KissMeData/225590/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,204000,64303760,1065,1065,1065,1065,916
20240516,203900,64303760,1065,1065,1065,1065,0
20240516,203800,64303760,1065,1065,1065,1065,0
20240516,203700,64303760,1065,1065,1065,1065,0
20240516,203600,64303760,1065,1065,1065,1065,0
20240516,203500,64303760,1065,1065,1065,1065,0
20240516,203400,64303760,1065,1065,1065,1065,0
20240516,203300,64303760,1065,1065,1065,1065,0
20240516,203200,64303760,1065,1065,1065,1065,0
20240516,203100,64303760,1065,1065,1065,1065,0
20240516,203000,64303760,1065,1065,1065,1065,0
20240516,202900,64303760,1065,1065,1065,1065,0
20240516,202800,64303760,1065,1065,1065,1065,0
20240516,202700,64303760,1065,1065,1065,1065,0
20240516,202600,64303760,1065,1065,1065,1065,0
20240516,202500,64303760,1065,1065,1065,1065,0
20240516,202400,64303760,1065,1065,1065,1065,0
20240516,202300,64303760,1065,1065,1065,1065,0
20240516,202200,64303760,1065,1065,1065,1065,0
20240516,202100,64303760,1065,1065,1065,1065,0
20240516,202000,64303760,1065,1065,1065,1065,0
20240516,201900,64303760,1065,1065,1065,1065,0
20240516,201800,64303760,1065,1065,1065,1065,0
20240516,201700,64303760,1065,1065,1065,1065,0
20240516,201600,64303760,1065,1065,1065,1065,0
20240516,201500,64303760,1065,1065,1065,1065,0
20240516,201400,64303760,1065,1065,1065,1065,0
20240516,201300,64303760,1065,1065,1065,1065,0
20240516,201200,64303760,1065,1065,1065,1065,0
20240516,201100,64303760,1065,1065,1065,1065,0
20240516,201000,64303760,1065,1065,1065,1065,916
20240516,200900,64303760,1065,1065,1065,1065,0
20240516,200800,64303760,1065,1065,1065,1065,0
20240516,200700,64303760,1065,1065,1065,1065,0
20240516,200600,64303760,1065,1065,1065,1065,0
20240516,200500,64303760,1065,1065,1065,1065,0
20240516,200400,64303760,1065,1065,1065,1065,0
20240516,200300,64303760,1065,1065,1065,1065,0
20240516,200200,64303760,1065,1065,1065,1065,0
20240516,200100,64303760,1065,1065,1065,1065,0
20240516,200000,64303760,1065,1065,1065,1065,0
20240516,195900,64303760,1065,1065,1065,1065,0
20240516,195800,64303760,1065,1065,1065,1065,0
20240516,195700,64303760,1065,1065,1065,1065,0
20240516,195600,64303760,1065,1065,1065,1065,0
20240516,195500,64303760,1065,1065,1065,1065,0
20240516,195400,64303760,1065,1065,1065,1065,0
20240516,195300,64303760,1065,1065,1065,1065,0
20240516,195200,64303760,1065,1065,1065,1065,0
20240516,195100,64303760,1065,1065,1065,1065,0
20240516,195000,64303760,1065,1065,1065,1065,0
20240516,194900,64303760,1065,1065,1065,1065,0
20240516,194800,64303760,1065,1065,1065,1065,0
20240516,194700,64303760,1065,1065,1065,1065,0
20240516,194600,64303760,1065,1065,1065,1065,0
20240516,194500,64303760,1065,1065,1065,1065,0
20240516,194400,64303760,1065,1065,1065,1065,0
20240516,194300,64303760,1065,1065,1065,1065,0
20240516,194200,64303760,1065,1065,1065,1065,0
20240516,194100,64303760,1065,1065,1065,1065,0
20240516,194000,64303760,1065,1065,1065,1065,916
20240516,193900,64303760,1065,1065,1065,1065,0
20240516,193800,64303760,1065,1065,1065,1065,0
20240516,193700,64303760,1065,1065,1065,1065,0
20240516,193600,64303760,1065,1065,1065,1065,0
20240516,193500,64303760,1065,1065,1065,1065,0
20240516,193400,64303760,1065,1065,1065,1065,0
20240516,193300,64303760,1065,1065,1065,1065,0
20240516,193200,64303760,1065,1065,1065,1065,0
20240516,193100,64303760,1065,1065,1065,1065,0
20240516,193000,64303760,1065,1065,1065,1065,0
20240516,192900,64303760,1065,1065,1065,1065,0
20240516,192800,64303760,1065,1065,1065,1065,0
20240516,192700,64303760,1065,1065,1065,1065,0
20240516,192600,64303760,1065,1065,1065,1065,0
20240516,192500,64303760,1065,1065,1065,1065,0
20240516,192400,64303760,1065,1065,1065,1065,0
20240516,192300,64303760,1065,1065,1065,1065,0
20240516,192200,64303760,1065,1065,1065,1065,0
20240516,192100,64303760,1065,1065,1065,1065,0
20240516,192000,64303760,1065,1065,1065,1065,0
20240516,191900,64303760,1065,1065,1065,1065,0
20240516,191800,64303760,1065,1065,1065,1065,0
20240516,191700,64303760,1065,1065,1065,1065,0
20240516,191600,64303760,1065,1065,1065,1065,0
20240516,191500,64303760,1065,1065,1065,1065,0
20240516,191400,64303760,1065,1065,1065,1065,0
20240516,191300,64303760,1065,1065,1065,1065,0
20240516,191200,64303760,1065,1065,1065,1065,0
20240516,191100,64303760,1065,1065,1065,1065,0
20240516,191000,64303760,1065,1065,1065,1065,916
20240516,190900,64303760,1065,1065,1065,1065,0
20240516,190800,64303760,1065,1065,1065,1065,0
20240516,190700,64303760,1065,1065,1065,1065,0
20240516,190600,64303760,1065,1065,1065,1065,0
20240516,190500,64303760,1065,1065,1065,1065,0
20240516,190400,64303760,1065,1065,1065,1065,0
20240516,190300,64303760,1065,1065,1065,1065,0
20240516,190200,64303760,1065,1065,1065,1065,0
20240516,190100,64303760,1065,1065,1065,1065,0
20240516,190000,64303760,1065,1065,1065,1065,0
20240516,185900,64303760,1065,1065,1065,1065,0
20240516,185800,64303760,1065,1065,1065,1065,0
20240516,185700,64303760,1065,1065,1065,1065,0
20240516,185600,64303760,1065,1065,1065,1065,0
20240516,185500,64303760,1065,1065,1065,1065,0
20240516,185400,64303760,1065,1065,1065,1065,0
20240516,185300,64303760,1065,1065,1065,1065,0
20240516,185200,64303760,1065,1065,1065,1065,0
20240516,185100,64303760,1065,1065,1065,1065,0
20240516,185000,64303760,1065,1065,1065,1065,0
20240516,184900,64303760,1065,1065,1065,1065,0
20240516,184800,64303760,1065,1065,1065,1065,0
20240516,184700,64303760,1065,1065,1065,1065,0
20240516,184600,64303760,1065,1065,1065,1065,0
20240516,184500,64303760,1065,1065,1065,1065,0
20240516,184400,64303760,1065,1065,1065,1065,0
20240516,184300,64303760,1065,1065,1065,1065,0
20240516,184200,64303760,1065,1065,1065,1065,0
20240516,184100,64303760,1065,1065,1065,1065,0
20240516,184000,64303760,1065,1065,1065,1065,916
20240516,183900,64303760,1065,1065,1065,1065,0
20240516,183800,64303760,1065,1065,1065,1065,0
20240516,183700,64303760,1065,1065,1065,1065,0
20240516,183600,64303760,1065,1065,1065,1065,0
20240516,183500,64303760,1065,1065,1065,1065,0
20240516,183400,64303760,1065,1065,1065,1065,0
20240516,183300,64303760,1065,1065,1065,1065,0
20240516,183200,64303760,1065,1065,1065,1065,0
20240516,183100,64303760,1065,1065,1065,1065,0
20240516,183000,64303760,1065,1065,1065,1065,0
20240516,182900,64303760,1065,1065,1065,1065,0
20240516,182800,64303760,1065,1065,1065,1065,0
20240516,182700,64303760,1065,1065,1065,1065,0
20240516,182600,64303760,1065,1065,1065,1065,0
20240516,182500,64303760,1065,1065,1065,1065,0
20240516,182400,64303760,1065,1065,1065,1065,0
20240516,182300,64303760,1065,1065,1065,1065,0
20240516,182200,64303760,1065,1065,1065,1065,0
20240516,182100,64303760,1065,1065,1065,1065,0
20240516,182000,64303760,1065,1065,1065,1065,0
20240516,181900,64303760,1065,1065,1065,1065,0
20240516,181800,64303760,1065,1065,1065,1065,0
20240516,181700,64303760,1065,1065,1065,1065,0
20240516,181600,64303760,1065,1065,1065,1065,0
20240516,181500,64303760,1065,1065,1065,1065,0
20240516,181400,64303760,1065,1065,1065,1065,0
20240516,181300,64303760,1065,1065,1065,1065,0
20240516,181200,64303760,1065,1065,1065,1065,0
20240516,181100,64303760,1065,1065,1065,1065,0
20240516,181000,64303760,1065,1065,1065,1065,916
20240516,180900,64303760,1065,1065,1065,1065,0
20240516,180800,64303760,1065,1065,1065,1065,0
20240516,180700,64303760,1065,1065,1065,1065,0
20240516,180600,64303760,1065,1065,1065,1065,0
20240516,180500,64303760,1065,1065,1065,1065,0
20240516,180400,64303760,1065,1065,1065,1065,0
20240516,180300,64303760,1065,1065,1065,1065,0
20240516,180200,64303760,1065,1065,1065,1065,0
20240516,180100,64303760,1065,1065,1065,1065,0
20240516,180000,64303760,1065,1065,1065,1065,0
20240516,175900,64303760,1065,1065,1065,1065,0
20240516,175800,64303760,1065,1065,1065,1065,0
20240516,175700,64303760,1065,1065,1065,1065,0
20240516,175600,64303760,1065,1065,1065,1065,0
20240516,175500,64303760,1065,1065,1065,1065,0
20240516,175400,64303760,1065,1065,1065,1065,0
20240516,175300,64303760,1065,1065,1065,1065,0
20240516,175200,64303760,1065,1065,1065,1065,0
20240516,175100,64303760,1065,1065,1065,1065,0
20240516,175000,64303760,1065,1065,1065,1065,0
20240516,174900,64303760,1065,1065,1065,1065,0
20240516,174800,64303760,1065,1065,1065,1065,0
20240516,174700,64303760,1065,1065,1065,1065,0
20240516,174600,64303760,1065,1065,1065,1065,0
20240516,174500,64303760,1065,1065,1065,1065,0
20240516,174400,64303760,1065,1065,1065,1065,0
20240516,174300,64303760,1065,1065,1065,1065,0
20240516,174200,64303760,1065,1065,1065,1065,0
20240516,174100,64303760,1065,1065,1065,1065,0
20240516,174000,64303760,1065,1065,1065,1065,916
20240516,173900,64303760,1065,1065,1065,1065,0
20240516,173800,64303760,1065,1065,1065,1065,0
20240516,173700,64303760,1065,1065,1065,1065,0
20240516,173600,64303760,1065,1065,1065,1065,0
20240516,173500,64303760,1065,1065,1065,1065,0
20240516,173400,64303760,1065,1065,1065,1065,0
20240516,173300,64303760,1065,1065,1065,1065,0
20240516,173200,64303760,1065,1065,1065,1065,0
20240516,173100,64303760,1065,1065,1065,1065,0
20240516,173000,64303760,1065,1065,1065,1065,0
20240516,172900,64303760,1065,1065,1065,1065,0
20240516,172800,64303760,1065,1065,1065,1065,0
20240516,172700,64303760,1065,1065,1065,1065,0
20240516,172600,64303760,1065,1065,1065,1065,0
20240516,172500,64303760,1065,1065,1065,1065,0
20240516,172400,64303760,1065,1065,1065,1065,0
20240516,172300,64303760,1065,1065,1065,1065,0
20240516,172200,64303760,1065,1065,1065,1065,0
20240516,172100,64303760,1065,1065,1065,1065,0
20240516,172000,64303760,1065,1065,1065,1065,0
20240516,171900,64303760,1065,1065,1065,1065,0
20240516,171800,64303760,1065,1065,1065,1065,0
20240516,171700,64303760,1065,1065,1065,1065,0
20240516,171600,64303760,1065,1065,1065,1065,0
20240516,171500,64303760,1065,1065,1065,1065,0
20240516,171400,64303760,1065,1065,1065,1065,0
20240516,171300,64303760,1065,1065,1065,1065,0
20240516,171200,64303760,1065,1065,1065,1065,0
20240516,171100,64303760,1065,1065,1065,1065,0
20240516,171000,64303760,1065,1065,1065,1065,916
20240516,170900,64303760,1065,1065,1065,1065,0
20240516,170800,64303760,1065,1065,1065,1065,0
20240516,170700,64303760,1065,1065,1065,1065,0
20240516,170600,64303760,1065,1065,1065,1065,0
20240516,170500,64303760,1065,1065,1065,1065,0
20240516,170400,64303760,1065,1065,1065,1065,0
20240516,170300,64303760,1065,1065,1065,1065,0
20240516,170200,64303760,1065,1065,1065,1065,0
20240516,170100,64303760,1065,1065,1065,1065,0
20240516,170000,64303760,1065,1065,1065,1065,0
20240516,165900,64303760,1065,1065,1065,1065,0
20240516,165800,64303760,1065,1065,1065,1065,0
20240516,165700,64303760,1065,1065,1065,1065,0
20240516,165600,64303760,1065,1065,1065,1065,0
20240516,165500,64303760,1065,1065,1065,1065,0
20240516,165400,64303760,1065,1065,1065,1065,0
20240516,165300,64303760,1065,1065,1065,1065,0
20240516,165200,64303760,1065,1065,1065,1065,0
20240516,165100,64303760,1065,1065,1065,1065,0
20240516,165000,64303760,1065,1065,1065,1065,0
20240516,164900,64303760,1065,1065,1065,1065,0
20240516,164800,64303760,1065,1065,1065,1065,0
20240516,164700,64303760,1065,1065,1065,1065,0
20240516,164600,64303760,1065,1065,1065,1065,0
20240516,164500,64303760,1065,1065,1065,1065,0
20240516,164400,64303760,1065,1065,1065,1065,0
20240516,164300,64303760,1065,1065,1065,1065,0
20240516,164200,64303760,1065,1065,1065,1065,0
20240516,164100,64303760,1065,1065,1065,1065,0
20240516,164000,64303760,1065,1065,1065,1065,916
20240516,163900,64303760,1065,1065,1065,1065,0
20240516,163800,64303760,1065,1065,1065,1065,0
20240516,163700,64303760,1065,1065,1065,1065,0
20240516,163600,64303760,1065,1065,1065,1065,0
20240516,163500,64303760,1065,1065,1065,1065,0
20240516,163400,64303760,1065,1065,1065,1065,0
20240516,163300,64303760,1065,1065,1065,1065,0
20240516,163200,64303760,1065,1065,1065,1065,0
20240516,163100,64303760,1065,1065,1065,1065,0
20240516,163000,64303760,1065,1065,1065,1065,0
20240516,162900,64303760,1065,1065,1065,1065,0
20240516,162800,64303760,1065,1065,1065,1065,0
20240516,162700,64303760,1065,1065,1065,1065,0
20240516,162600,64303760,1065,1065,1065,1065,0
20240516,162500,64303760,1065,1065,1065,1065,0
20240516,162400,64303760,1065,1065,1065,1065,0
20240516,162300,64303760,1065,1065,1065,1065,0
20240516,162200,64303760,1065,1065,1065,1065,0
20240516,162100,64303760,1065,1065,1065,1065,0
20240516,162000,64303760,1065,1065,1065,1065,0
20240516,161900,64303760,1065,1065,1065,1065,0
20240516,161800,64303760,1065,1065,1065,1065,0
20240516,161700,64303760,1065,1065,1065,1065,0
20240516,161600,64303760,1065,1065,1065,1065,0
20240516,161500,64303760,1065,1065,1065,1065,0
20240516,161400,64303760,1065,1065,1065,1065,0
20240516,161300,64303760,1065,1065,1065,1065,0
20240516,161200,64303760,1065,1065,1065,1065,0
20240516,161100,64303760,1065,1065,1065,1065,0
20240516,161000,64303760,1065,1065,1065,1065,916
20240516,160900,64303760,1065,1065,1065,1065,0
20240516,160800,64303760,1065,1065,1065,1065,0
20240516,160700,64303760,1065,1065,1065,1065,0
20240516,160600,64303760,1065,1065,1065,1065,0
20240516,160500,64303760,1065,1065,1065,1065,0
20240516,160400,64303760,1065,1065,1065,1065,0
20240516,160300,64303760,1065,1065,1065,1065,0
20240516,160200,64303760,1065,1065,1065,1065,0
20240516,160100,64303760,1065,1065,1065,1065,0
20240516,160000,64303760,1065,1065,1065,1065,0
20240516,155900,64303760,1065,1065,1065,1065,0
20240516,155800,64303760,1065,1065,1065,1065,0
20240516,155700,64303760,1065,1065,1065,1065,0
20240516,155600,64303760,1065,1065,1065,1065,0
20240516,155500,64303760,1065,1065,1065,1065,0
20240516,155400,64303760,1065,1065,1065,1065,0
20240516,155300,64303760,1065,1065,1065,1065,0
20240516,155200,64303760,1065,1065,1065,1065,0
20240516,155100,64303760,1065,1065,1065,1065,0
20240516,155000,64303760,1065,1065,1065,1065,0
20240516,154900,64303760,1065,1065,1065,1065,0
20240516,154800,64303760,1065,1065,1065,1065,0
20240516,154700,64303760,1065,1065,1065,1065,0
20240516,154600,64303760,1065,1065,1065,1065,0
20240516,154500,64303760,1065,1065,1065,1065,0
20240516,154400,64303760,1065,1065,1065,1065,0
20240516,154300,64303760,1065,1065,1065,1065,0
20240516,154200,64303760,1065,1065,1065,1065,0
20240516,154100,64303760,1065,1065,1065,1065,0
20240516,154000,64303760,1065,1065,1065,1065,916
20240516,153900,64303760,1065,1065,1065,1065,0
20240516,153800,64303760,1065,1065,1065,1065,0
20240516,153700,64303760,1065,1065,1065,1065,0
20240516,153600,64303760,1065,1065,1065,1065,0
20240516,153500,64303760,1065,1065,1065,1065,0
20240516,153400,64303760,1065,1065,1065,1065,0
20240516,153300,64303760,1065,1065,1065,1065,0
20240516,153200,64303760,1065,1065,1065,1065,0
20240516,153100,64303760,1065,1065,1065,1065,0
20240516,153000,64303760,1065,1065,1065,1065,916
20240516,152900,63328220,1064,1064,1064,1064,0
20240516,152800,63328220,1064,1064,1064,1064,0
20240516,152700,63328220,1064,1064,1064,1064,0
20240516,152600,63328220,1064,1064,1064,1064,0
20240516,152500,63328220,1064,1064,1064,1064,0
20240516,152400,63328220,1064,1064,1064,1064,0
20240516,152300,63328220,1064,1064,1064,1064,0
20240516,152200,63328220,1064,1064,1064,1064,0
20240516,152100,63328220,1064,1064,1064,1064,0
20240516,152000,63328220,1064,1064,1064,1064,0
20240516,151900,63328220,1064,1064,1064,1064,0
20240516,151800,63328220,1064,1062,1064,1062,1992
20240516,151700,61210558,1062,1062,1062,1062,245
20240516,151600,60950368,1062,1062,1062,1062,686
20240516,151500,60221836,1062,1059,1062,1059,161
20240516,151400,60051334,1062,1062,1062,1062,0
20240516,151300,60051334,1062,1062,1062,1062,100
20240516,151200,59945134,1062,1062,1062,1062,0
20240516,151100,59945134,1062,1062,1062,1062,0
20240516,151000,59945134,1062,1062,1062,1062,0
20240516,150900,59945134,1062,1062,1062,1062,4
20240516,150800,59940886,1062,1062,1062,1062,0
20240516,150700,59940886,1062,1062,1062,1062,944
20240516,150600,58938358,1062,1062,1062,1062,0
20240516,150500,58938358,1062,1062,1062,1062,0
20240516,150400,58938358,1062,1062,1062,1062,0
20240516,150300,58938358,1062,1062,1062,1062,0
20240516,150200,58938358,1062,1062,1062,1062,0
20240516,150100,58938358,1062,1062,1062,1062,0
20240516,150000,58938358,1062,1062,1062,1062,0
20240516,145900,58938358,1062,1062,1062,1062,1
20240516,145800,58937296,1059,1059,1059,1059,0
20240516,145700,58937296,1059,1059,1059,1059,0
20240516,145600,58937296,1059,1059,1059,1059,1
20240516,145500,58936237,1059,1059,1059,1059,0
20240516,145400,58936237,1059,1059,1059,1059,0
20240516,145300,58936237,1059,1059,1059,1059,0
20240516,145200,58936237,1059,1059,1059,1059,0
20240516,145100,58936237,1059,1059,1059,1059,0
20240516,145000,58936237,1059,1059,1059,1059,0
20240516,144900,58936237,1059,1059,1059,1059,0
20240516,144800,58936237,1059,1059,1059,1059,0
20240516,144700,58936237,1059,1059,1059,1059,1
20240516,144600,58935178,1056,1056,1056,1056,0
20240516,144500,58935178,1056,1056,1056,1056,0
20240516,144400,58935178,1056,1059,1059,1056,3161
20240516,144300,55597053,1059,1059,1059,1059,0
20240516,144200,55597053,1059,1059,1059,1059,0
20240516,144100,55597053,1059,1059,1059,1059,0
20240516,144000,55597053,1059,1059,1059,1059,2
20240516,143900,55594935,1059,1059,1059,1059,2
20240516,143800,55592817,1060,1060,1060,1060,0
20240516,143700,55592817,1060,1060,1060,1060,0
20240516,143600,55592817,1060,1060,1060,1060,0
20240516,143500,55592817,1060,1060,1060,1060,0
20240516,143400,55592817,1060,1060,1060,1060,0
20240516,143300,55592817,1060,1060,1060,1060,0
20240516,143200,55592817,1060,1060,1060,1060,0
20240516,143100,55592817,1060,1060,1060,1060,0
20240516,143000,55592817,1060,1060,1060,1060,0
20240516,142900,55592817,1060,1060,1060,1060,0
20240516,142800,55592817,1060,1060,1060,1060,0
20240516,142700,55592817,1060,1060,1060,1060,0
20240516,142600,55592817,1060,1060,1060,1060,0
20240516,142500,55592817,1060,1060,1060,1060,20
20240516,142400,55571617,1062,1062,1062,1062,0
20240516,142300,55571617,1062,1062,1062,1062,0
20240516,142200,55571617,1062,1062,1062,1062,0
20240516,142100,55571617,1062,1062,1062,1062,0
20240516,142000,55571617,1062,1062,1062,1062,4
20240516,141900,55567369,1062,1062,1062,1062,0
20240516,141800,55567369,1062,1062,1062,1062,0
20240516,141700,55567369,1062,1062,1062,1062,0
20240516,141600,55567369,1062,1062,1062,1062,0
20240516,141500,55567369,1062,1062,1062,1062,40
20240516,141400,55524889,1062,1062,1062,1062,0
20240516,141300,55524889,1062,1061,1062,1061,1200
20240516,141200,54250558,1061,1061,1061,1061,0
20240516,141100,54250558,1061,1061,1061,1061,0
20240516,141000,54250558,1061,1061,1061,1061,0
20240516,140900,54250558,1061,1058,1061,1058,1600
20240516,140800,52554355,1053,1053,1053,1053,0
20240516,140700,52554355,1053,1056,1056,1053,948
20240516,140600,51555027,1056,1056,1056,1056,0
20240516,140500,51555027,1056,1056,1056,1056,0
20240516,140400,51555027,1056,1056,1056,1056,0
20240516,140300,51555027,1056,1056,1056,1056,0
20240516,140200,51555027,1056,1059,1059,1056,1250
20240516,140100,50233423,1060,1060,1060,1060,0
20240516,140000,50233423,1060,1060,1060,1060,4
20240516,135900,50229183,1060,1060,1060,1060,3
20240516,135800,50226003,1060,1060,1060,1060,1
20240516,135700,50224943,1060,1060,1060,1060,0
20240516,135600,50224943,1060,1060,1060,1060,0
20240516,135500,50224943,1060,1060,1060,1060,0
20240516,135400,50224943,1060,1060,1060,1060,0
20240516,135300,50224943,1060,1060,1060,1060,4
20240516,135200,50220703,1061,1061,1061,1061,0
20240516,135100,50220703,1061,1061,1061,1061,0
20240516,135000,50220703,1061,1061,1061,1061,0
20240516,134900,50220703,1061,1061,1061,1061,0
20240516,134800,50220703,1061,1061,1061,1061,0
20240516,134700,50220703,1061,1061,1061,1061,0
20240516,134600,50220703,1061,1061,1061,1061,0
20240516,134500,50220703,1061,1061,1061,1061,0
20240516,134400,50220703,1061,1061,1061,1061,0
20240516,134300,50220703,1061,1061,1061,1061,0
20240516,134200,50220703,1061,1061,1061,1061,0
20240516,134100,50220703,1061,1061,1061,1061,0
20240516,134000,50220703,1061,1060,1061,1060,104
20240516,133900,50110423,1059,1059,1059,1059,0
20240516,133800,50110423,1059,1059,1059,1059,0
20240516,133700,50110423,1059,1059,1059,1059,0
20240516,133600,50110423,1059,1059,1059,1059,0
20240516,133500,50110423,1059,1059,1059,1059,0
20240516,133400,50110423,1059,1059,1059,1059,0
20240516,133300,50110423,1059,1059,1059,1059,2044
20240516,133200,47945827,1059,1059,1059,1059,0
20240516,133100,47945827,1059,1059,1059,1059,0
20240516,133000,47945827,1059,1059,1059,1059,0
20240516,132900,47945827,1059,1059,1059,1059,0
20240516,132800,47945827,1059,1059,1059,1059,0
20240516,132700,47945827,1059,1059,1059,1059,0
20240516,132600,47945827,1059,1059,1059,1059,0
20240516,132500,47945827,1059,1059,1059,1059,0
20240516,132400,47945827,1059,1059,1059,1059,0
20240516,132300,47945827,1059,1059,1059,1059,0
20240516,132200,47945827,1059,1059,1059,1059,0
20240516,132100,47945827,1059,1059,1059,1059,0
20240516,132000,47945827,1059,1059,1059,1059,2
20240516,131900,47943709,1060,1060,1060,1060,0
20240516,131800,47943709,1060,1060,1060,1060,0
20240516,131700,47943709,1060,1060,1060,1060,0
20240516,131600,47943709,1060,1060,1060,1060,0
20240516,131500,47943709,1060,1060,1060,1060,0
20240516,131400,47943709,1060,1060,1060,1060,0
20240516,131300,47943709,1060,1060,1060,1060,0
20240516,131200,47943709,1060,1060,1060,1060,0
20240516,131100,47943709,1060,1060,1060,1060,0
20240516,131000,47943709,1060,1060,1060,1060,0
20240516,130900,47943709,1060,1060,1060,1060,0
20240516,130800,47943709,1060,1059,1060,1059,47
20240516,130700,47893891,1061,1061,1061,1061,0
20240516,130600,47893891,1061,1061,1061,1061,0
20240516,130500,47893891,1061,1059,1061,1059,2
20240516,130400,47891771,1059,1059,1059,1059,0
20240516,130300,47891771,1059,1059,1059,1059,0
20240516,130200,47891771,1059,1059,1059,1059,0
20240516,130100,47891771,1059,1059,1059,1059,0
20240516,130000,47891771,1059,1059,1059,1059,4
20240516,125900,47887535,1059,1059,1059,1059,0
20240516,125800,47887535,1059,1059,1059,1059,0
20240516,125700,47887535,1059,1059,1059,1059,0
20240516,125600,47887535,1059,1059,1059,1059,0
20240516,125500,47887535,1059,1059,1059,1059,0
20240516,125400,47887535,1059,1059,1059,1059,0
20240516,125300,47887535,1059,1059,1059,1059,0
20240516,125200,47887535,1059,1059,1059,1059,0
20240516,125100,47887535,1059,1059,1059,1059,0
20240516,125000,47887535,1059,1059,1059,1059,0
20240516,124900,47887535,1059,1059,1059,1059,0
20240516,124800,47887535,1059,1059,1059,1059,0
20240516,124700,47887535,1059,1059,1059,1059,0
20240516,124600,47887535,1059,1059,1059,1059,0
20240516,124500,47887535,1059,1059,1059,1059,0
20240516,124400,47887535,1059,1059,1059,1059,0
20240516,124300,47887535,1059,1059,1059,1059,0
20240516,124200,47887535,1059,1059,1059,1059,66
20240516,124100,47817641,1059,1059,1059,1059,0
20240516,124000,47817641,1059,1059,1059,1059,5
20240516,123900,47812346,1059,1059,1059,1059,0
20240516,123800,47812346,1059,1059,1059,1059,0
20240516,123700,47812346,1059,1059,1059,1059,0
20240516,123600,47812346,1059,1059,1059,1059,0
20240516,123500,47812346,1059,1059,1059,1059,0
20240516,123400,47812346,1059,1059,1059,1059,0
20240516,123300,47812346,1059,1059,1059,1059,0
20240516,123200,47812346,1059,1059,1059,1059,0
20240516,123100,47812346,1059,1059,1059,1059,0
20240516,123000,47812346,1059,1059,1059,1059,0
20240516,122900,47812346,1059,1059,1059,1059,0
20240516,122800,47812346,1059,1059,1059,1059,1
20240516,122700,47811287,1057,1057,1057,1057,0
20240516,122600,47811287,1057,1057,1057,1057,0
20240516,122500,47811287,1057,1057,1057,1057,0
20240516,122400,47811287,1057,1057,1057,1057,0
20240516,122300,47811287,1057,1057,1057,1057,0
20240516,122200,47811287,1057,1057,1057,1057,0
20240516,122100,47811287,1057,1057,1057,1057,0
20240516,122000,47811287,1057,1057,1057,1057,1
20240516,121900,47810230,1059,1059,1059,1059,0
20240516,121800,47810230,1059,1059,1059,1059,0
20240516,121700,47810230,1059,1059,1059,1059,0
20240516,121600,47810230,1059,1059,1059,1059,0
20240516,121500,47810230,1059,1059,1059,1059,0
20240516,121400,47810230,1059,1059,1059,1059,0
20240516,121300,47810230,1059,1059,1059,1059,0
20240516,121200,47810230,1059,1059,1059,1059,0
20240516,121100,47810230,1059,1059,1059,1059,0
20240516,121000,47810230,1059,1059,1059,1059,0
20240516,120900,47810230,1059,1059,1059,1059,0
20240516,120800,47810230,1059,1059,1059,1059,0
20240516,120700,47810230,1059,1059,1059,1059,0
20240516,120600,47810230,1059,1059,1059,1059,0
20240516,120500,47810230,1059,1059,1059,1059,0
20240516,120400,47810230,1059,1059,1059,1059,0
20240516,120300,47810230,1059,1059,1059,1059,0
20240516,120200,47810230,1059,1059,1059,1059,0
20240516,120100,47810230,1059,1059,1059,1059,0
20240516,120000,47810230,1059,1059,1059,1059,5
20240516,115900,47804935,1059,1059,1059,1059,0
20240516,115800,47804935,1059,1059,1059,1059,5
20240516,115700,47799640,1059,1059,1059,1059,0
20240516,115600,47799640,1059,1057,1059,1057,2
20240516,115500,47797524,1056,1056,1056,1056,10
20240516,115400,47786964,1059,1057,1059,1057,5
20240516,115300,47781671,1057,1057,1057,1057,1
20240516,115200,47780614,1054,1057,1057,1054,857
20240516,115100,46876526,1057,1057,1057,1056,406
20240516,115000,46447784,1057,1057,1057,1057,10
20240516,114900,46437214,1057,1057,1057,1057,206
20240516,114800,46219472,1057,1058,1058,1057,20
20240516,114700,46198319,1059,1059,1059,1059,3925
20240516,114600,42041744,1060,1062,1062,1060,784
20240516,114500,41210666,1063,1063,1063,1063,0
20240516,114400,41210666,1063,1063,1063,1063,0
20240516,114300,41210666,1063,1063,1063,1063,0
20240516,114200,41210666,1063,1063,1063,1063,0
20240516,114100,41210666,1063,1063,1063,1063,10
20240516,114000,41200036,1063,1063,1063,1063,5
20240516,113900,41194721,1062,1062,1062,1062,3
20240516,113800,41191535,1062,1062,1062,1062,7
20240516,113700,41184101,1062,1062,1062,1062,1
20240516,113600,41183039,1063,1063,1063,1063,0
20240516,113500,41183039,1063,1063,1063,1063,0
20240516,113400,41183039,1063,1063,1063,1063,0
20240516,113300,41183039,1063,1063,1063,1063,0
20240516,113200,41183039,1063,1062,1063,1062,36
20240516,113100,41144777,1062,1062,1062,1062,0
20240516,113000,41144777,1062,1062,1062,1062,0
20240516,112900,41144777,1062,1062,1062,1062,0
20240516,112800,41144777,1062,1062,1062,1062,0
20240516,112700,41144777,1062,1062,1062,1062,0
20240516,112600,41144777,1062,1062,1062,1062,0
20240516,112500,41144777,1062,1062,1062,1062,0
20240516,112400,41144777,1062,1062,1062,1062,27
20240516,112300,41116103,1062,1062,1062,1062,0
20240516,112200,41116103,1062,1062,1062,1062,8
20240516,112100,41107607,1062,1062,1062,1062,0
20240516,112000,41107607,1062,1062,1062,1062,5
20240516,111900,41102297,1062,1062,1062,1062,0
20240516,111800,41102297,1062,1062,1062,1062,2
20240516,111700,41100173,1059,1059,1059,1059,21
20240516,111600,41077934,1062,1062,1062,1062,1
20240516,111500,41076872,1059,1059,1059,1059,1
20240516,111400,41075813,1062,1062,1062,1062,0
20240516,111300,41075813,1062,1062,1062,1062,0
20240516,111200,41075813,1062,1062,1062,1062,0
20240516,111100,41075813,1062,1062,1063,1062,1001
20240516,111000,40012750,1062,1062,1062,1062,0
20240516,110900,40012750,1062,1062,1062,1062,2
20240516,110800,40010626,1063,1063,1063,1063,0
20240516,110700,40010626,1063,1063,1063,1063,10
20240516,110600,39999996,1063,1063,1063,1063,0
20240516,110500,39999996,1063,1063,1063,1063,0
20240516,110400,39999996,1063,1060,1063,1059,1808
20240516,110300,38085018,1063,1063,1063,1063,1
20240516,110200,38083955,1061,1066,1068,1061,1623
20240516,110100,36357241,1065,1065,1067,1065,3854
20240516,110000,32251734,1064,1064,1064,1062,1620
20240516,105900,30528069,1064,1062,1064,1062,11
20240516,105800,30516367,1060,1060,1060,1060,820
20240516,105700,29647167,1064,1061,1064,1061,1531
20240516,105600,28022765,1064,1064,1064,1064,0
20240516,105500,28022765,1064,1064,1064,1064,0
20240516,105400,28022765,1064,1064,1064,1064,0
20240516,105300,28022765,1064,1064,1064,1064,0
20240516,105200,28022765,1064,1064,1064,1064,0
20240516,105100,28022765,1064,1064,1064,1064,0
20240516,105000,28022765,1064,1064,1064,1064,0
20240516,104900,28022765,1064,1064,1064,1064,0
20240516,104800,28022765,1064,1064,1064,1064,9
20240516,104700,28013189,1064,1064,1064,1064,0
20240516,104600,28013189,1064,1063,1064,1061,52
20240516,104500,27957959,1063,1063,1063,1063,0
20240516,104400,27957959,1063,1063,1063,1063,0
20240516,104300,27957959,1063,1064,1064,1063,233
20240516,104200,27710092,1065,1065,1065,1065,0
20240516,104100,27710092,1065,1065,1065,1065,0
20240516,104000,27710092,1065,1065,1065,1065,5
20240516,103900,27704767,1065,1065,1065,1065,100
20240516,103800,27598267,1064,1064,1064,1064,0
20240516,103700,27598267,1064,1064,1064,1064,0
20240516,103600,27598267,1064,1064,1064,1064,100
20240516,103500,27491867,1065,1065,1065,1065,0
20240516,103400,27491867,1065,1065,1065,1065,0
20240516,103300,27491867,1065,1065,1065,1065,10
20240516,103200,27481217,1065,1065,1065,1065,0
20240516,103100,27481217,1065,1065,1065,1065,0
20240516,103000,27481217,1065,1065,1065,1065,200
20240516,102900,27268217,1065,1065,1065,1065,0
20240516,102800,27268217,1065,1065,1065,1065,0
20240516,102700,27268217,1065,1065,1065,1065,0
20240516,102600,27268217,1065,1065,1065,1065,0
20240516,102500,27268217,1065,1065,1065,1065,0
20240516,102400,27268217,1065,1065,1065,1065,0
20240516,102300,27268217,1065,1065,1065,1065,0
20240516,102200,27268217,1065,1065,1065,1065,215
20240516,102100,27039242,1064,1064,1064,1064,46
20240516,102000,26990298,1064,1064,1064,1064,5
20240516,101900,26984978,1063,1062,1063,1062,923
20240516,101800,26004470,1061,1061,1061,1061,0
20240516,101700,26004470,1061,1061,1061,1061,33
20240516,101600,25969457,1061,1061,1061,1061,6
20240516,101500,25963091,1062,1062,1062,1062,0
20240516,101400,25963091,1062,1062,1062,1062,360
20240516,101300,25580771,1061,1061,1061,1061,0
20240516,101200,25580771,1061,1061,1061,1061,0
20240516,101100,25580771,1061,1061,1061,1061,129
20240516,101000,25443902,1061,1061,1061,1061,1300
20240516,100900,24064602,1060,1060,1060,1060,2
20240516,100800,24062482,1060,1060,1060,1060,0
20240516,100700,24062482,1060,1061,1061,1060,3000
20240516,100600,20882413,1064,1064,1064,1064,198
20240516,100500,20671741,1064,1064,1064,1064,0
20240516,100400,20671741,1064,1064,1064,1064,3
20240516,100300,20668549,1060,1059,1060,1059,9901
20240516,100200,10176006,1059,1059,1059,1059,1000
20240516,100100,9117006,1059,1059,1059,1059,0
20240516,100000,9117006,1059,1059,1059,1059,15
20240516,095900,9101121,1059,1059,1059,1059,1
20240516,095800,9100062,1059,1059,1059,1059,0
20240516,095700,9100062,1059,1059,1059,1059,2
20240516,095600,9097944,1059,1059,1059,1059,0
20240516,095500,9097944,1059,1059,1059,1059,0
20240516,095400,9097944,1059,1059,1059,1059,0
20240516,095300,9097944,1059,1059,1059,1059,0
20240516,095200,9097944,1059,1059,1059,1059,59
20240516,095100,9035463,1059,1059,1059,1059,0
20240516,095000,9035463,1059,1059,1059,1059,5
20240516,094900,9030168,1058,1058,1058,1058,0
20240516,094800,9030168,1058,1058,1058,1058,22
20240516,094700,9006892,1059,1059,1059,1059,0
20240516,094600,9006892,1059,1059,1059,1059,0
20240516,094500,9006892,1059,1059,1059,1059,0
20240516,094400,9006892,1059,1059,1059,1059,0
20240516,094300,9006892,1059,1059,1059,1059,16
20240516,094200,8989948,1059,1059,1059,1059,6
20240516,094100,8983594,1059,1059,1059,1059,0
20240516,094000,8983594,1059,1059,1059,1059,477
20240516,093900,8478451,1058,1058,1058,1058,100
20240516,093800,8372651,1057,1057,1057,1057,0
20240516,093700,8372651,1057,1057,1057,1057,0
20240516,093600,8372651,1057,1057,1057,1057,0
20240516,093500,8372651,1057,1057,1057,1057,0
20240516,093400,8372651,1057,1057,1057,1057,25
20240516,093300,8346226,1059,1059,1059,1059,0
20240516,093200,8346226,1059,1059,1059,1059,0
20240516,093100,8346226,1059,1058,1059,1058,10
20240516,093000,8335638,1055,1055,1055,1055,1431
20240516,092900,6825933,1055,1055,1055,1055,127
20240516,092800,6691948,1055,1055,1055,1055,2
20240516,092700,6689838,1055,1055,1055,1055,1
20240516,092600,6688783,1055,1055,1055,1055,2
20240516,092500,6686673,1055,1054,1055,1054,4
20240516,092400,6682454,1055,1054,1055,1054,366
20240516,092300,6296689,1054,1054,1054,1054,2
20240516,092200,6294581,1053,1053,1053,1047,1086
20240516,092100,5156206,1053,1053,1053,1053,2
20240516,092000,5154100,1053,1054,1054,1047,104
20240516,091900,5045094,1054,1054,1054,1054,12
20240516,091800,5032446,1054,1054,1054,1054,2
20240516,091700,5030338,1054,1054,1054,1054,4
20240516,091600,5026122,1054,1054,1054,1054,2
20240516,091500,5024014,1054,1054,1054,1054,2
20240516,091400,5021906,1054,1053,1054,1053,9
20240516,091300,5012421,1050,1054,1054,1050,3
20240516,091200,5009267,1054,1054,1054,1054,4
20240516,091100,5005051,1054,1054,1054,1054,2
20240516,091000,5002943,1054,1054,1054,1054,3
20240516,090900,4999781,1054,1054,1054,1054,2
20240516,090800,4997673,1054,1054,1054,1054,2
20240516,090700,4995565,1054,1054,1054,1054,2
20240516,090600,4993457,1055,1055,1055,1055,3
20240516,090500,4990292,1055,1055,1055,1055,12
20240516,090400,4977632,1055,1045,1055,1045,3636
20240516,090300,1176670,1045,1045,1045,1045,2
20240516,090200,1174580,1045,1045,1045,1045,3
20240516,090100,1171445,1045,1045,1045,1045,2
20240516,090000,1169355,1045,1045,1045,1045,1119