KissMeData/066590/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,194100,133752000,2970,2970,2970,2970,523
20240516,194000,133752000,2970,2970,2970,2970,0
20240516,193900,133752000,2970,2970,2970,2970,0
20240516,193800,133752000,2970,2970,2970,2970,0
20240516,193700,133752000,2970,2970,2970,2970,0
20240516,193600,133752000,2970,2970,2970,2970,0
20240516,193500,133752000,2970,2970,2970,2970,0
20240516,193400,133752000,2970,2970,2970,2970,0
20240516,193300,133752000,2970,2970,2970,2970,0
20240516,193200,133752000,2970,2970,2970,2970,0
20240516,193100,133752000,2970,2970,2970,2970,0
20240516,193000,133752000,2970,2970,2970,2970,0
20240516,192900,133752000,2970,2970,2970,2970,0
20240516,192800,133752000,2970,2970,2970,2970,0
20240516,192700,133752000,2970,2970,2970,2970,0
20240516,192600,133752000,2970,2970,2970,2970,0
20240516,192500,133752000,2970,2970,2970,2970,0
20240516,192400,133752000,2970,2970,2970,2970,0
20240516,192300,133752000,2970,2970,2970,2970,0
20240516,192200,133752000,2970,2970,2970,2970,0
20240516,192100,133752000,2970,2970,2970,2970,0
20240516,192000,133752000,2970,2970,2970,2970,0
20240516,191900,133752000,2970,2970,2970,2970,0
20240516,191800,133752000,2970,2970,2970,2970,0
20240516,191700,133752000,2970,2970,2970,2970,0
20240516,191600,133752000,2970,2970,2970,2970,0
20240516,191500,133752000,2970,2970,2970,2970,0
20240516,191400,133752000,2970,2970,2970,2970,0
20240516,191300,133752000,2970,2970,2970,2970,0
20240516,191200,133752000,2970,2970,2970,2970,0
20240516,191100,133752000,2970,2970,2970,2970,523
20240516,191000,133752000,2970,2970,2970,2970,0
20240516,190900,133752000,2970,2970,2970,2970,0
20240516,190800,133752000,2970,2970,2970,2970,0
20240516,190700,133752000,2970,2970,2970,2970,0
20240516,190600,133752000,2970,2970,2970,2970,0
20240516,190500,133752000,2970,2970,2970,2970,0
20240516,190400,133752000,2970,2970,2970,2970,0
20240516,190300,133752000,2970,2970,2970,2970,0
20240516,190200,133752000,2970,2970,2970,2970,0
20240516,190100,133752000,2970,2970,2970,2970,0
20240516,190000,133752000,2970,2970,2970,2970,0
20240516,185900,133752000,2970,2970,2970,2970,0
20240516,185800,133752000,2970,2970,2970,2970,0
20240516,185700,133752000,2970,2970,2970,2970,0
20240516,185600,133752000,2970,2970,2970,2970,0
20240516,185500,133752000,2970,2970,2970,2970,0
20240516,185400,133752000,2970,2970,2970,2970,0
20240516,185300,133752000,2970,2970,2970,2970,0
20240516,185200,133752000,2970,2970,2970,2970,0
20240516,185100,133752000,2970,2970,2970,2970,0
20240516,185000,133752000,2970,2970,2970,2970,0
20240516,184900,133752000,2970,2970,2970,2970,0
20240516,184800,133752000,2970,2970,2970,2970,0
20240516,184700,133752000,2970,2970,2970,2970,0
20240516,184600,133752000,2970,2970,2970,2970,0
20240516,184500,133752000,2970,2970,2970,2970,0
20240516,184400,133752000,2970,2970,2970,2970,0
20240516,184300,133752000,2970,2970,2970,2970,0
20240516,184200,133752000,2970,2970,2970,2970,0
20240516,184100,133752000,2970,2970,2970,2970,523
20240516,184000,133752000,2970,2970,2970,2970,0
20240516,183900,133752000,2970,2970,2970,2970,0
20240516,183800,133752000,2970,2970,2970,2970,0
20240516,183700,133752000,2970,2970,2970,2970,0
20240516,183600,133752000,2970,2970,2970,2970,0
20240516,183500,133752000,2970,2970,2970,2970,0
20240516,183400,133752000,2970,2970,2970,2970,0
20240516,183300,133752000,2970,2970,2970,2970,0
20240516,183200,133752000,2970,2970,2970,2970,0
20240516,183100,133752000,2970,2970,2970,2970,0
20240516,183000,133752000,2970,2970,2970,2970,0
20240516,182900,133752000,2970,2970,2970,2970,0
20240516,182800,133752000,2970,2970,2970,2970,0
20240516,182700,133752000,2970,2970,2970,2970,0
20240516,182600,133752000,2970,2970,2970,2970,0
20240516,182500,133752000,2970,2970,2970,2970,0
20240516,182400,133752000,2970,2970,2970,2970,0
20240516,182300,133752000,2970,2970,2970,2970,0
20240516,182200,133752000,2970,2970,2970,2970,0
20240516,182100,133752000,2970,2970,2970,2970,0
20240516,182000,133752000,2970,2970,2970,2970,0
20240516,181900,133752000,2970,2970,2970,2970,0
20240516,181800,133752000,2970,2970,2970,2970,0
20240516,181700,133752000,2970,2970,2970,2970,0
20240516,181600,133752000,2970,2970,2970,2970,0
20240516,181500,133752000,2970,2970,2970,2970,0
20240516,181400,133752000,2970,2970,2970,2970,0
20240516,181300,133752000,2970,2970,2970,2970,0
20240516,181200,133752000,2970,2970,2970,2970,0
20240516,181100,133752000,2970,2970,2970,2970,523
20240516,181000,133752000,2970,2970,2970,2970,0
20240516,180900,133752000,2970,2970,2970,2970,0
20240516,180800,133752000,2970,2970,2970,2970,0
20240516,180700,133752000,2970,2970,2970,2970,0
20240516,180600,133752000,2970,2970,2970,2970,0
20240516,180500,133752000,2970,2970,2970,2970,0
20240516,180400,133752000,2970,2970,2970,2970,0
20240516,180300,133752000,2970,2970,2970,2970,0
20240516,180200,133752000,2970,2970,2970,2970,0
20240516,180100,133752000,2970,2970,2970,2970,0
20240516,180000,133752000,2970,2970,2970,2970,0
20240516,175900,133752000,2970,2970,2970,2970,0
20240516,175800,133752000,2970,2970,2970,2970,0
20240516,175700,133752000,2970,2970,2970,2970,0
20240516,175600,133752000,2970,2970,2970,2970,0
20240516,175500,133752000,2970,2970,2970,2970,0
20240516,175400,133752000,2970,2970,2970,2970,0
20240516,175300,133752000,2970,2970,2970,2970,0
20240516,175200,133752000,2970,2970,2970,2970,0
20240516,175100,133752000,2970,2970,2970,2970,0
20240516,175000,133752000,2970,2970,2970,2970,0
20240516,174900,133752000,2970,2970,2970,2970,0
20240516,174800,133752000,2970,2970,2970,2970,0
20240516,174700,133752000,2970,2970,2970,2970,0
20240516,174600,133752000,2970,2970,2970,2970,0
20240516,174500,133752000,2970,2970,2970,2970,0
20240516,174400,133752000,2970,2970,2970,2970,0
20240516,174300,133752000,2970,2970,2970,2970,0
20240516,174200,133752000,2970,2970,2970,2970,0
20240516,174100,133752000,2970,2970,2970,2970,523
20240516,174000,133752000,2970,2970,2970,2970,0
20240516,173900,133752000,2970,2970,2970,2970,0
20240516,173800,133752000,2970,2970,2970,2970,0
20240516,173700,133752000,2970,2970,2970,2970,0
20240516,173600,133752000,2970,2970,2970,2970,0
20240516,173500,133752000,2970,2970,2970,2970,0
20240516,173400,133752000,2970,2970,2970,2970,0
20240516,173300,133752000,2970,2970,2970,2970,0
20240516,173200,133752000,2970,2970,2970,2970,0
20240516,173100,133752000,2970,2970,2970,2970,0
20240516,173000,133752000,2970,2970,2970,2970,0
20240516,172900,133752000,2970,2970,2970,2970,0
20240516,172800,133752000,2970,2970,2970,2970,0
20240516,172700,133752000,2970,2970,2970,2970,0
20240516,172600,133752000,2970,2970,2970,2970,0
20240516,172500,133752000,2970,2970,2970,2970,0
20240516,172400,133752000,2970,2970,2970,2970,0
20240516,172300,133752000,2970,2970,2970,2970,0
20240516,172200,133752000,2970,2970,2970,2970,0
20240516,172100,133752000,2970,2970,2970,2970,0
20240516,172000,133752000,2970,2970,2970,2970,0
20240516,171900,133752000,2970,2970,2970,2970,0
20240516,171800,133752000,2970,2970,2970,2970,0
20240516,171700,133752000,2970,2970,2970,2970,0
20240516,171600,133752000,2970,2970,2970,2970,0
20240516,171500,133752000,2970,2970,2970,2970,0
20240516,171400,133752000,2970,2970,2970,2970,0
20240516,171300,133752000,2970,2970,2970,2970,0
20240516,171200,133752000,2970,2970,2970,2970,0
20240516,171100,133752000,2970,2970,2970,2970,523
20240516,171000,133752000,2970,2970,2970,2970,0
20240516,170900,133752000,2970,2970,2970,2970,0
20240516,170800,133752000,2970,2970,2970,2970,0
20240516,170700,133752000,2970,2970,2970,2970,0
20240516,170600,133752000,2970,2970,2970,2970,0
20240516,170500,133752000,2970,2970,2970,2970,0
20240516,170400,133752000,2970,2970,2970,2970,0
20240516,170300,133752000,2970,2970,2970,2970,0
20240516,170200,133752000,2970,2970,2970,2970,0
20240516,170100,133752000,2970,2970,2970,2970,0
20240516,170000,133752000,2970,2970,2970,2970,0
20240516,165900,133752000,2970,2970,2970,2970,0
20240516,165800,133752000,2970,2970,2970,2970,0
20240516,165700,133752000,2970,2970,2970,2970,0
20240516,165600,133752000,2970,2970,2970,2970,0
20240516,165500,133752000,2970,2970,2970,2970,0
20240516,165400,133752000,2970,2970,2970,2970,0
20240516,165300,133752000,2970,2970,2970,2970,0
20240516,165200,133752000,2970,2970,2970,2970,0
20240516,165100,133752000,2970,2970,2970,2970,0
20240516,165000,133752000,2970,2970,2970,2970,0
20240516,164900,133752000,2970,2970,2970,2970,0
20240516,164800,133752000,2970,2970,2970,2970,0
20240516,164700,133752000,2970,2970,2970,2970,0
20240516,164600,133752000,2970,2970,2970,2970,0
20240516,164500,133752000,2970,2970,2970,2970,0
20240516,164400,133752000,2970,2970,2970,2970,0
20240516,164300,133752000,2970,2970,2970,2970,0
20240516,164200,133752000,2970,2970,2970,2970,0
20240516,164100,133752000,2970,2970,2970,2970,523
20240516,164000,133752000,2970,2970,2970,2970,0
20240516,163900,133752000,2970,2970,2970,2970,0
20240516,163800,133752000,2970,2970,2970,2970,0
20240516,163700,133752000,2970,2970,2970,2970,0
20240516,163600,133752000,2970,2970,2970,2970,0
20240516,163500,133752000,2970,2970,2970,2970,0
20240516,163400,133752000,2970,2970,2970,2970,0
20240516,163300,133752000,2970,2970,2970,2970,0
20240516,163200,133752000,2970,2970,2970,2970,0
20240516,163100,133752000,2970,2970,2970,2970,0
20240516,163000,133752000,2970,2970,2970,2970,0
20240516,162900,133752000,2970,2970,2970,2970,0
20240516,162800,133752000,2970,2970,2970,2970,0
20240516,162700,133752000,2970,2970,2970,2970,0
20240516,162600,133752000,2970,2970,2970,2970,0
20240516,162500,133752000,2970,2970,2970,2970,0
20240516,162400,133752000,2970,2970,2970,2970,0
20240516,162300,133752000,2970,2970,2970,2970,0
20240516,162200,133752000,2970,2970,2970,2970,0
20240516,162100,133752000,2970,2970,2970,2970,0
20240516,162000,133752000,2970,2970,2970,2970,0
20240516,161900,133752000,2970,2970,2970,2970,0
20240516,161800,133752000,2970,2970,2970,2970,0
20240516,161700,133752000,2970,2970,2970,2970,0
20240516,161600,133752000,2970,2970,2970,2970,0
20240516,161500,133752000,2970,2970,2970,2970,0
20240516,161400,133752000,2970,2970,2970,2970,0
20240516,161300,133752000,2970,2970,2970,2970,0
20240516,161200,133752000,2970,2970,2970,2970,0
20240516,161100,133752000,2970,2970,2970,2970,523
20240516,161000,133752000,2970,2970,2970,2970,0
20240516,160900,133752000,2970,2970,2970,2970,0
20240516,160800,133752000,2970,2970,2970,2970,0
20240516,160700,133752000,2970,2970,2970,2970,0
20240516,160600,133752000,2970,2970,2970,2970,0
20240516,160500,133752000,2970,2970,2970,2970,0
20240516,160400,133752000,2970,2970,2970,2970,0
20240516,160300,133752000,2970,2970,2970,2970,0
20240516,160200,133752000,2970,2970,2970,2970,0
20240516,160100,133752000,2970,2970,2970,2970,0
20240516,160000,133752000,2970,2970,2970,2970,0
20240516,155900,133752000,2970,2970,2970,2970,0
20240516,155800,133752000,2970,2970,2970,2970,0
20240516,155700,133752000,2970,2970,2970,2970,0
20240516,155600,133752000,2970,2970,2970,2970,0
20240516,155500,133752000,2970,2970,2970,2970,0
20240516,155400,133752000,2970,2970,2970,2970,0
20240516,155300,133752000,2970,2970,2970,2970,0
20240516,155200,133752000,2970,2970,2970,2970,0
20240516,155100,133752000,2970,2970,2970,2970,0
20240516,155000,133752000,2970,2970,2970,2970,0
20240516,154900,133752000,2970,2970,2970,2970,0
20240516,154800,133752000,2970,2970,2970,2970,0
20240516,154700,133752000,2970,2970,2970,2970,0
20240516,154600,133752000,2970,2970,2970,2970,0
20240516,154500,133752000,2970,2970,2970,2970,0
20240516,154400,133752000,2970,2970,2970,2970,0
20240516,154300,133752000,2970,2970,2970,2970,0
20240516,154200,133752000,2970,2970,2970,2970,0
20240516,154100,133752000,2970,2970,2970,2970,523
20240516,154000,133752000,2970,2970,2970,2970,0
20240516,153900,133752000,2970,2970,2970,2970,0
20240516,153800,133752000,2970,2970,2970,2970,0
20240516,153700,133752000,2970,2970,2970,2970,0
20240516,153600,133752000,2970,2970,2970,2970,0
20240516,153500,133752000,2970,2970,2970,2970,0
20240516,153400,133752000,2970,2970,2970,2970,0
20240516,153300,133752000,2970,2970,2970,2970,0
20240516,153200,133752000,2970,2970,2970,2970,0
20240516,153100,133752000,2970,2970,2970,2970,0
20240516,153000,133752000,2970,2970,2970,2970,523
20240516,152900,132198690,2970,2970,2970,2970,0
20240516,152800,132198690,2970,2970,2970,2970,0
20240516,152700,132198690,2970,2970,2970,2970,0
20240516,152600,132198690,2970,2970,2970,2970,0
20240516,152500,132198690,2970,2970,2970,2970,0
20240516,152400,132198690,2970,2970,2970,2970,0
20240516,152300,132198690,2970,2970,2970,2970,0
20240516,152200,132198690,2970,2970,2970,2970,0
20240516,152100,132198690,2970,2970,2970,2970,0
20240516,152000,132198690,2970,2970,2970,2970,0
20240516,151900,132198690,2970,2970,2970,2970,0
20240516,151800,132198690,2970,2970,2970,2970,1
20240516,151700,132195720,2970,2970,2970,2970,4
20240516,151600,132183840,2960,2960,2960,2960,6
20240516,151500,132166080,2960,2960,2960,2960,0
20240516,151400,132166080,2960,2970,2970,2960,401
20240516,151300,130979105,2960,2960,2960,2960,0
20240516,151200,130979105,2960,2960,2960,2960,12
20240516,151100,130943585,2955,2955,2955,2955,0
20240516,151000,130943585,2955,2955,2955,2955,0
20240516,150900,130943585,2955,2955,2955,2955,30
20240516,150800,130854935,2960,2965,2965,2960,38
20240516,150700,130742450,2960,2960,2960,2960,0
20240516,150600,130742450,2960,2960,2960,2960,0
20240516,150500,130742450,2960,2960,2960,2960,0
20240516,150400,130742450,2960,2960,2960,2960,0
20240516,150300,130742450,2960,2960,2960,2960,0
20240516,150200,130742450,2960,2960,2965,2960,775
20240516,150100,128448445,2960,2965,2965,2960,202
20240516,150000,127850520,2960,2965,2965,2960,350
20240516,145900,126814515,2960,2960,2960,2960,0
20240516,145800,126814515,2960,2960,2960,2960,0
20240516,145700,126814515,2960,2960,2960,2960,7
20240516,145600,126793795,2960,2960,2960,2960,0
20240516,145500,126793795,2960,2960,2960,2960,0
20240516,145400,126793795,2960,2960,2960,2960,305
20240516,145300,125890995,2960,2960,2960,2960,0
20240516,145200,125890995,2960,2960,2960,2960,3000
20240516,145100,117010995,2965,2965,2965,2965,3000
20240516,145000,108115995,2970,2970,2970,2970,34
20240516,144900,108015015,2970,2970,2970,2970,0
20240516,144800,108015015,2970,2970,2970,2970,5
20240516,144700,108000165,2970,2970,2970,2970,1
20240516,144600,107997195,2965,2965,2965,2965,0
20240516,144500,107997195,2965,2965,2965,2965,0
20240516,144400,107997195,2965,2965,2965,2965,0
20240516,144300,107997195,2965,2965,2965,2965,0
20240516,144200,107997195,2965,2965,2965,2965,36
20240516,144100,107890455,2970,2970,2970,2970,0
20240516,144000,107890455,2970,2965,2970,2965,110
20240516,143900,107563805,2970,2965,2970,2965,55
20240516,143800,107400705,2970,2970,2970,2970,627
20240516,143700,105538515,2970,2970,2970,2970,0
20240516,143600,105538515,2970,2970,2970,2970,0
20240516,143500,105538515,2970,2970,2970,2970,1
20240516,143400,105535545,2970,2970,2970,2970,100
20240516,143300,105238545,2970,2970,2970,2970,0
20240516,143200,105238545,2970,2970,2970,2970,0
20240516,143100,105238545,2970,2970,2970,2970,503
20240516,143000,103744635,2970,2970,2970,2970,0
20240516,142900,103744635,2970,2970,2970,2970,0
20240516,142800,103744635,2970,2970,2970,2970,0
20240516,142700,103744635,2970,2970,2970,2970,0
20240516,142600,103744635,2970,2970,2970,2970,1
20240516,142500,103741665,2970,2970,2970,2970,50
20240516,142400,103593165,2970,2970,2970,2970,0
20240516,142300,103593165,2970,2970,2970,2970,0
20240516,142200,103593165,2970,2975,2975,2970,501
20240516,142100,102105190,2975,2975,2975,2975,0
20240516,142000,102105190,2975,2975,2975,2975,0
20240516,141900,102105190,2975,2975,2975,2975,0
20240516,141800,102105190,2975,2975,2975,2975,0
20240516,141700,102105190,2975,2975,2975,2975,0
20240516,141600,102105190,2975,2975,2975,2975,0
20240516,141500,102105190,2975,2975,2975,2975,0
20240516,141400,102105190,2975,2975,2975,2975,0
20240516,141300,102105190,2975,2975,2975,2975,0
20240516,141200,102105190,2975,2975,2975,2975,0
20240516,141100,102105190,2975,2975,2975,2975,0
20240516,141000,102105190,2975,2975,2975,2975,0
20240516,140900,102105190,2975,2975,2975,2975,0
20240516,140800,102105190,2975,2975,2975,2975,5
20240516,140700,102090315,2970,2970,2970,2970,0
20240516,140600,102090315,2970,2970,2970,2970,0
20240516,140500,102090315,2970,2970,2970,2970,0
20240516,140400,102090315,2970,2970,2970,2970,0
20240516,140300,102090315,2970,2970,2970,2970,0
20240516,140200,102090315,2970,2970,2970,2970,0
20240516,140100,102090315,2970,2970,2970,2970,0
20240516,140000,102090315,2970,2970,2970,2970,0
20240516,135900,102090315,2970,2970,2970,2970,0
20240516,135800,102090315,2970,2970,2970,2970,0
20240516,135700,102090315,2970,2970,2970,2970,0
20240516,135600,102090315,2970,2970,2970,2970,80
20240516,135500,101852715,2975,2975,2975,2975,0
20240516,135400,101852715,2975,2975,2975,2975,0
20240516,135300,101852715,2975,2975,2975,2975,0
20240516,135200,101852715,2975,2975,2975,2975,150
20240516,135100,101406465,2975,2975,2975,2975,0
20240516,135000,101406465,2975,2975,2975,2975,0
20240516,134900,101406465,2975,2975,2975,2975,0
20240516,134800,101406465,2975,2975,2975,2975,11
20240516,134700,101373740,2970,2970,2970,2970,0
20240516,134600,101373740,2970,2970,2970,2970,0
20240516,134500,101373740,2970,2970,2970,2970,0
20240516,134400,101373740,2970,2970,2970,2970,0
20240516,134300,101373740,2970,2970,2970,2970,0
20240516,134200,101373740,2970,2970,2970,2970,0
20240516,134100,101373740,2970,2970,2970,2970,0
20240516,134000,101373740,2970,2970,2970,2970,0
20240516,133900,101373740,2970,2970,2970,2970,0
20240516,133800,101373740,2970,2970,2970,2970,0
20240516,133700,101373740,2970,2970,2970,2970,0
20240516,133600,101373740,2970,2970,2970,2970,0
20240516,133500,101373740,2970,2970,2970,2970,1
20240516,133400,101370770,2975,2975,2975,2975,5
20240516,133300,101355895,2975,2975,2975,2975,530
20240516,133200,99779145,2975,2975,2975,2975,0
20240516,133100,99779145,2975,2975,2975,2975,0
20240516,133000,99779145,2975,2975,2975,2975,0
20240516,132900,99779145,2975,2975,2975,2975,200
20240516,132800,99184145,2970,2970,2970,2970,0
20240516,132700,99184145,2970,2970,2970,2970,1000
20240516,132600,96214145,2975,2975,2975,2975,0
20240516,132500,96214145,2975,2975,2975,2975,0
20240516,132400,96214145,2975,2975,2975,2975,0
20240516,132300,96214145,2975,2975,2975,2975,0
20240516,132200,96214145,2975,2975,2975,2975,131
20240516,132100,95824420,2975,2975,2975,2975,0
20240516,132000,95824420,2975,2975,2975,2975,0
20240516,131900,95824420,2975,2975,2975,2975,0
20240516,131800,95824420,2975,2975,2975,2975,0
20240516,131700,95824420,2975,2980,2980,2975,803
20240516,131600,93435395,2980,2980,2980,2980,2
20240516,131500,93429435,2985,2985,2985,2985,0
20240516,131400,93429435,2985,2985,2985,2985,0
20240516,131300,93429435,2985,2985,2985,2985,0
20240516,131200,93429435,2985,2985,2985,2985,2
20240516,131100,93423465,2980,2980,2980,2980,300
20240516,131000,92529465,2980,2980,2980,2980,200
20240516,130900,91933465,2985,2985,2985,2985,0
20240516,130800,91933465,2985,2985,2985,2985,0
20240516,130700,91933465,2985,2980,2985,2980,20
20240516,130600,91873820,2980,2980,2980,2980,0
20240516,130500,91873820,2980,2980,2980,2980,0
20240516,130400,91873820,2980,2980,2980,2980,0
20240516,130300,91873820,2980,2980,2980,2980,70
20240516,130200,91665220,2980,2980,2980,2980,0
20240516,130100,91665220,2980,2980,2980,2980,0
20240516,130000,91665220,2980,2980,2980,2980,0
20240516,125900,91665220,2980,2980,2980,2980,0
20240516,125800,91665220,2980,2980,2980,2980,0
20240516,125700,91665220,2980,2980,2980,2980,0
20240516,125600,91665220,2980,2980,2980,2980,0
20240516,125500,91665220,2980,2980,2980,2980,0
20240516,125400,91665220,2980,2980,2980,2980,0
20240516,125300,91665220,2980,2980,2980,2980,10
20240516,125200,91635420,2975,2975,2975,2975,26
20240516,125100,91558070,2985,2985,2985,2985,0
20240516,125000,91558070,2985,2985,2985,2985,0
20240516,124900,91558070,2985,2985,2985,2985,1
20240516,124800,91555085,2985,2985,2985,2985,50
20240516,124700,91405835,2985,2985,2985,2985,0
20240516,124600,91405835,2985,2985,2985,2985,0
20240516,124500,91405835,2985,2985,2985,2985,0
20240516,124400,91405835,2985,2985,2985,2985,0
20240516,124300,91405835,2985,2985,2985,2985,0
20240516,124200,91405835,2985,2985,2985,2985,0
20240516,124100,91405835,2985,2985,2985,2985,0
20240516,124000,91405835,2985,2985,2985,2985,1
20240516,123900,91402850,2975,2975,2975,2975,0
20240516,123800,91402850,2975,2975,2975,2975,0
20240516,123700,91402850,2975,2975,2975,2975,100
20240516,123600,91105350,2975,2975,2975,2975,0
20240516,123500,91105350,2975,2975,2975,2975,3
20240516,123400,91096425,2975,2975,2975,2975,0
20240516,123300,91096425,2975,2975,2975,2975,0
20240516,123200,91096425,2975,2975,2975,2975,0
20240516,123100,91096425,2975,2975,2975,2975,0
20240516,123000,91096425,2975,2975,2975,2975,0
20240516,122900,91096425,2975,2975,2975,2975,0
20240516,122800,91096425,2975,2975,2975,2975,0
20240516,122700,91096425,2975,2975,2975,2975,0
20240516,122600,91096425,2975,2975,2975,2975,0
20240516,122500,91096425,2975,2975,2975,2975,0
20240516,122400,91096425,2975,2975,2975,2975,0
20240516,122300,91096425,2975,2975,2975,2975,0
20240516,122200,91096425,2975,2975,2975,2975,0
20240516,122100,91096425,2975,2975,2975,2975,0
20240516,122000,91096425,2975,2975,2975,2975,200
20240516,121900,90501425,2975,2975,2975,2975,0
20240516,121800,90501425,2975,2975,2975,2975,0
20240516,121700,90501425,2975,2975,2975,2975,0
20240516,121600,90501425,2975,2975,2975,2975,0
20240516,121500,90501425,2975,2975,2975,2975,0
20240516,121400,90501425,2975,2975,2975,2975,0
20240516,121300,90501425,2975,2975,2975,2975,325
20240516,121200,89534550,2970,2970,2970,2970,0
20240516,121100,89534550,2970,2970,2970,2970,0
20240516,121000,89534550,2970,2970,2970,2970,0
20240516,120900,89534550,2970,2970,2970,2970,0
20240516,120800,89534550,2970,2970,2970,2970,0
20240516,120700,89534550,2970,2975,2975,2970,658
20240516,120600,87579915,2975,2975,2975,2975,0
20240516,120500,87579915,2975,2975,2975,2975,400
20240516,120400,86389915,2985,2985,2985,2985,0
20240516,120300,86389915,2985,2985,2985,2985,0
20240516,120200,86389915,2985,2985,2985,2985,0
20240516,120100,86389915,2985,2985,2985,2985,0
20240516,120000,86389915,2985,2985,2985,2985,0
20240516,115900,86389915,2985,2985,2985,2985,0
20240516,115800,86389915,2985,2985,2985,2985,10
20240516,115700,86360065,2985,2985,2985,2985,1
20240516,115600,86357080,2970,2970,2970,2970,300
20240516,115500,85466080,2985,2985,2985,2985,10
20240516,115400,85436230,2985,2985,2985,2985,500
20240516,115300,83943730,2985,2975,2985,2975,2001
20240516,115200,77973725,2975,2975,2975,2975,0
20240516,115100,77973725,2975,2975,2975,2975,0
20240516,115000,77973725,2975,2975,2975,2975,10
20240516,114900,77943975,2975,2975,2975,2975,0
20240516,114800,77943975,2975,2975,2975,2975,11
20240516,114700,77911250,2970,2970,2970,2970,90
20240516,114600,77643950,2970,2970,2970,2970,0
20240516,114500,77643950,2970,2970,2970,2970,0
20240516,114400,77643950,2970,2970,2970,2970,0
20240516,114300,77643950,2970,2970,2970,2970,0
20240516,114200,77643950,2970,2970,2970,2970,0
20240516,114100,77643950,2970,2970,2970,2970,0
20240516,114000,77643950,2970,2970,2970,2970,0
20240516,113900,77643950,2970,2970,2970,2970,200
20240516,113800,77049950,2975,2975,2975,2975,10
20240516,113700,77020200,2975,2975,2975,2975,0
20240516,113600,77020200,2975,2975,2975,2975,0
20240516,113500,77020200,2975,2975,2975,2975,0
20240516,113400,77020200,2975,2975,2975,2975,0
20240516,113300,77020200,2975,2975,2975,2975,0
20240516,113200,77020200,2975,2975,2975,2975,0
20240516,113100,77020200,2975,2975,2975,2975,0
20240516,113000,77020200,2975,2975,2975,2975,0
20240516,112900,77020200,2975,2975,2975,2975,0
20240516,112800,77020200,2975,2975,2975,2975,0
20240516,112700,77020200,2975,2975,2975,2975,0
20240516,112600,77020200,2975,2975,2975,2975,22
20240516,112500,76954750,2970,2970,2970,2970,50
20240516,112400,76806250,2965,2965,2965,2965,0
20240516,112300,76806250,2965,2965,2965,2965,0
20240516,112200,76806250,2965,2965,2965,2965,297
20240516,112100,75925645,2970,2970,2970,2970,3
20240516,112000,75916735,2965,2965,2965,2965,0
20240516,111900,75916735,2965,2965,2965,2965,0
20240516,111800,75916735,2965,2965,2965,2965,0
20240516,111700,75916735,2965,2965,2965,2965,0
20240516,111600,75916735,2965,2970,2970,2965,1231
20240516,111500,72261060,2970,2970,2970,2970,0
20240516,111400,72261060,2970,2970,2970,2970,0
20240516,111300,72261060,2970,2970,2970,2970,0
20240516,111200,72261060,2970,2970,2970,2970,30
20240516,111100,72171960,2970,2970,2970,2970,0
20240516,111000,72171960,2970,2970,2970,2970,0
20240516,110900,72171960,2970,2975,2975,2970,1409
20240516,110800,67983130,2975,2975,2975,2975,128
20240516,110700,67602330,2975,2975,2975,2975,0
20240516,110600,67602330,2975,2975,2975,2975,0
20240516,110500,67602330,2975,2975,2975,2975,100
20240516,110400,67304830,2975,2975,2975,2975,0
20240516,110300,67304830,2975,2975,2975,2975,150
20240516,110200,66858580,2975,2975,2975,2975,0
20240516,110100,66858580,2975,2975,2975,2975,0
20240516,110000,66858580,2975,2975,2975,2975,0
20240516,105900,66858580,2975,2975,2975,2975,0
20240516,105800,66858580,2975,2975,2975,2975,0
20240516,105700,66858580,2975,2975,2975,2975,0
20240516,105600,66858580,2975,2975,2975,2975,0
20240516,105500,66858580,2975,2975,2975,2975,0
20240516,105400,66858580,2975,2975,2975,2975,0
20240516,105300,66858580,2975,2975,2975,2975,0
20240516,105200,66858580,2975,2975,2975,2975,0
20240516,105100,66858580,2975,2975,2975,2975,250
20240516,105000,66114830,2975,2975,2975,2975,573
20240516,104900,64410155,2975,2985,2985,2975,2000
20240516,104800,58446695,2980,2980,2980,2980,0
20240516,104700,58446695,2980,2980,2980,2980,0
20240516,104600,58446695,2980,2980,2980,2980,0
20240516,104500,58446695,2980,2980,2980,2980,0
20240516,104400,58446695,2980,2985,2985,2980,300
20240516,104300,57552030,2985,2985,2985,2985,125
20240516,104200,57178905,2985,2985,2985,2985,0
20240516,104100,57178905,2985,2985,2985,2985,0
20240516,104000,57178905,2985,2985,2985,2985,200
20240516,103900,56581905,2990,2990,2990,2990,0
20240516,103800,56581905,2990,2990,2990,2990,0
20240516,103700,56581905,2990,2990,2990,2990,15
20240516,103600,56537055,2990,2990,2990,2990,7
20240516,103500,56516125,2985,2985,2985,2985,100
20240516,103400,56217625,2990,2990,2990,2990,100
20240516,103300,55918625,2990,2990,2990,2990,0
20240516,103200,55918625,2990,2990,2990,2990,10
20240516,103100,55888725,2990,2990,2990,2990,0
20240516,103000,55888725,2990,2990,2990,2990,110
20240516,102900,55559825,2980,2980,2980,2980,0
20240516,102800,55559825,2980,2980,2980,2980,0
20240516,102700,55559825,2980,2985,2985,2980,4204
20240516,102600,43016040,2990,2990,2990,2990,10
20240516,102500,42986140,2990,2990,2990,2990,0
20240516,102400,42986140,2990,2990,2990,2990,0
20240516,102300,42986140,2990,2990,2990,2990,0
20240516,102200,42986140,2990,2990,2990,2990,0
20240516,102100,42986140,2990,2990,2990,2990,0
20240516,102000,42986140,2990,2990,2990,2990,0
20240516,101900,42986140,2990,2990,2990,2990,0
20240516,101800,42986140,2990,2990,2990,2990,0
20240516,101700,42986140,2990,2990,2990,2990,0
20240516,101600,42986140,2990,2990,2990,2990,0
20240516,101500,42986140,2990,2990,2990,2990,2419
20240516,101400,35753330,3000,3000,3000,3000,1
20240516,101300,35750330,2995,2995,2995,2995,50
20240516,101200,35600580,2990,2990,2990,2990,2
20240516,101100,35594600,2990,2990,2990,2990,0
20240516,101000,35594600,2990,2990,2990,2990,0
20240516,100900,35594600,2990,2990,2990,2990,16
20240516,100800,35546760,2990,2990,2990,2990,0
20240516,100700,35546760,2990,2990,2990,2990,0
20240516,100600,35546760,2990,2995,2995,2990,2047
20240516,100500,29425555,3000,3000,3000,3000,1
20240516,100400,29422555,3000,3000,3000,3000,1
20240516,100300,29419555,3000,3000,3000,3000,2
20240516,100200,29413555,3000,3000,3000,3000,0
20240516,100100,29413555,3000,3000,3000,3000,7
20240516,100000,29392555,3000,3000,3000,3000,5
20240516,095900,29377555,2995,2995,2995,2995,2
20240516,095800,29371565,3000,3000,3000,3000,10
20240516,095700,29341565,2995,2995,2995,2995,29
20240516,095600,29254710,2995,2995,2995,2995,27
20240516,095500,29173845,2995,2995,2995,2995,10
20240516,095400,29143895,2995,2995,2995,2995,5
20240516,095300,29128920,2995,2995,2995,2995,10
20240516,095200,29098970,2990,2990,2990,2990,0
20240516,095100,29098970,2990,2990,3000,2990,251
20240516,095000,28348470,2990,2995,2995,2990,814
20240516,094900,25910890,2995,2995,2995,2995,150
20240516,094800,25461640,2995,2995,2995,2995,32
20240516,094700,25365800,2995,2995,2995,2995,0
20240516,094600,25365800,2995,2995,2995,2995,0
20240516,094500,25365800,2995,2995,2995,2995,694
20240516,094400,23287270,2995,2995,2995,2995,104
20240516,094300,22975790,2995,2995,2995,2995,0
20240516,094200,22975790,2995,2995,2995,2995,31
20240516,094100,22882945,3010,3010,3010,3010,0
20240516,094000,22882945,3010,3010,3010,3010,0
20240516,093900,22882945,3010,3010,3010,3010,10
20240516,093800,22852845,3010,3010,3010,3010,75
20240516,093700,22627095,3010,3010,3010,3010,0
20240516,093600,22627095,3010,3010,3010,3010,0
20240516,093500,22627095,3010,3010,3010,3010,0
20240516,093400,22627095,3010,3010,3010,3010,0
20240516,093300,22627095,3010,3010,3010,3010,0
20240516,093200,22627095,3010,3000,3010,3000,2500
20240516,093100,15103710,2995,2995,2995,2995,513
20240516,093000,13567275,2990,2990,2990,2990,520
20240516,092900,12012475,2990,2990,2990,2990,0
20240516,092800,12012475,2990,2990,2990,2990,0
20240516,092700,12012475,2990,2990,2990,2990,0
20240516,092600,12012475,2990,2990,2990,2990,51
20240516,092500,11859985,2990,2990,2990,2990,482
20240516,092400,10418805,2990,2990,2990,2990,0
20240516,092300,10418805,2990,2990,2990,2990,0
20240516,092200,10418805,2990,2990,2990,2990,0
20240516,092100,10418805,2990,2990,2990,2990,0
20240516,092000,10418805,2990,2975,2990,2975,665
20240516,091900,8439920,2975,2975,2975,2975,0
20240516,091800,8439920,2975,2975,2975,2975,0
20240516,091700,8439920,2975,2975,2975,2975,0
20240516,091600,8439920,2975,2980,2980,2975,140
20240516,091500,8023415,2975,2975,2975,2975,0
20240516,091400,8023415,2975,2975,2975,2975,0
20240516,091300,8023415,2975,2990,2990,2975,59
20240516,091200,7847790,2995,2995,2995,2995,1
20240516,091100,7844795,2990,2990,2990,2990,3
20240516,091000,7835825,2995,3000,3000,2995,816
20240516,090900,5388110,3005,3005,3005,3005,235
20240516,090800,4681935,3010,3010,3010,3010,231
20240516,090700,3986625,3010,3010,3010,3010,1
20240516,090600,3983615,3000,3000,3000,3000,0
20240516,090500,3983615,3000,2995,3000,2995,496
20240516,090400,2497805,3000,3000,3000,3000,500
20240516,090300,997805,3000,3000,3000,3000,1
20240516,090200,994805,3000,2995,3000,2995,101
20240516,090100,691845,2995,2995,2995,2995,101
20240516,090000,389350,2995,2995,2995,2995,130