KissMeData/044480/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192500,24397588,1024,1024,1024,1024,588
20240516,192400,24397588,1024,1024,1024,1024,0
20240516,192300,24397588,1024,1024,1024,1024,0
20240516,192200,24397588,1024,1024,1024,1024,0
20240516,192100,24397588,1024,1024,1024,1024,0
20240516,192000,24397588,1024,1024,1024,1024,0
20240516,191900,24397588,1024,1024,1024,1024,0
20240516,191800,24397588,1024,1024,1024,1024,0
20240516,191700,24397588,1024,1024,1024,1024,0
20240516,191600,24397588,1024,1024,1024,1024,0
20240516,191500,24397588,1024,1024,1024,1024,0
20240516,191400,24397588,1024,1024,1024,1024,0
20240516,191300,24397588,1024,1024,1024,1024,0
20240516,191200,24397588,1024,1024,1024,1024,0
20240516,191100,24397588,1024,1024,1024,1024,0
20240516,191000,24397588,1024,1024,1024,1024,0
20240516,190900,24397588,1024,1024,1024,1024,0
20240516,190800,24397588,1024,1024,1024,1024,0
20240516,190700,24397588,1024,1024,1024,1024,0
20240516,190600,24397588,1024,1024,1024,1024,0
20240516,190500,24397588,1024,1024,1024,1024,0
20240516,190400,24397588,1024,1024,1024,1024,0
20240516,190300,24397588,1024,1024,1024,1024,0
20240516,190200,24397588,1024,1024,1024,1024,0
20240516,190100,24397588,1024,1024,1024,1024,0
20240516,190000,24397588,1024,1024,1024,1024,0
20240516,185900,24397588,1024,1024,1024,1024,0
20240516,185800,24397588,1024,1024,1024,1024,0
20240516,185700,24397588,1024,1024,1024,1024,0
20240516,185600,24397588,1024,1024,1024,1024,0
20240516,185500,24397588,1024,1024,1024,1024,588
20240516,185400,24397588,1024,1024,1024,1024,0
20240516,185300,24397588,1024,1024,1024,1024,0
20240516,185200,24397588,1024,1024,1024,1024,0
20240516,185100,24397588,1024,1024,1024,1024,0
20240516,185000,24397588,1024,1024,1024,1024,0
20240516,184900,24397588,1024,1024,1024,1024,0
20240516,184800,24397588,1024,1024,1024,1024,0
20240516,184700,24397588,1024,1024,1024,1024,0
20240516,184600,24397588,1024,1024,1024,1024,0
20240516,184500,24397588,1024,1024,1024,1024,0
20240516,184400,24397588,1024,1024,1024,1024,0
20240516,184300,24397588,1024,1024,1024,1024,0
20240516,184200,24397588,1024,1024,1024,1024,0
20240516,184100,24397588,1024,1024,1024,1024,0
20240516,184000,24397588,1024,1024,1024,1024,0
20240516,183900,24397588,1024,1024,1024,1024,0
20240516,183800,24397588,1024,1024,1024,1024,0
20240516,183700,24397588,1024,1024,1024,1024,0
20240516,183600,24397588,1024,1024,1024,1024,0
20240516,183500,24397588,1024,1024,1024,1024,0
20240516,183400,24397588,1024,1024,1024,1024,0
20240516,183300,24397588,1024,1024,1024,1024,0
20240516,183200,24397588,1024,1024,1024,1024,0
20240516,183100,24397588,1024,1024,1024,1024,0
20240516,183000,24397588,1024,1024,1024,1024,0
20240516,182900,24397588,1024,1024,1024,1024,0
20240516,182800,24397588,1024,1024,1024,1024,0
20240516,182700,24397588,1024,1024,1024,1024,0
20240516,182600,24397588,1024,1024,1024,1024,0
20240516,182500,24397588,1024,1024,1024,1024,588
20240516,182400,24397588,1024,1024,1024,1024,0
20240516,182300,24397588,1024,1024,1024,1024,0
20240516,182200,24397588,1024,1024,1024,1024,0
20240516,182100,24397588,1024,1024,1024,1024,0
20240516,182000,24397588,1024,1024,1024,1024,0
20240516,181900,24397588,1024,1024,1024,1024,0
20240516,181800,24397588,1024,1024,1024,1024,0
20240516,181700,24397588,1024,1024,1024,1024,0
20240516,181600,24397588,1024,1024,1024,1024,0
20240516,181500,24397588,1024,1024,1024,1024,0
20240516,181400,24397588,1024,1024,1024,1024,0
20240516,181300,24397588,1024,1024,1024,1024,0
20240516,181200,24397588,1024,1024,1024,1024,0
20240516,181100,24397588,1024,1024,1024,1024,0
20240516,181000,24397588,1024,1024,1024,1024,0
20240516,180900,24397588,1024,1024,1024,1024,0
20240516,180800,24397588,1024,1024,1024,1024,0
20240516,180700,24397588,1024,1024,1024,1024,0
20240516,180600,24397588,1024,1024,1024,1024,0
20240516,180500,24397588,1024,1024,1024,1024,0
20240516,180400,24397588,1024,1024,1024,1024,0
20240516,180300,24397588,1024,1024,1024,1024,0
20240516,180200,24397588,1024,1024,1024,1024,0
20240516,180100,24397588,1024,1024,1024,1024,0
20240516,180000,24397588,1024,1024,1024,1024,0
20240516,175900,24397588,1024,1024,1024,1024,0
20240516,175800,24397588,1024,1024,1024,1024,0
20240516,175700,24397588,1024,1024,1024,1024,0
20240516,175600,24397588,1024,1024,1024,1024,0
20240516,175500,24397588,1024,1024,1024,1024,588
20240516,175400,24397588,1024,1024,1024,1024,0
20240516,175300,24397588,1024,1024,1024,1024,0
20240516,175200,24397588,1024,1024,1024,1024,0
20240516,175100,24397588,1024,1024,1024,1024,0
20240516,175000,24397588,1024,1024,1024,1024,0
20240516,174900,24397588,1024,1024,1024,1024,0
20240516,174800,24397588,1024,1024,1024,1024,0
20240516,174700,24397588,1024,1024,1024,1024,0
20240516,174600,24397588,1024,1024,1024,1024,0
20240516,174500,24397588,1024,1024,1024,1024,0
20240516,174400,24397588,1024,1024,1024,1024,0
20240516,174300,24397588,1024,1024,1024,1024,0
20240516,174200,24397588,1024,1024,1024,1024,0
20240516,174100,24397588,1024,1024,1024,1024,0
20240516,174000,24397588,1024,1024,1024,1024,0
20240516,173900,24397588,1024,1024,1024,1024,0
20240516,173800,24397588,1024,1024,1024,1024,0
20240516,173700,24397588,1024,1024,1024,1024,0
20240516,173600,24397588,1024,1024,1024,1024,0
20240516,173500,24397588,1024,1024,1024,1024,0
20240516,173400,24397588,1024,1024,1024,1024,0
20240516,173300,24397588,1024,1024,1024,1024,0
20240516,173200,24397588,1024,1024,1024,1024,0
20240516,173100,24397588,1024,1024,1024,1024,0
20240516,173000,24397588,1024,1024,1024,1024,0
20240516,172900,24397588,1024,1024,1024,1024,0
20240516,172800,24397588,1024,1024,1024,1024,0
20240516,172700,24397588,1024,1024,1024,1024,0
20240516,172600,24397588,1024,1024,1024,1024,0
20240516,172500,24397588,1024,1024,1024,1024,588
20240516,172400,24397588,1024,1024,1024,1024,0
20240516,172300,24397588,1024,1024,1024,1024,0
20240516,172200,24397588,1024,1024,1024,1024,0
20240516,172100,24397588,1024,1024,1024,1024,0
20240516,172000,24397588,1024,1024,1024,1024,0
20240516,171900,24397588,1024,1024,1024,1024,0
20240516,171800,24397588,1024,1024,1024,1024,0
20240516,171700,24397588,1024,1024,1024,1024,0
20240516,171600,24397588,1024,1024,1024,1024,0
20240516,171500,24397588,1024,1024,1024,1024,0
20240516,171400,24397588,1024,1024,1024,1024,0
20240516,171300,24397588,1024,1024,1024,1024,0
20240516,171200,24397588,1024,1024,1024,1024,0
20240516,171100,24397588,1024,1024,1024,1024,0
20240516,171000,24397588,1024,1024,1024,1024,0
20240516,170900,24397588,1024,1024,1024,1024,0
20240516,170800,24397588,1024,1024,1024,1024,0
20240516,170700,24397588,1024,1024,1024,1024,0
20240516,170600,24397588,1024,1024,1024,1024,0
20240516,170500,24397588,1024,1024,1024,1024,0
20240516,170400,24397588,1024,1024,1024,1024,0
20240516,170300,24397588,1024,1024,1024,1024,0
20240516,170200,24397588,1024,1024,1024,1024,0
20240516,170100,24397588,1024,1024,1024,1024,0
20240516,170000,24397588,1024,1024,1024,1024,0
20240516,165900,24397588,1024,1024,1024,1024,0
20240516,165800,24397588,1024,1024,1024,1024,0
20240516,165700,24397588,1024,1024,1024,1024,0
20240516,165600,24397588,1024,1024,1024,1024,0
20240516,165500,24397588,1024,1024,1024,1024,588
20240516,165400,24397588,1024,1024,1024,1024,0
20240516,165300,24397588,1024,1024,1024,1024,0
20240516,165200,24397588,1024,1024,1024,1024,0
20240516,165100,24397588,1024,1024,1024,1024,0
20240516,165000,24397588,1024,1024,1024,1024,0
20240516,164900,24397588,1024,1024,1024,1024,0
20240516,164800,24397588,1024,1024,1024,1024,0
20240516,164700,24397588,1024,1024,1024,1024,0
20240516,164600,24397588,1024,1024,1024,1024,0
20240516,164500,24397588,1024,1024,1024,1024,0
20240516,164400,24397588,1024,1024,1024,1024,0
20240516,164300,24397588,1024,1024,1024,1024,0
20240516,164200,24397588,1024,1024,1024,1024,0
20240516,164100,24397588,1024,1024,1024,1024,0
20240516,164000,24397588,1024,1024,1024,1024,0
20240516,163900,24397588,1024,1024,1024,1024,0
20240516,163800,24397588,1024,1024,1024,1024,0
20240516,163700,24397588,1024,1024,1024,1024,0
20240516,163600,24397588,1024,1024,1024,1024,0
20240516,163500,24397588,1024,1024,1024,1024,0
20240516,163400,24397588,1024,1024,1024,1024,0
20240516,163300,24397588,1024,1024,1024,1024,0
20240516,163200,24397588,1024,1024,1024,1024,0
20240516,163100,24397588,1024,1024,1024,1024,0
20240516,163000,24397588,1024,1024,1024,1024,0
20240516,162900,24397588,1024,1024,1024,1024,0
20240516,162800,24397588,1024,1024,1024,1024,0
20240516,162700,24397588,1024,1024,1024,1024,0
20240516,162600,24397588,1024,1024,1024,1024,0
20240516,162500,24397588,1024,1024,1024,1024,588
20240516,162400,24397588,1024,1024,1024,1024,0
20240516,162300,24397588,1024,1024,1024,1024,0
20240516,162200,24397588,1024,1024,1024,1024,0
20240516,162100,24397588,1024,1024,1024,1024,0
20240516,162000,24397588,1024,1024,1024,1024,0
20240516,161900,24397588,1024,1024,1024,1024,0
20240516,161800,24397588,1024,1024,1024,1024,0
20240516,161700,24397588,1024,1024,1024,1024,0
20240516,161600,24397588,1024,1024,1024,1024,0
20240516,161500,24397588,1024,1024,1024,1024,0
20240516,161400,24397588,1024,1024,1024,1024,0
20240516,161300,24397588,1024,1024,1024,1024,0
20240516,161200,24397588,1024,1024,1024,1024,0
20240516,161100,24397588,1024,1024,1024,1024,0
20240516,161000,24397588,1024,1024,1024,1024,0
20240516,160900,24397588,1024,1024,1024,1024,0
20240516,160800,24397588,1024,1024,1024,1024,0
20240516,160700,24397588,1024,1024,1024,1024,0
20240516,160600,24397588,1024,1024,1024,1024,0
20240516,160500,24397588,1024,1024,1024,1024,0
20240516,160400,24397588,1024,1024,1024,1024,0
20240516,160300,24397588,1024,1024,1024,1024,0
20240516,160200,24397588,1024,1024,1024,1024,0
20240516,160100,24397588,1024,1024,1024,1024,0
20240516,160000,24397588,1024,1024,1024,1024,0
20240516,155900,24397588,1024,1024,1024,1024,0
20240516,155800,24397588,1024,1024,1024,1024,0
20240516,155700,24397588,1024,1024,1024,1024,0
20240516,155600,24397588,1024,1024,1024,1024,0
20240516,155500,24397588,1024,1024,1024,1024,588
20240516,155400,24397588,1024,1024,1024,1024,0
20240516,155300,24397588,1024,1024,1024,1024,0
20240516,155200,24397588,1024,1024,1024,1024,0
20240516,155100,24397588,1024,1024,1024,1024,0
20240516,155000,24397588,1024,1024,1024,1024,0
20240516,154900,24397588,1024,1024,1024,1024,0
20240516,154800,24397588,1024,1024,1024,1024,0
20240516,154700,24397588,1024,1024,1024,1024,0
20240516,154600,24397588,1024,1024,1024,1024,0
20240516,154500,24397588,1024,1024,1024,1024,0
20240516,154400,24397588,1024,1024,1024,1024,0
20240516,154300,24397588,1024,1024,1024,1024,0
20240516,154200,24397588,1024,1024,1024,1024,0
20240516,154100,24397588,1024,1024,1024,1024,0
20240516,154000,24397588,1024,1024,1024,1024,0
20240516,153900,24397588,1024,1024,1024,1024,0
20240516,153800,24397588,1024,1024,1024,1024,0
20240516,153700,24397588,1024,1024,1024,1024,0
20240516,153600,24397588,1024,1024,1024,1024,0
20240516,153500,24397588,1024,1024,1024,1024,0
20240516,153400,24397588,1024,1024,1024,1024,0
20240516,153300,24397588,1024,1024,1024,1024,0
20240516,153200,24397588,1024,1024,1024,1024,0
20240516,153100,24397588,1024,1024,1024,1024,0
20240516,153000,24397588,1024,1024,1024,1024,588
20240516,152900,23795476,1022,1022,1022,1022,0
20240516,152800,23795476,1022,1022,1022,1022,0
20240516,152700,23795476,1022,1022,1022,1022,0
20240516,152600,23795476,1022,1022,1022,1022,0
20240516,152500,23795476,1022,1022,1022,1022,0
20240516,152400,23795476,1022,1022,1022,1022,0
20240516,152300,23795476,1022,1022,1022,1022,0
20240516,152200,23795476,1022,1022,1022,1022,0
20240516,152100,23795476,1022,1022,1022,1022,0
20240516,152000,23795476,1022,1022,1022,1022,0
20240516,151900,23795476,1022,1022,1022,1022,0
20240516,151800,23795476,1022,1022,1022,1022,0
20240516,151700,23795476,1022,1022,1022,1022,0
20240516,151600,23795476,1022,1022,1022,1022,0
20240516,151500,23795476,1022,1022,1022,1022,0
20240516,151400,23795476,1022,1022,1022,1022,0
20240516,151300,23795476,1022,1022,1022,1022,0
20240516,151200,23795476,1022,1022,1022,1022,0
20240516,151100,23795476,1022,1022,1022,1022,0
20240516,151000,23795476,1022,1022,1022,1022,11
20240516,150900,23784234,1024,1024,1024,1024,0
20240516,150800,23784234,1024,1024,1024,1024,1
20240516,150700,23783210,1024,1024,1024,1024,0
20240516,150600,23783210,1024,1024,1024,1024,0
20240516,150500,23783210,1024,1024,1024,1024,0
20240516,150400,23783210,1024,1024,1024,1024,0
20240516,150300,23783210,1024,1024,1024,1024,0
20240516,150200,23783210,1024,1024,1024,1024,0
20240516,150100,23783210,1024,1024,1024,1024,0
20240516,150000,23783210,1024,1024,1024,1024,0
20240516,145900,23783210,1024,1024,1024,1024,297
20240516,145800,23479082,1023,1023,1023,1023,0
20240516,145700,23479082,1023,1023,1023,1023,0
20240516,145600,23479082,1023,1023,1023,1023,0
20240516,145500,23479082,1023,1023,1023,1023,0
20240516,145400,23479082,1023,1023,1023,1023,0
20240516,145300,23479082,1023,1023,1023,1023,0
20240516,145200,23479082,1023,1023,1023,1023,0
20240516,145100,23479082,1023,1023,1023,1023,0
20240516,145000,23479082,1023,1023,1023,1023,0
20240516,144900,23479082,1023,1023,1023,1023,0
20240516,144800,23479082,1023,1023,1023,1023,0
20240516,144700,23479082,1023,1023,1023,1023,0
20240516,144600,23479082,1023,1023,1023,1023,0
20240516,144500,23479082,1023,1023,1023,1023,18
20240516,144400,23460668,1022,1022,1022,1022,0
20240516,144300,23460668,1022,1022,1022,1022,0
20240516,144200,23460668,1022,1022,1022,1022,0
20240516,144100,23460668,1022,1022,1022,1022,0
20240516,144000,23460668,1022,1022,1022,1022,0
20240516,143900,23460668,1022,1022,1022,1022,0
20240516,143800,23460668,1022,1022,1022,1022,1
20240516,143700,23459646,1023,1023,1023,1023,0
20240516,143600,23459646,1023,1023,1023,1023,0
20240516,143500,23459646,1023,1023,1023,1023,0
20240516,143400,23459646,1023,1023,1023,1023,1
20240516,143300,23458623,1021,1021,1021,1021,0
20240516,143200,23458623,1021,1021,1021,1021,0
20240516,143100,23458623,1021,1021,1021,1021,0
20240516,143000,23458623,1021,1021,1021,1021,0
20240516,142900,23458623,1021,1021,1021,1021,0
20240516,142800,23458623,1021,1021,1021,1021,0
20240516,142700,23458623,1021,1021,1021,1021,0
20240516,142600,23458623,1021,1021,1021,1021,0
20240516,142500,23458623,1021,1021,1021,1021,0
20240516,142400,23458623,1021,1021,1021,1021,0
20240516,142300,23458623,1021,1022,1022,1021,2000
20240516,142200,21415972,1024,1024,1024,1024,0
20240516,142100,21415972,1024,1024,1024,1024,0
20240516,142000,21415972,1024,1024,1024,1024,0
20240516,141900,21415972,1024,1024,1024,1024,0
20240516,141800,21415972,1024,1024,1024,1024,0
20240516,141700,21415972,1024,1024,1024,1024,0
20240516,141600,21415972,1024,1024,1024,1024,0
20240516,141500,21415972,1024,1024,1024,1024,0
20240516,141400,21415972,1024,1024,1024,1024,0
20240516,141300,21415972,1024,1024,1024,1024,0
20240516,141200,21415972,1024,1024,1024,1024,0
20240516,141100,21415972,1024,1024,1024,1024,0
20240516,141000,21415972,1024,1024,1024,1024,0
20240516,140900,21415972,1024,1024,1024,1024,0
20240516,140800,21415972,1024,1024,1024,1024,0
20240516,140700,21415972,1024,1024,1024,1024,0
20240516,140600,21415972,1024,1024,1024,1024,0
20240516,140500,21415972,1024,1024,1024,1024,0
20240516,140400,21415972,1024,1024,1024,1024,0
20240516,140300,21415972,1024,1024,1024,1024,0
20240516,140200,21415972,1024,1024,1024,1024,0
20240516,140100,21415972,1024,1024,1024,1024,0
20240516,140000,21415972,1024,1024,1024,1024,0
20240516,135900,21415972,1024,1024,1024,1024,0
20240516,135800,21415972,1024,1024,1024,1024,0
20240516,135700,21415972,1024,1024,1024,1024,2
20240516,135600,21413924,1024,1024,1024,1024,0
20240516,135500,21413924,1024,1024,1024,1024,0
20240516,135400,21413924,1024,1024,1024,1024,0
20240516,135300,21413924,1024,1024,1024,1024,0
20240516,135200,21413924,1024,1024,1024,1024,0
20240516,135100,21413924,1024,1024,1024,1024,0
20240516,135000,21413924,1024,1024,1024,1024,0
20240516,134900,21413924,1024,1024,1024,1024,0
20240516,134800,21413924,1024,1024,1024,1024,0
20240516,134700,21413924,1024,1024,1024,1024,0
20240516,134600,21413924,1024,1024,1024,1024,0
20240516,134500,21413924,1024,1024,1024,1024,0
20240516,134400,21413924,1024,1024,1024,1024,0
20240516,134300,21413924,1024,1024,1024,1024,0
20240516,134200,21413924,1024,1024,1024,1024,0
20240516,134100,21413924,1024,1024,1024,1024,0
20240516,134000,21413924,1024,1024,1024,1024,0
20240516,133900,21413924,1024,1024,1024,1024,0
20240516,133800,21413924,1024,1024,1024,1024,0
20240516,133700,21413924,1024,1024,1024,1024,0
20240516,133600,21413924,1024,1024,1024,1024,0
20240516,133500,21413924,1024,1024,1024,1024,0
20240516,133400,21413924,1024,1024,1024,1024,0
20240516,133300,21413924,1024,1024,1024,1024,0
20240516,133200,21413924,1024,1024,1024,1024,10
20240516,133100,21403684,1024,1024,1024,1024,1
20240516,133000,21402660,1015,1022,1022,1015,3000
20240516,132900,18352321,1024,1024,1024,1024,0
20240516,132800,18352321,1024,1024,1024,1024,0
20240516,132700,18352321,1024,1024,1024,1024,0
20240516,132600,18352321,1024,1024,1024,1024,0
20240516,132500,18352321,1024,1024,1024,1024,0
20240516,132400,18352321,1024,1024,1024,1024,0
20240516,132300,18352321,1024,1024,1024,1024,403
20240516,132200,17939649,1023,1023,1023,1023,0
20240516,132100,17939649,1023,1023,1023,1023,0
20240516,132000,17939649,1023,1023,1023,1023,0
20240516,131900,17939649,1023,1023,1023,1023,0
20240516,131800,17939649,1023,1023,1023,1023,0
20240516,131700,17939649,1023,1023,1023,1023,0
20240516,131600,17939649,1023,1023,1023,1023,0
20240516,131500,17939649,1023,1023,1023,1023,0
20240516,131400,17939649,1023,1023,1023,1023,0
20240516,131300,17939649,1023,1023,1023,1023,0
20240516,131200,17939649,1023,1023,1023,1023,0
20240516,131100,17939649,1023,1023,1023,1023,0
20240516,131000,17939649,1023,1023,1023,1023,0
20240516,130900,17939649,1023,1023,1023,1023,0
20240516,130800,17939649,1023,1023,1023,1023,0
20240516,130700,17939649,1023,1023,1023,1023,0
20240516,130600,17939649,1023,1023,1023,1023,0
20240516,130500,17939649,1023,1023,1023,1023,0
20240516,130400,17939649,1023,1023,1023,1023,0
20240516,130300,17939649,1023,1023,1023,1023,0
20240516,130200,17939649,1023,1023,1023,1023,0
20240516,130100,17939649,1023,1023,1023,1023,0
20240516,130000,17939649,1023,1023,1023,1023,0
20240516,125900,17939649,1023,1023,1023,1023,0
20240516,125800,17939649,1023,1023,1023,1023,0
20240516,125700,17939649,1023,1023,1023,1023,0
20240516,125600,17939649,1023,1023,1023,1023,0
20240516,125500,17939649,1023,1023,1023,1023,0
20240516,125400,17939649,1023,1023,1023,1023,0
20240516,125300,17939649,1023,1023,1023,1023,0
20240516,125200,17939649,1023,1023,1023,1023,0
20240516,125100,17939649,1023,1023,1023,1023,0
20240516,125000,17939649,1023,1023,1023,1023,0
20240516,124900,17939649,1023,1023,1023,1023,0
20240516,124800,17939649,1023,1023,1023,1023,0
20240516,124700,17939649,1023,1023,1023,1023,0
20240516,124600,17939649,1023,1023,1023,1023,0
20240516,124500,17939649,1023,1023,1023,1023,0
20240516,124400,17939649,1023,1023,1023,1023,0
20240516,124300,17939649,1023,1023,1023,1023,0
20240516,124200,17939649,1023,1023,1023,1023,0
20240516,124100,17939649,1023,1023,1023,1023,0
20240516,124000,17939649,1023,1023,1023,1023,0
20240516,123900,17939649,1023,1023,1023,1023,0
20240516,123800,17939649,1023,1023,1023,1023,0
20240516,123700,17939649,1023,1023,1023,1023,0
20240516,123600,17939649,1023,1023,1023,1023,0
20240516,123500,17939649,1023,1023,1023,1023,0
20240516,123400,17939649,1023,1023,1023,1023,27
20240516,123300,17912028,1023,1023,1023,1023,0
20240516,123200,17912028,1023,1023,1023,1023,2
20240516,123100,17909982,1031,1031,1031,1031,0
20240516,123000,17909982,1031,1031,1031,1031,0
20240516,122900,17909982,1031,1031,1031,1031,0
20240516,122800,17909982,1031,1031,1031,1031,0
20240516,122700,17909982,1031,1031,1031,1031,0
20240516,122600,17909982,1031,1031,1031,1031,0
20240516,122500,17909982,1031,1031,1031,1031,0
20240516,122400,17909982,1031,1031,1031,1031,0
20240516,122300,17909982,1031,1031,1031,1031,0
20240516,122200,17909982,1031,1031,1031,1031,0
20240516,122100,17909982,1031,1031,1031,1031,0
20240516,122000,17909982,1031,1031,1031,1031,0
20240516,121900,17909982,1031,1031,1031,1031,0
20240516,121800,17909982,1031,1031,1031,1031,1
20240516,121700,17908951,1020,1020,1020,1020,0
20240516,121600,17908951,1020,1027,1027,1020,500
20240516,121500,17396492,1027,1027,1027,1027,187
20240516,121400,17204443,1027,1027,1027,1027,0
20240516,121300,17204443,1027,1027,1027,1027,494
20240516,121200,16697105,1027,1027,1027,1027,500
20240516,121100,16183605,1027,1027,1027,1027,0
20240516,121000,16183605,1027,1027,1027,1027,125
20240516,120900,16055230,1025,1025,1025,1025,0
20240516,120800,16055230,1025,1025,1025,1025,0
20240516,120700,16055230,1025,1025,1025,1025,0
20240516,120600,16055230,1025,1025,1025,1025,0
20240516,120500,16055230,1025,1025,1025,1025,0
20240516,120400,16055230,1025,1025,1025,1025,0
20240516,120300,16055230,1025,1025,1025,1025,0
20240516,120200,16055230,1025,1025,1025,1025,0
20240516,120100,16055230,1025,1025,1025,1025,0
20240516,120000,16055230,1025,1025,1025,1025,0
20240516,115900,16055230,1025,1025,1025,1025,0
20240516,115800,16055230,1025,1025,1025,1025,0
20240516,115700,16055230,1025,1025,1025,1025,0
20240516,115600,16055230,1025,1025,1025,1025,11
20240516,115500,16043955,1025,1025,1025,1025,0
20240516,115400,16043955,1025,1025,1025,1025,0
20240516,115300,16043955,1025,1025,1025,1025,0
20240516,115200,16043955,1025,1025,1025,1025,0
20240516,115100,16043955,1025,1025,1025,1025,60
20240516,115000,15982455,1025,1025,1025,1025,0
20240516,114900,15982455,1025,1025,1025,1025,0
20240516,114800,15982455,1025,1025,1025,1025,0
20240516,114700,15982455,1025,1025,1025,1025,203
20240516,114600,15774380,1025,1025,1025,1025,0
20240516,114500,15774380,1025,1025,1025,1025,200
20240516,114400,15569380,1025,1025,1025,1025,0
20240516,114300,15569380,1025,1025,1025,1025,0
20240516,114200,15569380,1025,1025,1025,1025,0
20240516,114100,15569380,1025,1025,1025,1025,0
20240516,114000,15569380,1025,1025,1025,1025,0
20240516,113900,15569380,1025,1025,1025,1025,0
20240516,113800,15569380,1025,1025,1025,1025,0
20240516,113700,15569380,1025,1025,1025,1025,0
20240516,113600,15569380,1025,1025,1025,1025,0
20240516,113500,15569380,1025,1025,1025,1025,0
20240516,113400,15569380,1025,1025,1025,1025,0
20240516,113300,15569380,1025,1025,1025,1025,0
20240516,113200,15569380,1025,1025,1025,1025,0
20240516,113100,15569380,1025,1025,1025,1025,0
20240516,113000,15569380,1025,1025,1025,1025,0
20240516,112900,15569380,1025,1025,1025,1025,0
20240516,112800,15569380,1025,1025,1025,1025,0
20240516,112700,15569380,1025,1025,1025,1025,0
20240516,112600,15569380,1025,1025,1025,1025,0
20240516,112500,15569380,1025,1025,1025,1025,0
20240516,112400,15569380,1025,1025,1025,1025,0
20240516,112300,15569380,1025,1025,1025,1025,0
20240516,112200,15569380,1025,1025,1025,1025,0
20240516,112100,15569380,1025,1025,1025,1025,0
20240516,112000,15569380,1025,1025,1025,1025,0
20240516,111900,15569380,1025,1025,1025,1025,0
20240516,111800,15569380,1025,1025,1025,1025,0
20240516,111700,15569380,1025,1025,1025,1025,0
20240516,111600,15569380,1025,1025,1025,1025,0
20240516,111500,15569380,1025,1025,1025,1025,1000
20240516,111400,14544380,1025,1025,1025,1025,0
20240516,111300,14544380,1025,1025,1025,1025,0
20240516,111200,14544380,1025,1025,1025,1025,0
20240516,111100,14544380,1025,1025,1025,1025,0
20240516,111000,14544380,1025,1025,1025,1025,600
20240516,110900,13929380,1024,1024,1024,1024,0
20240516,110800,13929380,1024,1024,1024,1024,0
20240516,110700,13929380,1024,1024,1024,1024,0
20240516,110600,13929380,1024,1024,1024,1024,0
20240516,110500,13929380,1024,1024,1024,1024,0
20240516,110400,13929380,1024,1024,1024,1024,1000
20240516,110300,12905380,1024,1024,1024,1024,10
20240516,110200,12895140,1024,1024,1024,1024,0
20240516,110100,12895140,1024,1024,1024,1024,6
20240516,110000,12888996,1025,1025,1025,1025,0
20240516,105900,12888996,1025,1025,1025,1025,0
20240516,105800,12888996,1025,1025,1025,1025,0
20240516,105700,12888996,1025,1025,1025,1025,0
20240516,105600,12888996,1025,1025,1025,1025,0
20240516,105500,12888996,1025,1025,1025,1025,0
20240516,105400,12888996,1025,1025,1025,1025,0
20240516,105300,12888996,1025,1025,1025,1025,0
20240516,105200,12888996,1025,1025,1025,1025,0
20240516,105100,12888996,1025,1025,1025,1025,0
20240516,105000,12888996,1025,1025,1025,1025,0
20240516,104900,12888996,1025,1025,1025,1025,5
20240516,104800,12883871,1025,1025,1025,1025,0
20240516,104700,12883871,1025,1025,1025,1025,0
20240516,104600,12883871,1025,1025,1025,1025,0
20240516,104500,12883871,1025,1025,1025,1025,0
20240516,104400,12883871,1025,1025,1025,1025,1
20240516,104300,12882846,1025,1025,1025,1025,0
20240516,104200,12882846,1025,1025,1025,1025,0
20240516,104100,12882846,1025,1025,1025,1025,0
20240516,104000,12882846,1025,1025,1025,1025,0
20240516,103900,12882846,1025,1025,1025,1025,1
20240516,103800,12881821,1025,1025,1025,1025,0
20240516,103700,12881821,1025,1025,1025,1025,0
20240516,103600,12881821,1025,1025,1025,1025,0
20240516,103500,12881821,1025,1025,1025,1025,0
20240516,103400,12881821,1025,1025,1025,1025,0
20240516,103300,12881821,1025,1025,1025,1025,0
20240516,103200,12881821,1025,1025,1025,1025,0
20240516,103100,12881821,1025,1025,1025,1025,50
20240516,103000,12830571,1026,1026,1026,1026,0
20240516,102900,12830571,1026,1026,1026,1026,0
20240516,102800,12830571,1026,1026,1026,1026,0
20240516,102700,12830571,1026,1026,1026,1026,0
20240516,102600,12830571,1026,1026,1026,1026,0
20240516,102500,12830571,1026,1026,1026,1026,0
20240516,102400,12830571,1026,1026,1026,1026,0
20240516,102300,12830571,1026,1026,1026,1026,0
20240516,102200,12830571,1026,1026,1026,1026,0
20240516,102100,12830571,1026,1026,1026,1026,0
20240516,102000,12830571,1026,1026,1026,1026,0
20240516,101900,12830571,1026,1026,1026,1026,0
20240516,101800,12830571,1026,1026,1026,1026,0
20240516,101700,12830571,1026,1026,1026,1026,0
20240516,101600,12830571,1026,1027,1027,1026,1029
20240516,101500,11773789,1033,1033,1033,1033,0
20240516,101400,11773789,1033,1033,1033,1033,0
20240516,101300,11773789,1033,1033,1033,1033,0
20240516,101200,11773789,1033,1033,1033,1033,0
20240516,101100,11773789,1033,1033,1033,1033,0
20240516,101000,11773789,1033,1033,1033,1033,0
20240516,100900,11773789,1033,1033,1033,1033,0
20240516,100800,11773789,1033,1033,1033,1033,0
20240516,100700,11773789,1033,1033,1033,1033,1
20240516,100600,11772756,1033,1033,1033,1033,0
20240516,100500,11772756,1033,1033,1033,1033,1
20240516,100400,11771723,1033,1033,1033,1033,0
20240516,100300,11771723,1033,1033,1033,1033,1
20240516,100200,11770690,1033,1033,1033,1033,0
20240516,100100,11770690,1033,1033,1033,1033,1000
20240516,100000,10737690,1033,1033,1033,1033,0
20240516,095900,10737690,1033,1033,1033,1033,0
20240516,095800,10737690,1033,1033,1033,1033,5
20240516,095700,10732525,1033,1029,1033,1029,3
20240516,095600,10729432,1025,1025,1025,1025,0
20240516,095500,10729432,1025,1025,1025,1025,0
20240516,095400,10729432,1025,1025,1025,1025,0
20240516,095300,10729432,1025,1025,1025,1025,1
20240516,095200,10728407,1025,1025,1025,1025,0
20240516,095100,10728407,1025,1025,1025,1025,0
20240516,095000,10728407,1025,1025,1025,1025,0
20240516,094900,10728407,1025,1025,1025,1025,0
20240516,094800,10728407,1025,1025,1025,1025,0
20240516,094700,10728407,1025,1025,1025,1025,0
20240516,094600,10728407,1025,1025,1025,1025,0
20240516,094500,10728407,1025,1025,1025,1025,0
20240516,094400,10728407,1025,1025,1025,1025,0
20240516,094300,10728407,1025,1025,1025,1025,0
20240516,094200,10728407,1025,1025,1025,1025,0
20240516,094100,10728407,1025,1025,1025,1025,0
20240516,094000,10728407,1025,1025,1025,1025,0
20240516,093900,10728407,1025,1025,1025,1025,0
20240516,093800,10728407,1025,1025,1025,1025,0
20240516,093700,10728407,1025,1025,1025,1025,0
20240516,093600,10728407,1025,1025,1025,1025,1000
20240516,093500,9703407,1025,1025,1025,1025,0
20240516,093400,9703407,1025,1025,1025,1025,0
20240516,093300,9703407,1025,1025,1025,1025,0
20240516,093200,9703407,1025,1025,1025,1025,0
20240516,093100,9703407,1025,1025,1025,1025,0
20240516,093000,9703407,1025,1025,1025,1025,2
20240516,092900,9701357,1018,1018,1018,1018,0
20240516,092800,9701357,1018,1018,1018,1018,0
20240516,092700,9701357,1018,1018,1018,1018,0
20240516,092600,9701357,1018,1018,1018,1018,0
20240516,092500,9701357,1018,1018,1018,1018,0
20240516,092400,9701357,1018,1018,1018,1018,0
20240516,092300,9701357,1018,1018,1018,1018,0
20240516,092200,9701357,1018,1018,1018,1018,31
20240516,092100,9669799,1018,1021,1021,1018,1261
20240516,092000,8384667,1021,1021,1021,1021,1
20240516,091900,8383646,1025,1025,1025,1025,1000
20240516,091800,7358646,1025,1025,1025,1025,0
20240516,091700,7358646,1025,1025,1025,1025,0
20240516,091600,7358646,1025,1025,1025,1025,0
20240516,091500,7358646,1025,1025,1025,1025,0
20240516,091400,7358646,1025,1025,1025,1025,0
20240516,091300,7358646,1025,1025,1025,1025,0
20240516,091200,7358646,1025,1025,1025,1025,0
20240516,091100,7358646,1025,1025,1025,1025,0
20240516,091000,7358646,1025,1024,1025,1023,1648
20240516,090900,5672690,1025,1025,1025,1025,835
20240516,090800,4816815,1025,1027,1027,1025,190
20240516,090700,4622025,1027,1029,1029,1027,2002
20240516,090600,2563089,1029,1029,1029,1029,0
20240516,090500,2563089,1029,1031,1031,1029,1339
20240516,090400,1182844,1031,1031,1031,1031,803
20240516,090300,354951,1041,1041,1041,1041,0
20240516,090200,354951,1041,1041,1041,1041,0
20240516,090100,354951,1041,1033,1041,1033,7
20240516,090000,347684,1031,1028,1031,1028,338