KissMeData/080010/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,195000,62281760,5570,5570,5570,5570,82
20240516,194900,62281760,5570,5570,5570,5570,0
20240516,194800,62281760,5570,5570,5570,5570,0
20240516,194700,62281760,5570,5570,5570,5570,0
20240516,194600,62281760,5570,5570,5570,5570,0
20240516,194500,62281760,5570,5570,5570,5570,0
20240516,194400,62281760,5570,5570,5570,5570,0
20240516,194300,62281760,5570,5570,5570,5570,0
20240516,194200,62281760,5570,5570,5570,5570,0
20240516,194100,62281760,5570,5570,5570,5570,0
20240516,194000,62281760,5570,5570,5570,5570,0
20240516,193900,62281760,5570,5570,5570,5570,0
20240516,193800,62281760,5570,5570,5570,5570,0
20240516,193700,62281760,5570,5570,5570,5570,0
20240516,193600,62281760,5570,5570,5570,5570,0
20240516,193500,62281760,5570,5570,5570,5570,0
20240516,193400,62281760,5570,5570,5570,5570,0
20240516,193300,62281760,5570,5570,5570,5570,0
20240516,193200,62281760,5570,5570,5570,5570,0
20240516,193100,62281760,5570,5570,5570,5570,0
20240516,193000,62281760,5570,5570,5570,5570,0
20240516,192900,62281760,5570,5570,5570,5570,0
20240516,192800,62281760,5570,5570,5570,5570,0
20240516,192700,62281760,5570,5570,5570,5570,0
20240516,192600,62281760,5570,5570,5570,5570,0
20240516,192500,62281760,5570,5570,5570,5570,0
20240516,192400,62281760,5570,5570,5570,5570,0
20240516,192300,62281760,5570,5570,5570,5570,0
20240516,192200,62281760,5570,5570,5570,5570,0
20240516,192100,62281760,5570,5570,5570,5570,0
20240516,192000,62281760,5570,5570,5570,5570,82
20240516,191900,62281760,5570,5570,5570,5570,0
20240516,191800,62281760,5570,5570,5570,5570,0
20240516,191700,62281760,5570,5570,5570,5570,0
20240516,191600,62281760,5570,5570,5570,5570,0
20240516,191500,62281760,5570,5570,5570,5570,0
20240516,191400,62281760,5570,5570,5570,5570,0
20240516,191300,62281760,5570,5570,5570,5570,0
20240516,191200,62281760,5570,5570,5570,5570,0
20240516,191100,62281760,5570,5570,5570,5570,0
20240516,191000,62281760,5570,5570,5570,5570,0
20240516,190900,62281760,5570,5570,5570,5570,0
20240516,190800,62281760,5570,5570,5570,5570,0
20240516,190700,62281760,5570,5570,5570,5570,0
20240516,190600,62281760,5570,5570,5570,5570,0
20240516,190500,62281760,5570,5570,5570,5570,0
20240516,190400,62281760,5570,5570,5570,5570,0
20240516,190300,62281760,5570,5570,5570,5570,0
20240516,190200,62281760,5570,5570,5570,5570,0
20240516,190100,62281760,5570,5570,5570,5570,0
20240516,190000,62281760,5570,5570,5570,5570,0
20240516,185900,62281760,5570,5570,5570,5570,0
20240516,185800,62281760,5570,5570,5570,5570,0
20240516,185700,62281760,5570,5570,5570,5570,0
20240516,185600,62281760,5570,5570,5570,5570,0
20240516,185500,62281760,5570,5570,5570,5570,0
20240516,185400,62281760,5570,5570,5570,5570,0
20240516,185300,62281760,5570,5570,5570,5570,0
20240516,185200,62281760,5570,5570,5570,5570,0
20240516,185100,62281760,5570,5570,5570,5570,0
20240516,185000,62281760,5570,5570,5570,5570,82
20240516,184900,62281760,5570,5570,5570,5570,0
20240516,184800,62281760,5570,5570,5570,5570,0
20240516,184700,62281760,5570,5570,5570,5570,0
20240516,184600,62281760,5570,5570,5570,5570,0
20240516,184500,62281760,5570,5570,5570,5570,0
20240516,184400,62281760,5570,5570,5570,5570,0
20240516,184300,62281760,5570,5570,5570,5570,0
20240516,184200,62281760,5570,5570,5570,5570,0
20240516,184100,62281760,5570,5570,5570,5570,0
20240516,184000,62281760,5570,5570,5570,5570,0
20240516,183900,62281760,5570,5570,5570,5570,0
20240516,183800,62281760,5570,5570,5570,5570,0
20240516,183700,62281760,5570,5570,5570,5570,0
20240516,183600,62281760,5570,5570,5570,5570,0
20240516,183500,62281760,5570,5570,5570,5570,0
20240516,183400,62281760,5570,5570,5570,5570,0
20240516,183300,62281760,5570,5570,5570,5570,0
20240516,183200,62281760,5570,5570,5570,5570,0
20240516,183100,62281760,5570,5570,5570,5570,0
20240516,183000,62281760,5570,5570,5570,5570,0
20240516,182900,62281760,5570,5570,5570,5570,0
20240516,182800,62281760,5570,5570,5570,5570,0
20240516,182700,62281760,5570,5570,5570,5570,0
20240516,182600,62281760,5570,5570,5570,5570,0
20240516,182500,62281760,5570,5570,5570,5570,0
20240516,182400,62281760,5570,5570,5570,5570,0
20240516,182300,62281760,5570,5570,5570,5570,0
20240516,182200,62281760,5570,5570,5570,5570,0
20240516,182100,62281760,5570,5570,5570,5570,0
20240516,182000,62281760,5570,5570,5570,5570,82
20240516,181900,62281760,5570,5570,5570,5570,0
20240516,181800,62281760,5570,5570,5570,5570,0
20240516,181700,62281760,5570,5570,5570,5570,0
20240516,181600,62281760,5570,5570,5570,5570,0
20240516,181500,62281760,5570,5570,5570,5570,0
20240516,181400,62281760,5570,5570,5570,5570,0
20240516,181300,62281760,5570,5570,5570,5570,0
20240516,181200,62281760,5570,5570,5570,5570,0
20240516,181100,62281760,5570,5570,5570,5570,0
20240516,181000,62281760,5570,5570,5570,5570,0
20240516,180900,62281760,5570,5570,5570,5570,0
20240516,180800,62281760,5570,5570,5570,5570,0
20240516,180700,62281760,5570,5570,5570,5570,0
20240516,180600,62281760,5570,5570,5570,5570,0
20240516,180500,62281760,5570,5570,5570,5570,0
20240516,180400,62281760,5570,5570,5570,5570,0
20240516,180300,62281760,5570,5570,5570,5570,0
20240516,180200,62281760,5570,5570,5570,5570,0
20240516,180100,62281760,5570,5570,5570,5570,0
20240516,180000,62281760,5570,5570,5570,5570,0
20240516,175900,62281760,5570,5570,5570,5570,0
20240516,175800,62281760,5570,5570,5570,5570,0
20240516,175700,62281760,5570,5570,5570,5570,0
20240516,175600,62281760,5570,5570,5570,5570,0
20240516,175500,62281760,5570,5570,5570,5570,0
20240516,175400,62281760,5570,5570,5570,5570,0
20240516,175300,62281760,5570,5570,5570,5570,0
20240516,175200,62281760,5570,5570,5570,5570,0
20240516,175100,62281760,5570,5570,5570,5570,0
20240516,175000,62281760,5570,5570,5570,5570,82
20240516,174900,62281760,5570,5570,5570,5570,0
20240516,174800,62281760,5570,5570,5570,5570,0
20240516,174700,62281760,5570,5570,5570,5570,0
20240516,174600,62281760,5570,5570,5570,5570,0
20240516,174500,62281760,5570,5570,5570,5570,0
20240516,174400,62281760,5570,5570,5570,5570,0
20240516,174300,62281760,5570,5570,5570,5570,0
20240516,174200,62281760,5570,5570,5570,5570,0
20240516,174100,62281760,5570,5570,5570,5570,0
20240516,174000,62281760,5570,5570,5570,5570,0
20240516,173900,62281760,5570,5570,5570,5570,0
20240516,173800,62281760,5570,5570,5570,5570,0
20240516,173700,62281760,5570,5570,5570,5570,0
20240516,173600,62281760,5570,5570,5570,5570,0
20240516,173500,62281760,5570,5570,5570,5570,0
20240516,173400,62281760,5570,5570,5570,5570,0
20240516,173300,62281760,5570,5570,5570,5570,0
20240516,173200,62281760,5570,5570,5570,5570,0
20240516,173100,62281760,5570,5570,5570,5570,0
20240516,173000,62281760,5570,5570,5570,5570,0
20240516,172900,62281760,5570,5570,5570,5570,0
20240516,172800,62281760,5570,5570,5570,5570,0
20240516,172700,62281760,5570,5570,5570,5570,0
20240516,172600,62281760,5570,5570,5570,5570,0
20240516,172500,62281760,5570,5570,5570,5570,0
20240516,172400,62281760,5570,5570,5570,5570,0
20240516,172300,62281760,5570,5570,5570,5570,0
20240516,172200,62281760,5570,5570,5570,5570,0
20240516,172100,62281760,5570,5570,5570,5570,0
20240516,172000,62281760,5570,5570,5570,5570,82
20240516,171900,62281760,5570,5570,5570,5570,0
20240516,171800,62281760,5570,5570,5570,5570,0
20240516,171700,62281760,5570,5570,5570,5570,0
20240516,171600,62281760,5570,5570,5570,5570,0
20240516,171500,62281760,5570,5570,5570,5570,0
20240516,171400,62281760,5570,5570,5570,5570,0
20240516,171300,62281760,5570,5570,5570,5570,0
20240516,171200,62281760,5570,5570,5570,5570,0
20240516,171100,62281760,5570,5570,5570,5570,0
20240516,171000,62281760,5570,5570,5570,5570,0
20240516,170900,62281760,5570,5570,5570,5570,0
20240516,170800,62281760,5570,5570,5570,5570,0
20240516,170700,62281760,5570,5570,5570,5570,0
20240516,170600,62281760,5570,5570,5570,5570,0
20240516,170500,62281760,5570,5570,5570,5570,0
20240516,170400,62281760,5570,5570,5570,5570,0
20240516,170300,62281760,5570,5570,5570,5570,0
20240516,170200,62281760,5570,5570,5570,5570,0
20240516,170100,62281760,5570,5570,5570,5570,0
20240516,170000,62281760,5570,5570,5570,5570,0
20240516,165900,62281760,5570,5570,5570,5570,0
20240516,165800,62281760,5570,5570,5570,5570,0
20240516,165700,62281760,5570,5570,5570,5570,0
20240516,165600,62281760,5570,5570,5570,5570,0
20240516,165500,62281760,5570,5570,5570,5570,0
20240516,165400,62281760,5570,5570,5570,5570,0
20240516,165300,62281760,5570,5570,5570,5570,0
20240516,165200,62281760,5570,5570,5570,5570,0
20240516,165100,62281760,5570,5570,5570,5570,0
20240516,165000,62281760,5570,5570,5570,5570,82
20240516,164900,62281760,5570,5570,5570,5570,0
20240516,164800,62281760,5570,5570,5570,5570,0
20240516,164700,62281760,5570,5570,5570,5570,0
20240516,164600,62281760,5570,5570,5570,5570,0
20240516,164500,62281760,5570,5570,5570,5570,0
20240516,164400,62281760,5570,5570,5570,5570,0
20240516,164300,62281760,5570,5570,5570,5570,0
20240516,164200,62281760,5570,5570,5570,5570,0
20240516,164100,62281760,5570,5570,5570,5570,0
20240516,164000,62281760,5570,5570,5570,5570,0
20240516,163900,62281760,5570,5570,5570,5570,0
20240516,163800,62281760,5570,5570,5570,5570,0
20240516,163700,62281760,5570,5570,5570,5570,0
20240516,163600,62281760,5570,5570,5570,5570,0
20240516,163500,62281760,5570,5570,5570,5570,0
20240516,163400,62281760,5570,5570,5570,5570,0
20240516,163300,62281760,5570,5570,5570,5570,0
20240516,163200,62281760,5570,5570,5570,5570,0
20240516,163100,62281760,5570,5570,5570,5570,0
20240516,163000,62281760,5570,5570,5570,5570,0
20240516,162900,62281760,5570,5570,5570,5570,0
20240516,162800,62281760,5570,5570,5570,5570,0
20240516,162700,62281760,5570,5570,5570,5570,0
20240516,162600,62281760,5570,5570,5570,5570,0
20240516,162500,62281760,5570,5570,5570,5570,0
20240516,162400,62281760,5570,5570,5570,5570,0
20240516,162300,62281760,5570,5570,5570,5570,0
20240516,162200,62281760,5570,5570,5570,5570,0
20240516,162100,62281760,5570,5570,5570,5570,0
20240516,162000,62281760,5570,5570,5570,5570,82
20240516,161900,62281760,5570,5570,5570,5570,0
20240516,161800,62281760,5570,5570,5570,5570,0
20240516,161700,62281760,5570,5570,5570,5570,0
20240516,161600,62281760,5570,5570,5570,5570,0
20240516,161500,62281760,5570,5570,5570,5570,0
20240516,161400,62281760,5570,5570,5570,5570,0
20240516,161300,62281760,5570,5570,5570,5570,0
20240516,161200,62281760,5570,5570,5570,5570,0
20240516,161100,62281760,5570,5570,5570,5570,0
20240516,161000,62281760,5570,5570,5570,5570,0
20240516,160900,62281760,5570,5570,5570,5570,0
20240516,160800,62281760,5570,5570,5570,5570,0
20240516,160700,62281760,5570,5570,5570,5570,0
20240516,160600,62281760,5570,5570,5570,5570,0
20240516,160500,62281760,5570,5570,5570,5570,0
20240516,160400,62281760,5570,5570,5570,5570,0
20240516,160300,62281760,5570,5570,5570,5570,0
20240516,160200,62281760,5570,5570,5570,5570,0
20240516,160100,62281760,5570,5570,5570,5570,0
20240516,160000,62281760,5570,5570,5570,5570,0
20240516,155900,62281760,5570,5570,5570,5570,0
20240516,155800,62281760,5570,5570,5570,5570,0
20240516,155700,62281760,5570,5570,5570,5570,0
20240516,155600,62281760,5570,5570,5570,5570,0
20240516,155500,62281760,5570,5570,5570,5570,0
20240516,155400,62281760,5570,5570,5570,5570,0
20240516,155300,62281760,5570,5570,5570,5570,0
20240516,155200,62281760,5570,5570,5570,5570,0
20240516,155100,62281760,5570,5570,5570,5570,0
20240516,155000,62281760,5570,5570,5570,5570,82
20240516,154900,62281760,5570,5570,5570,5570,0
20240516,154800,62281760,5570,5570,5570,5570,0
20240516,154700,62281760,5570,5570,5570,5570,0
20240516,154600,62281760,5570,5570,5570,5570,0
20240516,154500,62281760,5570,5570,5570,5570,0
20240516,154400,62281760,5570,5570,5570,5570,0
20240516,154300,62281760,5570,5570,5570,5570,0
20240516,154200,62281760,5570,5570,5570,5570,0
20240516,154100,62281760,5570,5570,5570,5570,0
20240516,154000,62281760,5570,5570,5570,5570,0
20240516,153900,62281760,5570,5570,5570,5570,0
20240516,153800,62281760,5570,5570,5570,5570,0
20240516,153700,62281760,5570,5570,5570,5570,0
20240516,153600,62281760,5570,5570,5570,5570,0
20240516,153500,62281760,5570,5570,5570,5570,0
20240516,153400,62281760,5570,5570,5570,5570,0
20240516,153300,62281760,5570,5570,5570,5570,0
20240516,153200,62281760,5570,5570,5570,5570,0
20240516,153100,62281760,5570,5570,5570,5570,0
20240516,153000,62281760,5570,5570,5570,5570,82
20240516,152900,61825020,5580,5580,5580,5580,0
20240516,152800,61825020,5580,5580,5580,5580,0
20240516,152700,61825020,5580,5580,5580,5580,0
20240516,152600,61825020,5580,5580,5580,5580,0
20240516,152500,61825020,5580,5580,5580,5580,0
20240516,152400,61825020,5580,5580,5580,5580,0
20240516,152300,61825020,5580,5580,5580,5580,0
20240516,152200,61825020,5580,5580,5580,5580,0
20240516,152100,61825020,5580,5580,5580,5580,0
20240516,152000,61825020,5580,5580,5580,5580,0
20240516,151900,61825020,5580,5580,5580,5580,0
20240516,151800,61825020,5580,5580,5580,5580,0
20240516,151700,61825020,5580,5580,5580,5580,0
20240516,151600,61825020,5580,5580,5580,5580,0
20240516,151500,61825020,5580,5580,5580,5580,0
20240516,151400,61825020,5580,5580,5580,5580,0
20240516,151300,61825020,5580,5580,5580,5580,0
20240516,151200,61825020,5580,5580,5580,5580,0
20240516,151100,61825020,5580,5580,5580,5580,0
20240516,151000,61825020,5580,5580,5580,5580,0
20240516,150900,61825020,5580,5580,5580,5580,0
20240516,150800,61825020,5580,5580,5580,5580,0
20240516,150700,61825020,5580,5580,5580,5580,0
20240516,150600,61825020,5580,5580,5580,5580,100
20240516,150500,61267020,5580,5580,5580,5580,0
20240516,150400,61267020,5580,5580,5580,5580,0
20240516,150300,61267020,5580,5580,5580,5580,60
20240516,150200,60932220,5570,5570,5570,5570,0
20240516,150100,60932220,5570,5570,5570,5570,0
20240516,150000,60932220,5570,5570,5570,5570,0
20240516,145900,60932220,5570,5570,5570,5570,0
20240516,145800,60932220,5570,5570,5570,5570,0
20240516,145700,60932220,5570,5570,5570,5570,0
20240516,145600,60932220,5570,5570,5570,5570,0
20240516,145500,60932220,5570,5570,5570,5570,0
20240516,145400,60932220,5570,5570,5570,5570,0
20240516,145300,60932220,5570,5570,5570,5570,0
20240516,145200,60932220,5570,5570,5570,5570,0
20240516,145100,60932220,5570,5570,5570,5570,0
20240516,145000,60932220,5570,5570,5570,5570,0
20240516,144900,60932220,5570,5570,5570,5570,0
20240516,144800,60932220,5570,5580,5580,5570,29
20240516,144700,60770590,5570,5570,5570,5570,0
20240516,144600,60770590,5570,5570,5570,5570,0
20240516,144500,60770590,5570,5570,5570,5570,100
20240516,144400,60213590,5570,5570,5570,5570,0
20240516,144300,60213590,5570,5570,5570,5570,0
20240516,144200,60213590,5570,5570,5570,5570,50
20240516,144100,59935090,5570,5570,5570,5570,300
20240516,144000,58264090,5580,5580,5580,5580,50
20240516,143900,57985090,5580,5580,5580,5580,100
20240516,143800,57427090,5580,5580,5580,5580,0
20240516,143700,57427090,5580,5580,5580,5580,0
20240516,143600,57427090,5580,5580,5580,5580,0
20240516,143500,57427090,5580,5580,5580,5580,0
20240516,143400,57427090,5580,5580,5580,5580,0
20240516,143300,57427090,5580,5580,5580,5580,0
20240516,143200,57427090,5580,5580,5580,5580,0
20240516,143100,57427090,5580,5580,5580,5580,1
20240516,143000,57421510,5580,5580,5580,5580,0
20240516,142900,57421510,5580,5580,5580,5580,0
20240516,142800,57421510,5580,5580,5580,5580,129
20240516,142700,56701690,5580,5580,5580,5580,0
20240516,142600,56701690,5580,5580,5580,5580,0
20240516,142500,56701690,5580,5580,5580,5580,0
20240516,142400,56701690,5580,5580,5580,5580,0
20240516,142300,56701690,5580,5580,5580,5580,0
20240516,142200,56701690,5580,5580,5580,5580,142
20240516,142100,55909330,5580,5580,5580,5580,0
20240516,142000,55909330,5580,5580,5580,5580,0
20240516,141900,55909330,5580,5580,5580,5580,0
20240516,141800,55909330,5580,5580,5580,5580,0
20240516,141700,55909330,5580,5580,5580,5580,0
20240516,141600,55909330,5580,5580,5580,5580,0
20240516,141500,55909330,5580,5580,5580,5580,0
20240516,141400,55909330,5580,5580,5580,5580,0
20240516,141300,55909330,5580,5580,5580,5580,0
20240516,141200,55909330,5580,5580,5580,5580,0
20240516,141100,55909330,5580,5580,5580,5580,0
20240516,141000,55909330,5580,5580,5580,5580,27
20240516,140900,55758670,5580,5580,5580,5580,0
20240516,140800,55758670,5580,5580,5580,5580,50
20240516,140700,55479670,5580,5570,5580,5570,506
20240516,140600,52657890,5570,5570,5570,5570,0
20240516,140500,52657890,5570,5570,5570,5570,0
20240516,140400,52657890,5570,5570,5570,5570,0
20240516,140300,52657890,5570,5570,5570,5570,0
20240516,140200,52657890,5570,5570,5570,5570,0
20240516,140100,52657890,5570,5570,5570,5570,0
20240516,140000,52657890,5570,5570,5570,5570,0
20240516,135900,52657890,5570,5570,5570,5570,0
20240516,135800,52657890,5570,5570,5570,5570,30
20240516,135700,52490790,5550,5550,5550,5550,0
20240516,135600,52490790,5550,5550,5550,5550,0
20240516,135500,52490790,5550,5550,5550,5550,0
20240516,135400,52490790,5550,5550,5550,5550,0
20240516,135300,52490790,5550,5550,5550,5550,0
20240516,135200,52490790,5550,5550,5550,5550,0
20240516,135100,52490790,5550,5550,5550,5550,0
20240516,135000,52490790,5550,5550,5550,5550,0
20240516,134900,52490790,5550,5550,5550,5550,0
20240516,134800,52490790,5550,5550,5550,5550,0
20240516,134700,52490790,5550,5550,5550,5550,0
20240516,134600,52490790,5550,5550,5550,5550,0
20240516,134500,52490790,5550,5550,5550,5550,100
20240516,134400,51935790,5580,5580,5580,5580,0
20240516,134300,51935790,5580,5580,5580,5580,0
20240516,134200,51935790,5580,5580,5580,5580,0
20240516,134100,51935790,5580,5580,5580,5580,0
20240516,134000,51935790,5580,5580,5580,5580,0
20240516,133900,51935790,5580,5580,5580,5580,0
20240516,133800,51935790,5580,5580,5580,5580,0
20240516,133700,51935790,5580,5580,5580,5580,0
20240516,133600,51935790,5580,5580,5580,5580,0
20240516,133500,51935790,5580,5580,5580,5580,0
20240516,133400,51935790,5580,5580,5580,5580,0
20240516,133300,51935790,5580,5580,5580,5580,0
20240516,133200,51935790,5580,5580,5580,5580,0
20240516,133100,51935790,5580,5580,5580,5580,0
20240516,133000,51935790,5580,5580,5580,5580,0
20240516,132900,51935790,5580,5580,5580,5580,29
20240516,132800,51773970,5580,5580,5580,5580,0
20240516,132700,51773970,5580,5580,5580,5580,0
20240516,132600,51773970,5580,5580,5580,5580,0
20240516,132500,51773970,5580,5580,5580,5580,0
20240516,132400,51773970,5580,5580,5580,5580,0
20240516,132300,51773970,5580,5580,5580,5580,0
20240516,132200,51773970,5580,5580,5580,5580,0
20240516,132100,51773970,5580,5580,5580,5580,0
20240516,132000,51773970,5580,5580,5580,5580,0
20240516,131900,51773970,5580,5580,5580,5580,0
20240516,131800,51773970,5580,5580,5580,5580,0
20240516,131700,51773970,5580,5580,5580,5580,0
20240516,131600,51773970,5580,5580,5580,5580,0
20240516,131500,51773970,5580,5580,5580,5580,0
20240516,131400,51773970,5580,5580,5580,5580,0
20240516,131300,51773970,5580,5580,5580,5580,0
20240516,131200,51773970,5580,5580,5580,5580,0
20240516,131100,51773970,5580,5570,5580,5570,1595
20240516,131000,42876620,5570,5570,5570,5570,0
20240516,130900,42876620,5570,5570,5570,5570,0
20240516,130800,42876620,5570,5570,5570,5570,0
20240516,130700,42876620,5570,5570,5570,5570,0
20240516,130600,42876620,5570,5570,5570,5570,0
20240516,130500,42876620,5570,5570,5570,5570,0
20240516,130400,42876620,5570,5570,5570,5570,0
20240516,130300,42876620,5570,5570,5570,5570,0
20240516,130200,42876620,5570,5570,5570,5570,1
20240516,130100,42871050,5570,5570,5570,5570,0
20240516,130000,42871050,5570,5570,5570,5570,0
20240516,125900,42871050,5570,5570,5570,5570,0
20240516,125800,42871050,5570,5570,5570,5570,0
20240516,125700,42871050,5570,5570,5570,5570,0
20240516,125600,42871050,5570,5570,5570,5570,2
20240516,125500,42859910,5580,5580,5580,5580,0
20240516,125400,42859910,5580,5580,5580,5580,0
20240516,125300,42859910,5580,5580,5580,5580,0
20240516,125200,42859910,5580,5580,5580,5580,0
20240516,125100,42859910,5580,5580,5580,5580,0
20240516,125000,42859910,5580,5580,5580,5580,0
20240516,124900,42859910,5580,5580,5580,5580,0
20240516,124800,42859910,5580,5580,5580,5580,0
20240516,124700,42859910,5580,5580,5580,5580,0
20240516,124600,42859910,5580,5580,5580,5580,0
20240516,124500,42859910,5580,5580,5580,5580,0
20240516,124400,42859910,5580,5580,5580,5580,0
20240516,124300,42859910,5580,5580,5580,5580,0
20240516,124200,42859910,5580,5580,5580,5580,0
20240516,124100,42859910,5580,5580,5580,5580,0
20240516,124000,42859910,5580,5580,5580,5580,0
20240516,123900,42859910,5580,5580,5580,5580,0
20240516,123800,42859910,5580,5580,5580,5580,0
20240516,123700,42859910,5580,5580,5580,5580,0
20240516,123600,42859910,5580,5580,5580,5580,0
20240516,123500,42859910,5580,5580,5580,5580,0
20240516,123400,42859910,5580,5580,5580,5580,0
20240516,123300,42859910,5580,5580,5580,5580,0
20240516,123200,42859910,5580,5580,5580,5580,0
20240516,123100,42859910,5580,5580,5580,5580,0
20240516,123000,42859910,5580,5580,5580,5580,0
20240516,122900,42859910,5580,5580,5580,5580,0
20240516,122800,42859910,5580,5580,5580,5580,0
20240516,122700,42859910,5580,5580,5580,5580,0
20240516,122600,42859910,5580,5580,5580,5580,1
20240516,122500,42854330,5540,5540,5540,5540,0
20240516,122400,42854330,5540,5540,5540,5540,0
20240516,122300,42854330,5540,5540,5540,5540,0
20240516,122200,42854330,5540,5540,5540,5540,0
20240516,122100,42854330,5540,5540,5540,5540,1
20240516,122000,42848790,5540,5540,5540,5540,0
20240516,121900,42848790,5540,5540,5540,5540,0
20240516,121800,42848790,5540,5540,5540,5540,0
20240516,121700,42848790,5540,5540,5540,5540,0
20240516,121600,42848790,5540,5540,5540,5540,0
20240516,121500,42848790,5540,5540,5540,5540,0
20240516,121400,42848790,5540,5570,5570,5540,500
20240516,121300,40067230,5570,5570,5570,5570,0
20240516,121200,40067230,5570,5570,5570,5570,0
20240516,121100,40067230,5570,5570,5570,5570,565
20240516,121000,36920180,5560,5560,5560,5560,0
20240516,120900,36920180,5560,5560,5560,5560,120
20240516,120800,36252980,5550,5550,5550,5550,0
20240516,120700,36252980,5550,5550,5550,5550,0
20240516,120600,36252980,5550,5550,5550,5550,0
20240516,120500,36252980,5550,5550,5550,5550,0
20240516,120400,36252980,5550,5550,5550,5550,0
20240516,120300,36252980,5550,5550,5550,5550,0
20240516,120200,36252980,5550,5550,5550,5550,172
20240516,120100,35298380,5550,5550,5550,5550,0
20240516,120000,35298380,5550,5550,5550,5550,0
20240516,115900,35298380,5550,5550,5550,5550,0
20240516,115800,35298380,5550,5550,5550,5550,0
20240516,115700,35298380,5550,5550,5550,5550,0
20240516,115600,35298380,5550,5550,5550,5550,0
20240516,115500,35298380,5550,5550,5550,5550,0
20240516,115400,35298380,5550,5550,5550,5550,0
20240516,115300,35298380,5550,5550,5550,5550,50
20240516,115200,35020880,5550,5550,5550,5550,10
20240516,115100,34965380,5590,5590,5590,5590,0
20240516,115000,34965380,5590,5590,5590,5590,0
20240516,114900,34965380,5590,5590,5590,5590,0
20240516,114800,34965380,5590,5590,5590,5590,0
20240516,114700,34965380,5590,5590,5590,5590,0
20240516,114600,34965380,5590,5590,5590,5590,0
20240516,114500,34965380,5590,5590,5590,5590,0
20240516,114400,34965380,5590,5590,5590,5590,0
20240516,114300,34965380,5590,5590,5590,5590,0
20240516,114200,34965380,5590,5590,5590,5590,0
20240516,114100,34965380,5590,5590,5590,5590,0
20240516,114000,34965380,5590,5590,5590,5590,0
20240516,113900,34965380,5590,5590,5590,5590,0
20240516,113800,34965380,5590,5590,5590,5590,0
20240516,113700,34965380,5590,5590,5590,5590,0
20240516,113600,34965380,5590,5590,5590,5590,0
20240516,113500,34965380,5590,5590,5590,5590,0
20240516,113400,34965380,5590,5590,5590,5590,0
20240516,113300,34965380,5590,5590,5590,5590,0
20240516,113200,34965380,5590,5590,5590,5590,0
20240516,113100,34965380,5590,5590,5590,5590,0
20240516,113000,34965380,5590,5590,5590,5590,0
20240516,112900,34965380,5590,5590,5590,5590,0
20240516,112800,34965380,5590,5590,5590,5590,0
20240516,112700,34965380,5590,5590,5590,5590,0
20240516,112600,34965380,5590,5590,5590,5590,0
20240516,112500,34965380,5590,5590,5590,5590,0
20240516,112400,34965380,5590,5590,5590,5590,0
20240516,112300,34965380,5590,5590,5590,5590,0
20240516,112200,34965380,5590,5590,5590,5590,1
20240516,112100,34959790,5590,5590,5590,5590,0
20240516,112000,34959790,5590,5580,5590,5580,79
20240516,111900,34518500,5560,5550,5560,5550,984
20240516,111800,29053420,5550,5550,5550,5550,0
20240516,111700,29053420,5550,5550,5550,5550,0
20240516,111600,29053420,5550,5550,5550,5550,0
20240516,111500,29053420,5550,5550,5550,5550,0
20240516,111400,29053420,5550,5550,5550,5550,0
20240516,111300,29053420,5550,5550,5550,5550,0
20240516,111200,29053420,5550,5550,5550,5550,0
20240516,111100,29053420,5550,5550,5550,5550,0
20240516,111000,29053420,5550,5550,5550,5550,0
20240516,110900,29053420,5550,5550,5550,5550,0
20240516,110800,29053420,5550,5550,5550,5550,0
20240516,110700,29053420,5550,5550,5550,5550,512
20240516,110600,26211820,5560,5560,5560,5560,178
20240516,110500,25222140,5580,5580,5580,5580,0
20240516,110400,25222140,5580,5580,5580,5580,0
20240516,110300,25222140,5580,5580,5580,5580,0
20240516,110200,25222140,5580,5580,5580,5580,0
20240516,110100,25222140,5580,5580,5580,5580,0
20240516,110000,25222140,5580,5580,5580,5580,0
20240516,105900,25222140,5580,5580,5580,5580,0
20240516,105800,25222140,5580,5580,5580,5580,0
20240516,105700,25222140,5580,5580,5580,5580,0
20240516,105600,25222140,5580,5580,5580,5580,0
20240516,105500,25222140,5580,5580,5580,5580,0
20240516,105400,25222140,5580,5580,5580,5580,0
20240516,105300,25222140,5580,5580,5580,5580,0
20240516,105200,25222140,5580,5580,5580,5580,0
20240516,105100,25222140,5580,5580,5580,5580,0
20240516,105000,25222140,5580,5580,5580,5580,0
20240516,104900,25222140,5580,5580,5580,5580,0
20240516,104800,25222140,5580,5580,5580,5580,0
20240516,104700,25222140,5580,5580,5580,5580,0
20240516,104600,25222140,5580,5580,5580,5580,0
20240516,104500,25222140,5580,5580,5580,5580,0
20240516,104400,25222140,5580,5580,5580,5580,0
20240516,104300,25222140,5580,5580,5580,5580,0
20240516,104200,25222140,5580,5580,5580,5580,0
20240516,104100,25222140,5580,5580,5580,5580,0
20240516,104000,25222140,5580,5580,5580,5580,0
20240516,103900,25222140,5580,5580,5580,5580,0
20240516,103800,25222140,5580,5580,5580,5580,0
20240516,103700,25222140,5580,5580,5580,5580,0
20240516,103600,25222140,5580,5580,5580,5580,0
20240516,103500,25222140,5580,5580,5580,5580,52
20240516,103400,24931980,5580,5580,5580,5580,0
20240516,103300,24931980,5580,5580,5580,5580,0
20240516,103200,24931980,5580,5580,5580,5580,6
20240516,103100,24898500,5600,5600,5600,5600,0
20240516,103000,24898500,5600,5600,5600,5600,0
20240516,102900,24898500,5600,5600,5600,5600,17
20240516,102800,24803300,5600,5600,5600,5600,0
20240516,102700,24803300,5600,5590,5600,5590,5
20240516,102600,24775320,5580,5580,5580,5580,0
20240516,102500,24775320,5580,5580,5580,5580,300
20240516,102400,23101320,5580,5580,5580,5580,0
20240516,102300,23101320,5580,5580,5580,5580,0
20240516,102200,23101320,5580,5580,5580,5580,0
20240516,102100,23101320,5580,5580,5580,5580,4
20240516,102000,23079000,5590,5590,5590,5590,0
20240516,101900,23079000,5590,5590,5590,5590,0
20240516,101800,23079000,5590,5590,5590,5590,0
20240516,101700,23079000,5590,5580,5590,5580,305
20240516,101600,21376000,5580,5580,5580,5580,0
20240516,101500,21376000,5580,5580,5580,5580,53
20240516,101400,21080260,5580,5580,5580,5580,0
20240516,101300,21080260,5580,5570,5580,5570,88
20240516,101200,20589920,5580,5580,5580,5580,0
20240516,101100,20589920,5580,5580,5580,5580,31
20240516,101000,20416940,5580,5580,5580,5580,142
20240516,100900,19624580,5580,5580,5580,5580,0
20240516,100800,19624580,5580,5560,5580,5560,123
20240516,100700,18938710,5560,5560,5560,5560,99
20240516,100600,18388270,5550,5550,5550,5550,0
20240516,100500,18388270,5550,5550,5550,5550,0
20240516,100400,18388270,5550,5550,5550,5550,0
20240516,100300,18388270,5550,5550,5550,5550,0
20240516,100200,18388270,5550,5550,5550,5550,30
20240516,100100,18221770,5560,5560,5560,5560,2
20240516,100000,18210650,5560,5560,5560,5560,2
20240516,095900,18199530,5560,5560,5560,5560,0
20240516,095800,18199530,5560,5560,5560,5560,0
20240516,095700,18199530,5560,5560,5560,5560,4
20240516,095600,18177290,5560,5560,5560,5560,123
20240516,095500,17493410,5550,5550,5550,5550,1
20240516,095400,17487860,5560,5560,5560,5560,0
20240516,095300,17487860,5560,5560,5560,5560,3
20240516,095200,17471180,5560,5560,5560,5560,0
20240516,095100,17471180,5560,5560,5560,5560,1
20240516,095000,17465620,5560,5560,5560,5560,0
20240516,094900,17465620,5560,5560,5560,5560,43
20240516,094800,17226540,5560,5560,5560,5560,0
20240516,094700,17226540,5560,5560,5560,5560,0
20240516,094600,17226540,5560,5560,5560,5560,0
20240516,094500,17226540,5560,5560,5560,5560,0
20240516,094400,17226540,5560,5560,5560,5560,0
20240516,094300,17226540,5560,5560,5560,5560,125
20240516,094200,16531540,5540,5550,5550,5540,47
20240516,094100,16270870,5560,5560,5560,5560,0
20240516,094000,16270870,5560,5560,5560,5560,45
20240516,093900,16020670,5560,5560,5560,5560,0
20240516,093800,16020670,5560,5560,5560,5560,0
20240516,093700,16020670,5560,5560,5560,5560,0
20240516,093600,16020670,5560,5560,5560,5560,216
20240516,093500,14819710,5560,5560,5560,5560,0
20240516,093400,14819710,5560,5560,5560,5560,0
20240516,093300,14819710,5560,5560,5560,5560,0
20240516,093200,14819710,5560,5560,5560,5560,17
20240516,093100,14725190,5560,5560,5560,5560,0
20240516,093000,14725190,5560,5560,5560,5560,0
20240516,092900,14725190,5560,5560,5560,5560,83
20240516,092800,14263710,5570,5560,5570,5560,149
20240516,092700,13435250,5580,5580,5580,5580,0
20240516,092600,13435250,5580,5580,5580,5580,0
20240516,092500,13435250,5580,5580,5580,5580,0
20240516,092400,13435250,5580,5580,5580,5580,0
20240516,092300,13435250,5580,5580,5580,5580,0
20240516,092200,13435250,5580,5580,5580,5580,0
20240516,092100,13435250,5580,5580,5580,5580,0
20240516,092000,13435250,5580,5580,5580,5580,0
20240516,091900,13435250,5580,5580,5580,5580,0
20240516,091800,13435250,5580,5580,5580,5580,62
20240516,091700,13089290,5600,5600,5600,5600,0
20240516,091600,13089290,5600,5600,5600,5600,0
20240516,091500,13089290,5600,5600,5600,5600,308
20240516,091400,11364490,5600,5600,5600,5600,0
20240516,091300,11364490,5600,5600,5600,5600,0
20240516,091200,11364490,5600,5600,5600,5600,0
20240516,091100,11364490,5600,5590,5600,5590,495
20240516,091000,8592720,5600,5600,5600,5600,55
20240516,090900,8284720,5600,5600,5600,5600,0
20240516,090800,8284720,5600,5600,5600,5600,12
20240516,090700,8217520,5590,5590,5590,5590,30
20240516,090600,8049820,5600,5600,5600,5600,1218
20240516,090500,1229020,5600,5600,5600,5600,0
20240516,090400,1229020,5600,5590,5600,5580,13
20240516,090300,1156310,5590,5590,5600,5590,36
20240516,090200,955040,5600,5590,5600,5590,57
20240516,090100,636120,5580,5580,5580,5580,106
20240516,090000,44640,5580,5580,5580,5580,8