20240516,121900,8103535,4755,4755,4755,4755,0
20240516,121800,8103535,4755,4755,4755,4755,0
20240516,121700,8103535,4755,4755,4755,4755,0
20240516,121600,8103535,4755,4755,4755,4755,0
20240516,121500,8103535,4755,4755,4755,4755,0
20240516,121400,8103535,4755,4755,4755,4755,0
20240516,121300,8103535,4755,4755,4755,4755,0
20240516,121200,8103535,4755,4755,4755,4755,0
20240516,121100,8103535,4755,4755,4755,4755,0
20240516,121000,8103535,4755,4755,4755,4755,0
20240516,120900,8103535,4755,4755,4755,4755,0
20240516,120800,8103535,4755,4755,4755,4755,0
20240516,120700,8103535,4755,4755,4755,4755,0
20240516,120600,8103535,4755,4755,4755,4755,0
20240516,120500,8103535,4755,4755,4755,4755,0
20240516,120400,8103535,4755,4755,4755,4755,0
20240516,120300,8103535,4755,4755,4755,4755,0
20240516,120200,8103535,4755,4755,4755,4755,0
20240516,120100,8103535,4755,4755,4755,4755,0
20240516,120000,8103535,4755,4755,4755,4755,0
20240516,115900,8103535,4755,4755,4755,4755,0
20240516,115800,8103535,4755,4755,4755,4755,1
20240516,115700,8098780,4695,4695,4695,4695,0
20240516,115600,8098780,4695,4750,4750,4695,1091
20240516,115500,2967410,4760,4760,4760,4760,0
20240516,115400,2967410,4760,4760,4760,4760,0
20240516,115300,2967410,4760,4760,4760,4760,0
20240516,115200,2967410,4760,4760,4760,4760,0
20240516,115100,2967410,4760,4760,4760,4760,0
20240516,115000,2967410,4760,4760,4760,4760,0
20240516,114900,2967410,4760,4760,4760,4760,0
20240516,114800,2967410,4760,4760,4760,4760,0
20240516,114700,2967410,4760,4760,4760,4760,0
20240516,114600,2967410,4760,4760,4760,4760,0
20240516,114500,2967410,4760,4760,4760,4760,0
20240516,114400,2967410,4760,4760,4760,4760,0
20240516,114300,2967410,4760,4760,4760,4760,0
20240516,114200,2967410,4760,4760,4760,4760,0
20240516,114100,2967410,4760,4760,4760,4760,0
20240516,114000,2967410,4760,4760,4760,4760,0
20240516,113900,2967410,4760,4760,4760,4760,0
20240516,113800,2967410,4760,4760,4760,4760,0
20240516,113700,2967410,4760,4760,4760,4760,0
20240516,113600,2967410,4760,4760,4760,4760,0
20240516,113500,2967410,4760,4760,4760,4760,0
20240516,113400,2967410,4760,4760,4760,4760,0
20240516,113300,2967410,4760,4760,4760,4760,0
20240516,113200,2967410,4760,4760,4760,4760,0
20240516,113100,2967410,4760,4760,4760,4760,0
20240516,113000,2967410,4760,4760,4760,4760,1
20240516,112900,2962650,4745,4745,4745,4745,0
20240516,112800,2962650,4745,4745,4745,4745,0
20240516,112700,2962650,4745,4745,4745,4745,0
20240516,112600,2962650,4745,4745,4745,4745,0
20240516,112500,2962650,4745,4745,4745,4745,0
20240516,112400,2962650,4745,4745,4745,4745,0
20240516,112300,2962650,4745,4745,4745,4745,0
20240516,112200,2962650,4745,4745,4745,4745,0
20240516,112100,2962650,4745,4745,4745,4745,0
20240516,112000,2962650,4745,4745,4745,4745,0
20240516,111900,2962650,4745,4745,4745,4745,0
20240516,111800,2962650,4745,4745,4745,4745,3
20240516,111700,2948415,4760,4760,4760,4760,0
20240516,111600,2948415,4760,4760,4760,4760,0
20240516,111500,2948415,4760,4760,4760,4760,0
20240516,111400,2948415,4760,4760,4760,4760,0
20240516,111300,2948415,4760,4760,4760,4760,0
20240516,111200,2948415,4760,4760,4760,4760,0
20240516,111100,2948415,4760,4760,4760,4760,0
20240516,111000,2948415,4760,4760,4760,4760,0
20240516,110900,2948415,4760,4760,4760,4760,0
20240516,110800,2948415,4760,4760,4760,4760,0
20240516,110700,2948415,4760,4760,4760,4760,0
20240516,110600,2948415,4760,4760,4760,4760,0
20240516,110500,2948415,4760,4760,4760,4760,0
20240516,110400,2948415,4760,4760,4760,4760,0
20240516,110300,2948415,4760,4760,4760,4760,0
20240516,110200,2948415,4760,4760,4760,4760,0
20240516,110100,2948415,4760,4760,4760,4760,0
20240516,110000,2948415,4760,4760,4760,4760,0
20240516,105900,2948415,4760,4760,4760,4760,0
20240516,105800,2948415,4760,4760,4760,4760,0
20240516,105700,2948415,4760,4760,4760,4760,0
20240516,105600,2948415,4760,4760,4760,4760,0
20240516,105500,2948415,4760,4760,4760,4760,0
20240516,105400,2948415,4760,4760,4760,4760,0
20240516,105300,2948415,4760,4760,4760,4760,0
20240516,105200,2948415,4760,4760,4760,4760,0
20240516,105100,2948415,4760,4760,4760,4760,0
20240516,105000,2948415,4760,4760,4760,4760,0
20240516,104900,2948415,4760,4760,4760,4760,0
20240516,104800,2948415,4760,4760,4760,4760,0
20240516,104700,2948415,4760,4760,4760,4760,0
20240516,104600,2948415,4760,4760,4760,4760,0
20240516,104500,2948415,4760,4760,4760,4760,0
20240516,104400,2948415,4760,4760,4760,4760,0
20240516,104300,2948415,4760,4760,4760,4760,0
20240516,104200,2948415,4760,4760,4760,4760,0
20240516,104100,2948415,4760,4760,4760,4760,0
20240516,104000,2948415,4760,4760,4760,4760,0
20240516,103900,2948415,4760,4760,4760,4760,0
20240516,103800,2948415,4760,4760,4760,4760,0
20240516,103700,2948415,4760,4760,4760,4760,0
20240516,103600,2948415,4760,4760,4760,4760,0
20240516,103500,2948415,4760,4760,4760,4760,0
20240516,103400,2948415,4760,4760,4760,4760,0
20240516,103300,2948415,4760,4760,4760,4760,0
20240516,103200,2948415,4760,4760,4760,4760,0
20240516,103100,2948415,4760,4760,4760,4760,0
20240516,103000,2948415,4760,4760,4760,4760,0
20240516,102900,2948415,4760,4760,4760,4760,0
20240516,102800,2948415,4760,4760,4760,4760,0
20240516,102700,2948415,4760,4760,4760,4760,0
20240516,102600,2948415,4760,4760,4760,4760,0
20240516,102500,2948415,4760,4760,4760,4760,0
20240516,102400,2948415,4760,4760,4760,4760,0
20240516,102300,2948415,4760,4760,4760,4760,0
20240516,102200,2948415,4760,4760,4760,4760,0
20240516,102100,2948415,4760,4760,4760,4760,0
20240516,102000,2948415,4760,4760,4760,4760,0
20240516,101900,2948415,4760,4760,4760,4760,0
20240516,101800,2948415,4760,4760,4760,4760,0
20240516,101700,2948415,4760,4760,4760,4760,0
20240516,101600,2948415,4760,4760,4760,4760,0
20240516,101500,2948415,4760,4760,4760,4760,0
20240516,101400,2948415,4760,4760,4760,4760,0
20240516,101300,2948415,4760,4760,4760,4760,0
20240516,101200,2948415,4760,4760,4760,4760,0
20240516,101100,2948415,4760,4760,4760,4760,0
20240516,101000,2948415,4760,4760,4760,4760,0
20240516,100900,2948415,4760,4760,4760,4760,0
20240516,100800,2948415,4760,4760,4760,4760,0
20240516,100700,2948415,4760,4760,4760,4760,0
20240516,100600,2948415,4760,4760,4760,4760,0
20240516,100500,2948415,4760,4760,4760,4760,0
20240516,100400,2948415,4760,4760,4760,4760,388
20240516,100300,1101535,4765,4765,4765,4765,0
20240516,100200,1101535,4765,4765,4765,4765,0
20240516,100100,1101535,4765,4765,4765,4765,0
20240516,100000,1101535,4765,4765,4765,4765,0
20240516,095900,1101535,4765,4765,4765,4765,0
20240516,095800,1101535,4765,4765,4765,4765,50
20240516,095700,863285,4765,4765,4765,4765,0
20240516,095600,863285,4765,4765,4765,4765,0
20240516,095500,863285,4765,4765,4765,4765,0
20240516,095400,863285,4765,4765,4765,4765,1
20240516,095300,858520,4760,4760,4760,4760,0
20240516,095200,858520,4760,4760,4760,4760,0
20240516,095100,858520,4760,4760,4760,4760,0
20240516,095000,858520,4760,4760,4760,4760,2
20240516,094900,849000,4765,4765,4765,4765,0
20240516,094800,849000,4765,4765,4765,4765,0
20240516,094700,849000,4765,4765,4765,4765,0
20240516,094600,849000,4765,4765,4765,4765,0
20240516,094500,849000,4765,4765,4765,4765,0
20240516,094400,849000,4765,4765,4765,4765,0
20240516,094300,849000,4765,4765,4765,4765,0
20240516,094200,849000,4765,4765,4765,4765,0
20240516,094100,849000,4765,4765,4765,4765,5
20240516,094000,825175,4765,4765,4765,4765,3
20240516,093900,810880,4765,4765,4765,4765,10
20240516,093800,763230,4770,4770,4770,4770,0
20240516,093700,763230,4770,4770,4770,4770,0
20240516,093600,763230,4770,4770,4770,4770,0
20240516,093500,763230,4770,4770,4770,4770,0
20240516,093400,763230,4770,4770,4770,4770,1
20240516,093300,758460,4745,4745,4745,4745,0
20240516,093200,758460,4745,4745,4745,4745,0
20240516,093100,758460,4745,4745,4745,4745,0
20240516,093000,758460,4745,4745,4745,4745,0
20240516,092900,758460,4745,4745,4745,4745,0
20240516,092800,758460,4745,4745,4745,4745,0
20240516,092700,758460,4745,4745,4745,4745,0
20240516,092600,758460,4745,4745,4745,4745,1
20240516,092500,753715,4745,4745,4745,4745,0
20240516,092400,753715,4745,4745,4745,4745,1
20240516,092300,748970,4745,4745,4745,4745,0
20240516,092200,748970,4745,4745,4745,4745,1
20240516,092100,744225,4745,4745,4745,4745,0
20240516,092000,744225,4745,4745,4745,4745,0
20240516,091900,744225,4745,4745,4745,4745,1
20240516,091800,739480,4745,4745,4745,4745,0
20240516,091700,739480,4745,4745,4745,4745,2
20240516,091600,729990,4745,4745,4745,4745,0
20240516,091500,729990,4745,4745,4745,4745,4
20240516,091400,711010,4745,4745,4745,4745,0
20240516,091300,711010,4745,4745,4745,4745,0
20240516,091200,711010,4745,4745,4745,4745,0
20240516,091100,711010,4745,4745,4745,4745,2
20240516,091000,701520,4700,4700,4700,4700,0
20240516,090900,701520,4700,4700,4700,4700,0
20240516,090800,701520,4700,4700,4700,4700,0
20240516,090700,701520,4700,4700,4700,4700,0
20240516,090600,701520,4700,4700,4700,4700,0
20240516,090500,701520,4700,4700,4700,4700,0
20240516,090400,701520,4700,4700,4700,4700,0
20240516,090300,701520,4700,4700,4700,4700,0
20240516,090200,701520,4700,4700,4700,4700,0
20240516,090100,701520,4700,4745,4745,4700,145
20240516,090000,18940,4735,4735,4735,4735,4