KissMeData/123700/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201400,98904930,3550,3550,3550,3550,738
20240513,201300,98904930,3550,3550,3550,3550,0
20240513,201200,98904930,3550,3550,3550,3550,0
20240513,201100,98904930,3550,3550,3550,3550,0
20240513,201000,98904930,3550,3550,3550,3550,0
20240513,200900,98904930,3550,3550,3550,3550,0
20240513,200800,98904930,3550,3550,3550,3550,0
20240513,200700,98904930,3550,3550,3550,3550,0
20240513,200600,98904930,3550,3550,3550,3550,0
20240513,200500,98904930,3550,3550,3550,3550,0
20240513,200400,98904930,3550,3550,3550,3550,0
20240513,200300,98904930,3550,3550,3550,3550,0
20240513,200200,98904930,3550,3550,3550,3550,0
20240513,200100,98904930,3550,3550,3550,3550,0
20240513,200000,98904930,3550,3550,3550,3550,0
20240513,195900,98904930,3550,3550,3550,3550,0
20240513,195800,98904930,3550,3550,3550,3550,0
20240513,195700,98904930,3550,3550,3550,3550,0
20240513,195600,98904930,3550,3550,3550,3550,0
20240513,195500,98904930,3550,3550,3550,3550,0
20240513,195400,98904930,3550,3550,3550,3550,0
20240513,195300,98904930,3550,3550,3550,3550,0
20240513,195200,98904930,3550,3550,3550,3550,0
20240513,195100,98904930,3550,3550,3550,3550,0
20240513,195000,98904930,3550,3550,3550,3550,0
20240513,194900,98904930,3550,3550,3550,3550,0
20240513,194800,98904930,3550,3550,3550,3550,0
20240513,194700,98904930,3550,3550,3550,3550,0
20240513,194600,98904930,3550,3550,3550,3550,0
20240513,194500,98904930,3550,3550,3550,3550,0
20240513,194400,98904930,3550,3550,3550,3550,738
20240513,194300,98904930,3550,3550,3550,3550,0
20240513,194200,98904930,3550,3550,3550,3550,0
20240513,194100,98904930,3550,3550,3550,3550,0
20240513,194000,98904930,3550,3550,3550,3550,0
20240513,193900,98904930,3550,3550,3550,3550,0
20240513,193800,98904930,3550,3550,3550,3550,0
20240513,193700,98904930,3550,3550,3550,3550,0
20240513,193600,98904930,3550,3550,3550,3550,0
20240513,193500,98904930,3550,3550,3550,3550,0
20240513,193400,98904930,3550,3550,3550,3550,0
20240513,193300,98904930,3550,3550,3550,3550,0
20240513,193200,98904930,3550,3550,3550,3550,0
20240513,193100,98904930,3550,3550,3550,3550,0
20240513,193000,98904930,3550,3550,3550,3550,0
20240513,192900,98904930,3550,3550,3550,3550,0
20240513,192800,98904930,3550,3550,3550,3550,0
20240513,192700,98904930,3550,3550,3550,3550,0
20240513,192600,98904930,3550,3550,3550,3550,0
20240513,192500,98904930,3550,3550,3550,3550,0
20240513,192400,98904930,3550,3550,3550,3550,0
20240513,192300,98904930,3550,3550,3550,3550,0
20240513,192200,98904930,3550,3550,3550,3550,0
20240513,192100,98904930,3550,3550,3550,3550,0
20240513,192000,98904930,3550,3550,3550,3550,0
20240513,191900,98904930,3550,3550,3550,3550,0
20240513,191800,98904930,3550,3550,3550,3550,0
20240513,191700,98904930,3550,3550,3550,3550,0
20240513,191600,98904930,3550,3550,3550,3550,0
20240513,191500,98904930,3550,3550,3550,3550,0
20240513,191400,98904930,3550,3550,3550,3550,738
20240513,191300,98904930,3550,3550,3550,3550,0
20240513,191200,98904930,3550,3550,3550,3550,0
20240513,191100,98904930,3550,3550,3550,3550,0
20240513,191000,98904930,3550,3550,3550,3550,0
20240513,190900,98904930,3550,3550,3550,3550,0
20240513,190800,98904930,3550,3550,3550,3550,0
20240513,190700,98904930,3550,3550,3550,3550,0
20240513,190600,98904930,3550,3550,3550,3550,0
20240513,190500,98904930,3550,3550,3550,3550,0
20240513,190400,98904930,3550,3550,3550,3550,0
20240513,190300,98904930,3550,3550,3550,3550,0
20240513,190200,98904930,3550,3550,3550,3550,0
20240513,190100,98904930,3550,3550,3550,3550,0
20240513,190000,98904930,3550,3550,3550,3550,0
20240513,185900,98904930,3550,3550,3550,3550,0
20240513,185800,98904930,3550,3550,3550,3550,0
20240513,185700,98904930,3550,3550,3550,3550,0
20240513,185600,98904930,3550,3550,3550,3550,0
20240513,185500,98904930,3550,3550,3550,3550,0
20240513,185400,98904930,3550,3550,3550,3550,0
20240513,185300,98904930,3550,3550,3550,3550,0
20240513,185200,98904930,3550,3550,3550,3550,0
20240513,185100,98904930,3550,3550,3550,3550,0
20240513,185000,98904930,3550,3550,3550,3550,0
20240513,184900,98904930,3550,3550,3550,3550,0
20240513,184800,98904930,3550,3550,3550,3550,0
20240513,184700,98904930,3550,3550,3550,3550,0
20240513,184600,98904930,3550,3550,3550,3550,0
20240513,184500,98904930,3550,3550,3550,3550,0
20240513,184400,98904930,3550,3550,3550,3550,738
20240513,184300,98904930,3550,3550,3550,3550,0
20240513,184200,98904930,3550,3550,3550,3550,0
20240513,184100,98904930,3550,3550,3550,3550,0
20240513,184000,98904930,3550,3550,3550,3550,0
20240513,183900,98904930,3550,3550,3550,3550,0
20240513,183800,98904930,3550,3550,3550,3550,0
20240513,183700,98904930,3550,3550,3550,3550,0
20240513,183600,98904930,3550,3550,3550,3550,0
20240513,183500,98904930,3550,3550,3550,3550,0
20240513,183400,98904930,3550,3550,3550,3550,0
20240513,183300,98904930,3550,3550,3550,3550,0
20240513,183200,98904930,3550,3550,3550,3550,0
20240513,183100,98904930,3550,3550,3550,3550,0
20240513,183000,98904930,3550,3550,3550,3550,0
20240513,182900,98904930,3550,3550,3550,3550,0
20240513,182800,98904930,3550,3550,3550,3550,0
20240513,182700,98904930,3550,3550,3550,3550,0
20240513,182600,98904930,3550,3550,3550,3550,0
20240513,182500,98904930,3550,3550,3550,3550,0
20240513,182400,98904930,3550,3550,3550,3550,0
20240513,182300,98904930,3550,3550,3550,3550,0
20240513,182200,98904930,3550,3550,3550,3550,0
20240513,182100,98904930,3550,3550,3550,3550,0
20240513,182000,98904930,3550,3550,3550,3550,0
20240513,181900,98904930,3550,3550,3550,3550,0
20240513,181800,98904930,3550,3550,3550,3550,0
20240513,181700,98904930,3550,3550,3550,3550,0
20240513,181600,98904930,3550,3550,3550,3550,0
20240513,181500,98904930,3550,3550,3550,3550,0
20240513,181400,98904930,3550,3550,3550,3550,738
20240513,181300,98904930,3550,3550,3550,3550,0
20240513,181200,98904930,3550,3550,3550,3550,0
20240513,181100,98904930,3550,3550,3550,3550,0
20240513,181000,98904930,3550,3550,3550,3550,0
20240513,180900,98904930,3550,3550,3550,3550,0
20240513,180800,98904930,3550,3550,3550,3550,0
20240513,180700,98904930,3550,3550,3550,3550,0
20240513,180600,98904930,3550,3550,3550,3550,0
20240513,180500,98904930,3550,3550,3550,3550,0
20240513,180400,98904930,3550,3550,3550,3550,0
20240513,180300,98904930,3550,3550,3550,3550,0
20240513,180200,98904930,3550,3550,3550,3550,0
20240513,180100,98904930,3550,3550,3550,3550,0
20240513,180000,98904930,3550,3550,3550,3550,0
20240513,175900,98904930,3550,3550,3550,3550,0
20240513,175800,98904930,3550,3550,3550,3550,0
20240513,175700,98904930,3550,3550,3550,3550,0
20240513,175600,98904930,3550,3550,3550,3550,0
20240513,175500,98904930,3550,3550,3550,3550,0
20240513,175400,98904930,3550,3550,3550,3550,0
20240513,175300,98904930,3550,3550,3550,3550,0
20240513,175200,98904930,3550,3550,3550,3550,0
20240513,175100,98904930,3550,3550,3550,3550,0
20240513,175000,98904930,3550,3550,3550,3550,0
20240513,174900,98904930,3550,3550,3550,3550,0
20240513,174800,98904930,3550,3550,3550,3550,0
20240513,174700,98904930,3550,3550,3550,3550,0
20240513,174600,98904930,3550,3550,3550,3550,0
20240513,174500,98904930,3550,3550,3550,3550,0
20240513,174400,98904930,3550,3550,3550,3550,738
20240513,174300,98904930,3550,3550,3550,3550,0
20240513,174200,98904930,3550,3550,3550,3550,0
20240513,174100,98904930,3550,3550,3550,3550,0
20240513,174000,98904930,3550,3550,3550,3550,0
20240513,173900,98904930,3550,3550,3550,3550,0
20240513,173800,98904930,3550,3550,3550,3550,0
20240513,173700,98904930,3550,3550,3550,3550,0
20240513,173600,98904930,3550,3550,3550,3550,0
20240513,173500,98904930,3550,3550,3550,3550,0
20240513,173400,98904930,3550,3550,3550,3550,0
20240513,173300,98904930,3550,3550,3550,3550,0
20240513,173200,98904930,3550,3550,3550,3550,0
20240513,173100,98904930,3550,3550,3550,3550,0
20240513,173000,98904930,3550,3550,3550,3550,0
20240513,172900,98904930,3550,3550,3550,3550,0
20240513,172800,98904930,3550,3550,3550,3550,0
20240513,172700,98904930,3550,3550,3550,3550,0
20240513,172600,98904930,3550,3550,3550,3550,0
20240513,172500,98904930,3550,3550,3550,3550,0
20240513,172400,98904930,3550,3550,3550,3550,0
20240513,172300,98904930,3550,3550,3550,3550,0
20240513,172200,98904930,3550,3550,3550,3550,0
20240513,172100,98904930,3550,3550,3550,3550,0
20240513,172000,98904930,3550,3550,3550,3550,0
20240513,171900,98904930,3550,3550,3550,3550,0
20240513,171800,98904930,3550,3550,3550,3550,0
20240513,171700,98904930,3550,3550,3550,3550,0
20240513,171600,98904930,3550,3550,3550,3550,0
20240513,171500,98904930,3550,3550,3550,3550,0
20240513,171400,98904930,3550,3550,3550,3550,738
20240513,171300,98904930,3550,3550,3550,3550,0
20240513,171200,98904930,3550,3550,3550,3550,0
20240513,171100,98904930,3550,3550,3550,3550,0
20240513,171000,98904930,3550,3550,3550,3550,0
20240513,170900,98904930,3550,3550,3550,3550,0
20240513,170800,98904930,3550,3550,3550,3550,0
20240513,170700,98904930,3550,3550,3550,3550,0
20240513,170600,98904930,3550,3550,3550,3550,0
20240513,170500,98904930,3550,3550,3550,3550,0
20240513,170400,98904930,3550,3550,3550,3550,0
20240513,170300,98904930,3550,3550,3550,3550,0
20240513,170200,98904930,3550,3550,3550,3550,0
20240513,170100,98904930,3550,3550,3550,3550,0
20240513,170000,98904930,3550,3550,3550,3550,0
20240513,165900,98904930,3550,3550,3550,3550,0
20240513,165800,98904930,3550,3550,3550,3550,0
20240513,165700,98904930,3550,3550,3550,3550,0
20240513,165600,98904930,3550,3550,3550,3550,0
20240513,165500,98904930,3550,3550,3550,3550,0
20240513,165400,98904930,3550,3550,3550,3550,0
20240513,165300,98904930,3550,3550,3550,3550,0
20240513,165200,98904930,3550,3550,3550,3550,0
20240513,165100,98904930,3550,3550,3550,3550,0
20240513,165000,98904930,3550,3550,3550,3550,0
20240513,164900,98904930,3550,3550,3550,3550,0
20240513,164800,98904930,3550,3550,3550,3550,0
20240513,164700,98904930,3550,3550,3550,3550,0
20240513,164600,98904930,3550,3550,3550,3550,0
20240513,164500,98904930,3550,3550,3550,3550,0
20240513,164400,98904930,3550,3550,3550,3550,738
20240513,164300,98904930,3550,3550,3550,3550,0
20240513,164200,98904930,3550,3550,3550,3550,0
20240513,164100,98904930,3550,3550,3550,3550,0
20240513,164000,98904930,3550,3550,3550,3550,0
20240513,163900,98904930,3550,3550,3550,3550,0
20240513,163800,98904930,3550,3550,3550,3550,0
20240513,163700,98904930,3550,3550,3550,3550,0
20240513,163600,98904930,3550,3550,3550,3550,0
20240513,163500,98904930,3550,3550,3550,3550,0
20240513,163400,98904930,3550,3550,3550,3550,0
20240513,163300,98904930,3550,3550,3550,3550,0
20240513,163200,98904930,3550,3550,3550,3550,0
20240513,163100,98904930,3550,3550,3550,3550,0
20240513,163000,98904930,3550,3550,3550,3550,0
20240513,162900,98904930,3550,3550,3550,3550,0
20240513,162800,98904930,3550,3550,3550,3550,0
20240513,162700,98904930,3550,3550,3550,3550,0
20240513,162600,98904930,3550,3550,3550,3550,0
20240513,162500,98904930,3550,3550,3550,3550,0
20240513,162400,98904930,3550,3550,3550,3550,0
20240513,162300,98904930,3550,3550,3550,3550,0
20240513,162200,98904930,3550,3550,3550,3550,0
20240513,162100,98904930,3550,3550,3550,3550,0
20240513,162000,98904930,3550,3550,3550,3550,0
20240513,161900,98904930,3550,3550,3550,3550,0
20240513,161800,98904930,3550,3550,3550,3550,0
20240513,161700,98904930,3550,3550,3550,3550,0
20240513,161600,98904930,3550,3550,3550,3550,0
20240513,161500,98904930,3550,3550,3550,3550,0
20240513,161400,98904930,3550,3550,3550,3550,738
20240513,161300,98904930,3550,3550,3550,3550,0
20240513,161200,98904930,3550,3550,3550,3550,0
20240513,161100,98904930,3550,3550,3550,3550,0
20240513,161000,98904930,3550,3550,3550,3550,0
20240513,160900,98904930,3550,3550,3550,3550,0
20240513,160800,98904930,3550,3550,3550,3550,0
20240513,160700,98904930,3550,3550,3550,3550,0
20240513,160600,98904930,3550,3550,3550,3550,0
20240513,160500,98904930,3550,3550,3550,3550,0
20240513,160400,98904930,3550,3550,3550,3550,0
20240513,160300,98904930,3550,3550,3550,3550,0
20240513,160200,98904930,3550,3550,3550,3550,0
20240513,160100,98904930,3550,3550,3550,3550,0
20240513,160000,98904930,3550,3550,3550,3550,0
20240513,155900,98904930,3550,3550,3550,3550,0
20240513,155800,98904930,3550,3550,3550,3550,0
20240513,155700,98904930,3550,3550,3550,3550,0
20240513,155600,98904930,3550,3550,3550,3550,0
20240513,155500,98904930,3550,3550,3550,3550,0
20240513,155400,98904930,3550,3550,3550,3550,0
20240513,155300,98904930,3550,3550,3550,3550,0
20240513,155200,98904930,3550,3550,3550,3550,0
20240513,155100,98904930,3550,3550,3550,3550,0
20240513,155000,98904930,3550,3550,3550,3550,0
20240513,154900,98904930,3550,3550,3550,3550,0
20240513,154800,98904930,3550,3550,3550,3550,0
20240513,154700,98904930,3550,3550,3550,3550,0
20240513,154600,98904930,3550,3550,3550,3550,0
20240513,154500,98904930,3550,3550,3550,3550,0
20240513,154400,98904930,3550,3550,3550,3550,738
20240513,154300,98904930,3550,3550,3550,3550,0
20240513,154200,98904930,3550,3550,3550,3550,0
20240513,154100,98904930,3550,3550,3550,3550,0
20240513,154000,98904930,3550,3550,3550,3550,0
20240513,153900,98904930,3550,3550,3550,3550,0
20240513,153800,98904930,3550,3550,3550,3550,0
20240513,153700,98904930,3550,3550,3550,3550,0
20240513,153600,98904930,3550,3550,3550,3550,0
20240513,153500,98904930,3550,3550,3550,3550,0
20240513,153400,98904930,3550,3550,3550,3550,0
20240513,153300,98904930,3550,3550,3550,3550,0
20240513,153200,98904930,3550,3550,3550,3550,0
20240513,153100,98904930,3550,3550,3550,3550,0
20240513,153000,98904930,3550,3550,3550,3550,738
20240513,152900,96285030,3545,3545,3545,3545,0
20240513,152800,96285030,3545,3545,3545,3545,0
20240513,152700,96285030,3545,3545,3545,3545,0
20240513,152600,96285030,3545,3545,3545,3545,0
20240513,152500,96285030,3545,3545,3545,3545,0
20240513,152400,96285030,3545,3545,3545,3545,0
20240513,152300,96285030,3545,3545,3545,3545,0
20240513,152200,96285030,3545,3545,3545,3545,0
20240513,152100,96285030,3545,3545,3545,3545,0
20240513,152000,96285030,3545,3545,3545,3545,0
20240513,151900,96285030,3545,3545,3545,3545,10
20240513,151800,96249580,3535,3535,3535,3535,0
20240513,151700,96249580,3535,3535,3535,3535,50
20240513,151600,96072830,3535,3535,3535,3535,2
20240513,151500,96065760,3540,3540,3540,3540,0
20240513,151400,96065760,3540,3540,3540,3540,16
20240513,151300,96009120,3545,3545,3545,3545,9
20240513,151200,95977215,3545,3545,3545,3545,0
20240513,151100,95977215,3545,3545,3545,3545,0
20240513,151000,95977215,3545,3545,3545,3545,1
20240513,150900,95973670,3540,3540,3540,3540,1
20240513,150800,95970130,3545,3535,3545,3535,10
20240513,150700,95934700,3545,3545,3545,3545,1
20240513,150600,95931155,3540,3540,3540,3540,0
20240513,150500,95931155,3540,3540,3540,3540,0
20240513,150400,95931155,3540,3540,3540,3540,0
20240513,150300,95931155,3540,3540,3540,3540,126
20240513,150200,95485115,3540,3540,3540,3540,32
20240513,150100,95371835,3540,3540,3540,3540,0
20240513,150000,95371835,3540,3540,3540,3540,0
20240513,145900,95371835,3540,3540,3540,3540,0
20240513,145800,95371835,3540,3540,3540,3540,5
20240513,145700,95354135,3540,3540,3540,3540,0
20240513,145600,95354135,3540,3540,3540,3540,0
20240513,145500,95354135,3540,3540,3540,3540,0
20240513,145400,95354135,3540,3540,3540,3540,5
20240513,145300,95336435,3545,3545,3545,3545,1
20240513,145200,95332890,3545,3545,3545,3545,0
20240513,145100,95332890,3545,3545,3545,3545,0
20240513,145000,95332890,3545,3545,3545,3545,0
20240513,144900,95332890,3545,3545,3545,3545,0
20240513,144800,95332890,3545,3545,3545,3545,0
20240513,144700,95332890,3545,3545,3545,3545,0
20240513,144600,95332890,3545,3545,3545,3545,0
20240513,144500,95332890,3545,3545,3545,3545,0
20240513,144400,95332890,3545,3545,3545,3545,0
20240513,144300,95332890,3545,3545,3545,3545,0
20240513,144200,95332890,3545,3545,3545,3545,0
20240513,144100,95332890,3545,3545,3545,3545,0
20240513,144000,95332890,3545,3545,3545,3545,0
20240513,143900,95332890,3545,3545,3545,3545,0
20240513,143800,95332890,3545,3545,3545,3545,1
20240513,143700,95329345,3530,3530,3530,3530,1
20240513,143600,95325815,3540,3540,3540,3540,190
20240513,143500,94653215,3540,3540,3540,3540,0
20240513,143400,94653215,3540,3540,3540,3540,10
20240513,143300,94617815,3550,3550,3550,3550,0
20240513,143200,94617815,3550,3550,3550,3550,0
20240513,143100,94617815,3550,3535,3550,3535,4
20240513,143000,94603645,3530,3530,3530,3530,0
20240513,142900,94603645,3530,3530,3530,3530,12
20240513,142800,94561285,3550,3550,3550,3550,0
20240513,142700,94561285,3550,3550,3550,3550,614
20240513,142600,92381585,3545,3545,3545,3545,0
20240513,142500,92381585,3545,3545,3545,3545,200
20240513,142400,91672585,3525,3525,3525,3525,0
20240513,142300,91672585,3525,3530,3530,3525,265
20240513,142200,90737960,3530,3530,3530,3530,0
20240513,142100,90737960,3530,3530,3530,3530,1
20240513,142000,90734430,3525,3525,3525,3525,0
20240513,141900,90734430,3525,3525,3525,3525,0
20240513,141800,90734430,3525,3535,3535,3525,24
20240513,141700,90649815,3530,3530,3530,3530,0
20240513,141600,90649815,3530,3530,3530,3530,0
20240513,141500,90649815,3530,3535,3535,3530,363
20240513,141400,89368240,3540,3540,3540,3540,0
20240513,141300,89368240,3540,3540,3540,3540,0
20240513,141200,89368240,3540,3540,3540,3540,0
20240513,141100,89368240,3540,3540,3540,3540,0
20240513,141000,89368240,3540,3540,3540,3540,0
20240513,140900,89368240,3540,3540,3540,3540,1
20240513,140800,89364700,3545,3545,3545,3545,0
20240513,140700,89364700,3545,3545,3545,3545,0
20240513,140600,89364700,3545,3545,3545,3545,0
20240513,140500,89364700,3545,3545,3545,3545,0
20240513,140400,89364700,3545,3545,3545,3545,1
20240513,140300,89361155,3545,3545,3545,3545,0
20240513,140200,89361155,3545,3545,3545,3545,0
20240513,140100,89361155,3545,3545,3545,3545,0
20240513,140000,89361155,3545,3545,3545,3545,1
20240513,135900,89357610,3550,3550,3550,3550,0
20240513,135800,89357610,3550,3550,3550,3550,0
20240513,135700,89357610,3550,3550,3550,3550,0
20240513,135600,89357610,3550,3550,3550,3550,0
20240513,135500,89357610,3550,3550,3550,3550,40
20240513,135400,89215610,3550,3545,3550,3545,111
20240513,135300,88821580,3525,3525,3525,3525,0
20240513,135200,88821580,3525,3525,3525,3525,0
20240513,135100,88821580,3525,3525,3525,3525,0
20240513,135000,88821580,3525,3525,3525,3525,99
20240513,134900,88472605,3525,3525,3525,3525,0
20240513,134800,88472605,3525,3545,3545,3525,1202
20240513,134700,84235515,3525,3530,3530,3525,4
20240513,134600,84221405,3525,3525,3525,3525,0
20240513,134500,84221405,3525,3525,3525,3525,0
20240513,134400,84221405,3525,3525,3525,3525,0
20240513,134300,84221405,3525,3525,3525,3525,0
20240513,134200,84221405,3525,3525,3525,3525,0
20240513,134100,84221405,3525,3530,3530,3525,380
20240513,134000,82880050,3540,3540,3540,3540,2
20240513,133900,82872970,3530,3530,3530,3530,1
20240513,133800,82869440,3545,3545,3545,3545,0
20240513,133700,82869440,3545,3545,3545,3545,151
20240513,133600,82334145,3525,3525,3525,3525,0
20240513,133500,82334145,3525,3525,3525,3525,0
20240513,133400,82334145,3525,3525,3525,3525,0
20240513,133300,82334145,3525,3525,3525,3525,0
20240513,133200,82334145,3525,3530,3530,3525,658
20240513,133100,80013250,3540,3540,3540,3540,223
20240513,133000,79223830,3545,3545,3545,3545,0
20240513,132900,79223830,3545,3545,3545,3545,1
20240513,132800,79220285,3530,3530,3530,3530,0
20240513,132700,79220285,3530,3530,3530,3530,0
20240513,132600,79220285,3530,3530,3530,3530,84
20240513,132500,78923765,3530,3530,3530,3530,11
20240513,132400,78884935,3530,3530,3530,3530,84
20240513,132300,78588415,3545,3545,3545,3545,0
20240513,132200,78588415,3545,3545,3545,3545,0
20240513,132100,78588415,3545,3530,3545,3530,101
20240513,132000,78231870,3530,3530,3530,3530,100
20240513,131900,77878870,3535,3535,3535,3535,296
20240513,131800,76832510,3540,3540,3540,3540,2
20240513,131700,76825430,3540,3540,3540,3540,1
20240513,131600,76821890,3535,3535,3535,3535,0
20240513,131500,76821890,3535,3535,3540,3535,3
20240513,131400,76811280,3535,3535,3535,3535,2
20240513,131300,76804210,3540,3540,3540,3540,0
20240513,131200,76804210,3540,3540,3540,3540,0
20240513,131100,76804210,3540,3540,3540,3540,45
20240513,131000,76644910,3540,3540,3540,3540,0
20240513,130900,76644910,3540,3540,3540,3540,255
20240513,130800,75742210,3540,3535,3540,3535,539
20240513,130700,73835345,3535,3535,3535,3535,0
20240513,130600,73835345,3535,3535,3535,3535,0
20240513,130500,73835345,3535,3535,3535,3535,1
20240513,130400,73831810,3540,3540,3540,3540,0
20240513,130300,73831810,3540,3540,3540,3540,0
20240513,130200,73831810,3540,3540,3540,3540,150
20240513,130100,73300810,3540,3540,3540,3540,0
20240513,130000,73300810,3540,3540,3540,3540,0
20240513,125900,73300810,3540,3540,3540,3540,0
20240513,125800,73300810,3540,3540,3540,3540,0
20240513,125700,73300810,3540,3540,3540,3540,0
20240513,125600,73300810,3540,3540,3540,3540,0
20240513,125500,73300810,3540,3540,3540,3540,0
20240513,125400,73300810,3540,3540,3540,3540,0
20240513,125300,73300810,3540,3540,3540,3540,0
20240513,125200,73300810,3540,3540,3540,3540,0
20240513,125100,73300810,3540,3540,3540,3540,2
20240513,125000,73293730,3535,3535,3535,3535,35
20240513,124900,73170005,3535,3535,3535,3535,11
20240513,124800,73131120,3530,3535,3535,3530,16
20240513,124700,73074590,3535,3535,3535,3535,0
20240513,124600,73074590,3535,3535,3535,3535,0
20240513,124500,73074590,3535,3530,3535,3525,791
20240513,124400,70285320,3535,3535,3535,3535,0
20240513,124300,70285320,3535,3535,3535,3535,0
20240513,124200,70285320,3535,3535,3535,3535,1
20240513,124100,70281785,3535,3535,3535,3535,4
20240513,124000,70267645,3535,3535,3535,3535,1
20240513,123900,70264110,3535,3530,3535,3530,50
20240513,123800,70087605,3535,3535,3535,3535,1
20240513,123700,70084070,3540,3540,3540,3540,0
20240513,123600,70084070,3540,3540,3540,3540,1
20240513,123500,70080530,3530,3530,3530,3530,0
20240513,123400,70080530,3530,3540,3540,3530,720
20240513,123300,67535600,3540,3540,3540,3540,0
20240513,123200,67535600,3540,3540,3540,3540,0
20240513,123100,67535600,3540,3540,3540,3540,79
20240513,123000,67255940,3540,3540,3540,3540,0
20240513,122900,67255940,3540,3540,3540,3540,0
20240513,122800,67255940,3540,3540,3540,3540,10
20240513,122700,67220540,3540,3540,3540,3540,0
20240513,122600,67220540,3540,3540,3540,3540,0
20240513,122500,67220540,3540,3540,3540,3540,0
20240513,122400,67220540,3540,3540,3540,3540,0
20240513,122300,67220540,3540,3540,3540,3540,0
20240513,122200,67220540,3540,3540,3540,3540,10
20240513,122100,67185140,3540,3540,3540,3540,0
20240513,122000,67185140,3540,3540,3540,3540,1
20240513,121900,67181600,3535,3535,3535,3535,0
20240513,121800,67181600,3535,3535,3535,3535,0
20240513,121700,67181600,3535,3535,3535,3535,0
20240513,121600,67181600,3535,3535,3535,3535,0
20240513,121500,67181600,3535,3535,3535,3535,1
20240513,121400,67178065,3540,3540,3540,3540,0
20240513,121300,67178065,3540,3540,3540,3540,0
20240513,121200,67178065,3540,3540,3540,3540,0
20240513,121100,67178065,3540,3540,3540,3540,0
20240513,121000,67178065,3540,3545,3545,3535,547
20240513,120900,65243115,3540,3540,3540,3540,10
20240513,120800,65207715,3535,3535,3535,3535,0
20240513,120700,65207715,3535,3535,3535,3535,0
20240513,120600,65207715,3535,3535,3535,3535,4
20240513,120500,65193575,3530,3530,3530,3530,0
20240513,120400,65193575,3530,3530,3530,3530,0
20240513,120300,65193575,3530,3530,3530,3530,0
20240513,120200,65193575,3530,3530,3530,3530,0
20240513,120100,65193575,3530,3530,3530,3530,0
20240513,120000,65193575,3530,3535,3535,3530,200
20240513,115900,64486775,3535,3535,3535,3535,0
20240513,115800,64486775,3535,3535,3535,3535,0
20240513,115700,64486775,3535,3535,3535,3535,0
20240513,115600,64486775,3535,3535,3535,3535,0
20240513,115500,64486775,3535,3535,3535,3535,0
20240513,115400,64486775,3535,3535,3535,3535,0
20240513,115300,64486775,3535,3535,3535,3535,0
20240513,115200,64486775,3535,3535,3535,3535,0
20240513,115100,64486775,3535,3535,3535,3535,5
20240513,115000,64469100,3540,3540,3540,3540,0
20240513,114900,64469100,3540,3540,3540,3540,0
20240513,114800,64469100,3540,3540,3540,3540,0
20240513,114700,64469100,3540,3540,3540,3540,25
20240513,114600,64380600,3540,3540,3540,3540,115
20240513,114500,63973500,3550,3550,3550,3550,0
20240513,114400,63973500,3550,3550,3550,3550,0
20240513,114300,63973500,3550,3550,3550,3550,0
20240513,114200,63973500,3550,3550,3550,3550,0
20240513,114100,63973500,3550,3545,3550,3545,15
20240513,114000,63920315,3545,3545,3545,3545,0
20240513,113900,63920315,3545,3545,3545,3545,1
20240513,113800,63916770,3545,3545,3545,3545,0
20240513,113700,63916770,3545,3545,3545,3545,0
20240513,113600,63916770,3545,3545,3545,3545,0
20240513,113500,63916770,3545,3545,3545,3545,0
20240513,113400,63916770,3545,3545,3545,3545,0
20240513,113300,63916770,3545,3545,3545,3545,2
20240513,113200,63909680,3545,3545,3545,3545,0
20240513,113100,63909680,3545,3545,3545,3545,0
20240513,113000,63909680,3545,3545,3545,3545,50
20240513,112900,63732430,3545,3545,3545,3545,1
20240513,112800,63728885,3545,3545,3545,3545,0
20240513,112700,63728885,3545,3545,3545,3545,0
20240513,112600,63728885,3545,3545,3545,3545,15
20240513,112500,63675710,3545,3545,3545,3545,0
20240513,112400,63675710,3545,3545,3545,3545,0
20240513,112300,63675710,3545,3540,3545,3540,300
20240513,112200,62612960,3545,3545,3545,3545,0
20240513,112100,62612960,3545,3545,3545,3545,1
20240513,112000,62609415,3540,3540,3540,3540,333
20240513,111900,61430595,3530,3530,3530,3530,0
20240513,111800,61430595,3530,3530,3530,3530,0
20240513,111700,61430595,3530,3535,3540,3530,12
20240513,111600,61388155,3540,3540,3540,3540,0
20240513,111500,61388155,3540,3540,3540,3540,0
20240513,111400,61388155,3540,3540,3540,3540,0
20240513,111300,61388155,3540,3540,3540,3540,0
20240513,111200,61388155,3540,3540,3540,3540,0
20240513,111100,61388155,3540,3540,3540,3540,25
20240513,111000,61299655,3540,3540,3540,3540,0
20240513,110900,61299655,3540,3540,3540,3540,0
20240513,110800,61299655,3540,3540,3540,3540,0
20240513,110700,61299655,3540,3540,3540,3540,0
20240513,110600,61299655,3540,3540,3540,3540,0
20240513,110500,61299655,3540,3540,3540,3540,0
20240513,110400,61299655,3540,3540,3540,3540,0
20240513,110300,61299655,3540,3540,3540,3540,0
20240513,110200,61299655,3540,3540,3540,3540,0
20240513,110100,61299655,3540,3540,3540,3540,0
20240513,110000,61299655,3540,3540,3540,3540,0
20240513,105900,61299655,3540,3540,3540,3540,0
20240513,105800,61299655,3540,3540,3540,3540,0
20240513,105700,61299655,3540,3525,3540,3525,47
20240513,105600,61133965,3540,3540,3540,3540,15
20240513,105500,61080865,3540,3540,3540,3540,0
20240513,105400,61080865,3540,3540,3540,3540,0
20240513,105300,61080865,3540,3540,3540,3540,0
20240513,105200,61080865,3540,3540,3540,3540,0
20240513,105100,61080865,3540,3540,3540,3540,0
20240513,105000,61080865,3540,3540,3540,3540,1
20240513,104900,61077325,3525,3525,3525,3525,50
20240513,104800,60901075,3520,3520,3520,3520,0
20240513,104700,60901075,3520,3525,3525,3520,1000
20240513,104600,57380685,3525,3530,3530,3525,1000
20240513,104500,53855225,3545,3545,3545,3545,100
20240513,104400,53500725,3545,3545,3545,3545,0
20240513,104300,53500725,3545,3545,3545,3545,0
20240513,104200,53500725,3545,3545,3545,3545,10
20240513,104100,53465275,3545,3540,3545,3540,16
20240513,104000,53408570,3545,3545,3545,3545,0
20240513,103900,53408570,3545,3545,3545,3545,0
20240513,103800,53408570,3545,3535,3545,3520,2216
20240513,103700,45592100,3560,3560,3560,3560,67
20240513,103600,45353580,3560,3560,3560,3560,0
20240513,103500,45353580,3560,3560,3560,3560,1
20240513,103400,45350020,3560,3560,3560,3560,0
20240513,103300,45350020,3560,3560,3560,3560,1
20240513,103200,45346460,3535,3535,3535,3535,0
20240513,103100,45346460,3535,3535,3535,3535,0
20240513,103000,45346460,3535,3535,3535,3535,0
20240513,102900,45346460,3535,3535,3535,3535,0
20240513,102800,45346460,3535,3535,3535,3535,0
20240513,102700,45346460,3535,3535,3535,3535,124
20240513,102600,44908120,3535,3560,3560,3535,1016
20240513,102500,41314995,3560,3560,3560,3560,0
20240513,102400,41314995,3560,3560,3560,3560,0
20240513,102300,41314995,3560,3560,3560,3560,1
20240513,102200,41311435,3535,3540,3540,3535,959
20240513,102100,37917910,3565,3565,3565,3565,0
20240513,102000,37917910,3565,3565,3565,3565,0
20240513,101900,37917910,3565,3565,3565,3565,211
20240513,101800,37165695,3565,3565,3565,3565,1
20240513,101700,37162130,3540,3555,3555,3540,698
20240513,101600,34682015,3555,3555,3555,3555,0
20240513,101500,34682015,3555,3555,3555,3555,0
20240513,101400,34682015,3555,3555,3555,3555,10
20240513,101300,34646465,3555,3555,3555,3555,253
20240513,101200,33747050,3565,3565,3565,3565,1
20240513,101100,33743485,3555,3555,3555,3555,63
20240513,101000,33519520,3565,3565,3565,3565,0
20240513,100900,33519520,3565,3565,3565,3565,0
20240513,100800,33519520,3565,3565,3565,3565,1
20240513,100700,33515955,3565,3565,3565,3565,0
20240513,100600,33515955,3565,3565,3565,3565,0
20240513,100500,33515955,3565,3565,3565,3565,0
20240513,100400,33515955,3565,3565,3565,3565,0
20240513,100300,33515955,3565,3565,3565,3565,1
20240513,100200,33512390,3545,3545,3545,3545,100
20240513,100100,33157890,3575,3575,3575,3575,0
20240513,100000,33157890,3575,3575,3575,3575,0
20240513,095900,33157890,3575,3575,3575,3545,518
20240513,095800,31320485,3575,3575,3575,3575,0
20240513,095700,31320485,3575,3575,3575,3575,0
20240513,095600,31320485,3575,3575,3575,3575,50
20240513,095500,31141735,3575,3560,3575,3535,3010
20240513,095400,20480350,3575,3575,3575,3575,0
20240513,095300,20480350,3575,3575,3575,3575,0
20240513,095200,20480350,3575,3575,3575,3575,0
20240513,095100,20480350,3575,3575,3575,3575,0
20240513,095000,20480350,3575,3575,3575,3575,0
20240513,094900,20480350,3575,3570,3575,3555,11
20240513,094800,20441145,3575,3575,3575,3575,0
20240513,094700,20441145,3575,3575,3575,3575,0
20240513,094600,20441145,3575,3575,3575,3575,2
20240513,094500,20433995,3575,3575,3575,3575,0
20240513,094400,20433995,3575,3575,3575,3575,0
20240513,094300,20433995,3575,3575,3575,3575,0
20240513,094200,20433995,3575,3575,3575,3575,0
20240513,094100,20433995,3575,3575,3575,3575,0
20240513,094000,20433995,3575,3575,3575,3575,2
20240513,093900,20426845,3570,3570,3570,3570,0
20240513,093800,20426845,3570,3570,3570,3570,0
20240513,093700,20426845,3570,3570,3570,3570,0
20240513,093600,20426845,3570,3570,3570,3570,101
20240513,093500,20066275,3550,3550,3550,3550,300
20240513,093400,19001275,3570,3565,3570,3550,31
20240513,093300,18891040,3565,3565,3565,3565,14
20240513,093200,18841130,3565,3565,3565,3565,20
20240513,093100,18769830,3565,3565,3565,3565,1
20240513,093000,18766265,3575,3545,3575,3545,2
20240513,092900,18759145,3580,3580,3580,3580,0
20240513,092800,18759145,3580,3580,3580,3580,0
20240513,092700,18759145,3580,3580,3580,3580,265
20240513,092600,17810445,3580,3575,3580,3575,3
20240513,092500,17799715,3540,3550,3550,3540,1000
20240513,092400,14256835,3580,3580,3580,3580,0
20240513,092300,14256835,3580,3580,3580,3580,100
20240513,092200,13898835,3580,3580,3580,3580,0
20240513,092100,13898835,3580,3575,3580,3575,91
20240513,092000,13573060,3550,3575,3575,3550,101
20240513,091900,13212010,3575,3575,3575,3575,1
20240513,091800,13208435,3550,3550,3550,3550,25
20240513,091700,13119685,3580,3580,3580,3580,0
20240513,091600,13119685,3580,3580,3580,3580,0
20240513,091500,13119685,3580,3580,3580,3580,0
20240513,091400,13119685,3580,3550,3580,3550,254
20240513,091300,12217955,3580,3565,3580,3535,2794
20240513,091200,2322360,3570,3570,3570,3570,0
20240513,091100,2322360,3570,3570,3570,3570,12
20240513,091000,2279520,3575,3575,3575,3575,0
20240513,090900,2279520,3575,3575,3575,3575,63
20240513,090800,2054295,3580,3580,3580,3580,20
20240513,090700,1982695,3590,3590,3590,3590,0
20240513,090600,1982695,3590,3590,3590,3590,20
20240513,090500,1910895,3595,3580,3595,3570,117
20240513,090400,1492520,3580,3580,3580,3580,35
20240513,090300,1367220,3580,3580,3580,3580,0
20240513,090200,1367220,3580,3580,3580,3580,50
20240513,090100,1188220,3580,3595,3595,3580,215
20240513,090000,417020,3595,3595,3595,3595,116