KissMeData/123750/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201400,29384060,2040,2040,2040,2040,49
20240513,201300,29384060,2040,2040,2040,2040,0
20240513,201200,29384060,2040,2040,2040,2040,0
20240513,201100,29384060,2040,2040,2040,2040,0
20240513,201000,29384060,2040,2040,2040,2040,0
20240513,200900,29384060,2040,2040,2040,2040,0
20240513,200800,29384060,2040,2040,2040,2040,0
20240513,200700,29384060,2040,2040,2040,2040,0
20240513,200600,29384060,2040,2040,2040,2040,0
20240513,200500,29384060,2040,2040,2040,2040,0
20240513,200400,29384060,2040,2040,2040,2040,0
20240513,200300,29384060,2040,2040,2040,2040,0
20240513,200200,29384060,2040,2040,2040,2040,0
20240513,200100,29384060,2040,2040,2040,2040,0
20240513,200000,29384060,2040,2040,2040,2040,0
20240513,195900,29384060,2040,2040,2040,2040,0
20240513,195800,29384060,2040,2040,2040,2040,0
20240513,195700,29384060,2040,2040,2040,2040,0
20240513,195600,29384060,2040,2040,2040,2040,0
20240513,195500,29384060,2040,2040,2040,2040,0
20240513,195400,29384060,2040,2040,2040,2040,0
20240513,195300,29384060,2040,2040,2040,2040,0
20240513,195200,29384060,2040,2040,2040,2040,0
20240513,195100,29384060,2040,2040,2040,2040,0
20240513,195000,29384060,2040,2040,2040,2040,0
20240513,194900,29384060,2040,2040,2040,2040,0
20240513,194800,29384060,2040,2040,2040,2040,0
20240513,194700,29384060,2040,2040,2040,2040,0
20240513,194600,29384060,2040,2040,2040,2040,0
20240513,194500,29384060,2040,2040,2040,2040,0
20240513,194400,29384060,2040,2040,2040,2040,49
20240513,194300,29384060,2040,2040,2040,2040,0
20240513,194200,29384060,2040,2040,2040,2040,0
20240513,194100,29384060,2040,2040,2040,2040,0
20240513,194000,29384060,2040,2040,2040,2040,0
20240513,193900,29384060,2040,2040,2040,2040,0
20240513,193800,29384060,2040,2040,2040,2040,0
20240513,193700,29384060,2040,2040,2040,2040,0
20240513,193600,29384060,2040,2040,2040,2040,0
20240513,193500,29384060,2040,2040,2040,2040,0
20240513,193400,29384060,2040,2040,2040,2040,0
20240513,193300,29384060,2040,2040,2040,2040,0
20240513,193200,29384060,2040,2040,2040,2040,0
20240513,193100,29384060,2040,2040,2040,2040,0
20240513,193000,29384060,2040,2040,2040,2040,0
20240513,192900,29384060,2040,2040,2040,2040,0
20240513,192800,29384060,2040,2040,2040,2040,0
20240513,192700,29384060,2040,2040,2040,2040,0
20240513,192600,29384060,2040,2040,2040,2040,0
20240513,192500,29384060,2040,2040,2040,2040,0
20240513,192400,29384060,2040,2040,2040,2040,0
20240513,192300,29384060,2040,2040,2040,2040,0
20240513,192200,29384060,2040,2040,2040,2040,0
20240513,192100,29384060,2040,2040,2040,2040,0
20240513,192000,29384060,2040,2040,2040,2040,0
20240513,191900,29384060,2040,2040,2040,2040,0
20240513,191800,29384060,2040,2040,2040,2040,0
20240513,191700,29384060,2040,2040,2040,2040,0
20240513,191600,29384060,2040,2040,2040,2040,0
20240513,191500,29384060,2040,2040,2040,2040,0
20240513,191400,29384060,2040,2040,2040,2040,49
20240513,191300,29384060,2040,2040,2040,2040,0
20240513,191200,29384060,2040,2040,2040,2040,0
20240513,191100,29384060,2040,2040,2040,2040,0
20240513,191000,29384060,2040,2040,2040,2040,0
20240513,190900,29384060,2040,2040,2040,2040,0
20240513,190800,29384060,2040,2040,2040,2040,0
20240513,190700,29384060,2040,2040,2040,2040,0
20240513,190600,29384060,2040,2040,2040,2040,0
20240513,190500,29384060,2040,2040,2040,2040,0
20240513,190400,29384060,2040,2040,2040,2040,0
20240513,190300,29384060,2040,2040,2040,2040,0
20240513,190200,29384060,2040,2040,2040,2040,0
20240513,190100,29384060,2040,2040,2040,2040,0
20240513,190000,29384060,2040,2040,2040,2040,0
20240513,185900,29384060,2040,2040,2040,2040,0
20240513,185800,29384060,2040,2040,2040,2040,0
20240513,185700,29384060,2040,2040,2040,2040,0
20240513,185600,29384060,2040,2040,2040,2040,0
20240513,185500,29384060,2040,2040,2040,2040,0
20240513,185400,29384060,2040,2040,2040,2040,0
20240513,185300,29384060,2040,2040,2040,2040,0
20240513,185200,29384060,2040,2040,2040,2040,0
20240513,185100,29384060,2040,2040,2040,2040,0
20240513,185000,29384060,2040,2040,2040,2040,0
20240513,184900,29384060,2040,2040,2040,2040,0
20240513,184800,29384060,2040,2040,2040,2040,0
20240513,184700,29384060,2040,2040,2040,2040,0
20240513,184600,29384060,2040,2040,2040,2040,0
20240513,184500,29384060,2040,2040,2040,2040,0
20240513,184400,29384060,2040,2040,2040,2040,49
20240513,184300,29384060,2040,2040,2040,2040,0
20240513,184200,29384060,2040,2040,2040,2040,0
20240513,184100,29384060,2040,2040,2040,2040,0
20240513,184000,29384060,2040,2040,2040,2040,0
20240513,183900,29384060,2040,2040,2040,2040,0
20240513,183800,29384060,2040,2040,2040,2040,0
20240513,183700,29384060,2040,2040,2040,2040,0
20240513,183600,29384060,2040,2040,2040,2040,0
20240513,183500,29384060,2040,2040,2040,2040,0
20240513,183400,29384060,2040,2040,2040,2040,0
20240513,183300,29384060,2040,2040,2040,2040,0
20240513,183200,29384060,2040,2040,2040,2040,0
20240513,183100,29384060,2040,2040,2040,2040,0
20240513,183000,29384060,2040,2040,2040,2040,0
20240513,182900,29384060,2040,2040,2040,2040,0
20240513,182800,29384060,2040,2040,2040,2040,0
20240513,182700,29384060,2040,2040,2040,2040,0
20240513,182600,29384060,2040,2040,2040,2040,0
20240513,182500,29384060,2040,2040,2040,2040,0
20240513,182400,29384060,2040,2040,2040,2040,0
20240513,182300,29384060,2040,2040,2040,2040,0
20240513,182200,29384060,2040,2040,2040,2040,0
20240513,182100,29384060,2040,2040,2040,2040,0
20240513,182000,29384060,2040,2040,2040,2040,0
20240513,181900,29384060,2040,2040,2040,2040,0
20240513,181800,29384060,2040,2040,2040,2040,0
20240513,181700,29384060,2040,2040,2040,2040,0
20240513,181600,29384060,2040,2040,2040,2040,0
20240513,181500,29384060,2040,2040,2040,2040,0
20240513,181400,29384060,2040,2040,2040,2040,49
20240513,181300,29384060,2040,2040,2040,2040,0
20240513,181200,29384060,2040,2040,2040,2040,0
20240513,181100,29384060,2040,2040,2040,2040,0
20240513,181000,29384060,2040,2040,2040,2040,0
20240513,180900,29384060,2040,2040,2040,2040,0
20240513,180800,29384060,2040,2040,2040,2040,0
20240513,180700,29384060,2040,2040,2040,2040,0
20240513,180600,29384060,2040,2040,2040,2040,0
20240513,180500,29384060,2040,2040,2040,2040,0
20240513,180400,29384060,2040,2040,2040,2040,0
20240513,180300,29384060,2040,2040,2040,2040,0
20240513,180200,29384060,2040,2040,2040,2040,0
20240513,180100,29384060,2040,2040,2040,2040,0
20240513,180000,29384060,2040,2040,2040,2040,0
20240513,175900,29384060,2040,2040,2040,2040,0
20240513,175800,29384060,2040,2040,2040,2040,0
20240513,175700,29384060,2040,2040,2040,2040,0
20240513,175600,29384060,2040,2040,2040,2040,0
20240513,175500,29384060,2040,2040,2040,2040,0
20240513,175400,29384060,2040,2040,2040,2040,0
20240513,175300,29384060,2040,2040,2040,2040,0
20240513,175200,29384060,2040,2040,2040,2040,0
20240513,175100,29384060,2040,2040,2040,2040,0
20240513,175000,29384060,2040,2040,2040,2040,0
20240513,174900,29384060,2040,2040,2040,2040,0
20240513,174800,29384060,2040,2040,2040,2040,0
20240513,174700,29384060,2040,2040,2040,2040,0
20240513,174600,29384060,2040,2040,2040,2040,0
20240513,174500,29384060,2040,2040,2040,2040,0
20240513,174400,29384060,2040,2040,2040,2040,49
20240513,174300,29384060,2040,2040,2040,2040,0
20240513,174200,29384060,2040,2040,2040,2040,0
20240513,174100,29384060,2040,2040,2040,2040,0
20240513,174000,29384060,2040,2040,2040,2040,0
20240513,173900,29384060,2040,2040,2040,2040,0
20240513,173800,29384060,2040,2040,2040,2040,0
20240513,173700,29384060,2040,2040,2040,2040,0
20240513,173600,29384060,2040,2040,2040,2040,0
20240513,173500,29384060,2040,2040,2040,2040,0
20240513,173400,29384060,2040,2040,2040,2040,0
20240513,173300,29384060,2040,2040,2040,2040,0
20240513,173200,29384060,2040,2040,2040,2040,0
20240513,173100,29384060,2040,2040,2040,2040,0
20240513,173000,29384060,2040,2040,2040,2040,0
20240513,172900,29384060,2040,2040,2040,2040,0
20240513,172800,29384060,2040,2040,2040,2040,0
20240513,172700,29384060,2040,2040,2040,2040,0
20240513,172600,29384060,2040,2040,2040,2040,0
20240513,172500,29384060,2040,2040,2040,2040,0
20240513,172400,29384060,2040,2040,2040,2040,0
20240513,172300,29384060,2040,2040,2040,2040,0
20240513,172200,29384060,2040,2040,2040,2040,0
20240513,172100,29384060,2040,2040,2040,2040,0
20240513,172000,29384060,2040,2040,2040,2040,0
20240513,171900,29384060,2040,2040,2040,2040,0
20240513,171800,29384060,2040,2040,2040,2040,0
20240513,171700,29384060,2040,2040,2040,2040,0
20240513,171600,29384060,2040,2040,2040,2040,0
20240513,171500,29384060,2040,2040,2040,2040,0
20240513,171400,29384060,2040,2040,2040,2040,49
20240513,171300,29384060,2040,2040,2040,2040,0
20240513,171200,29384060,2040,2040,2040,2040,0
20240513,171100,29384060,2040,2040,2040,2040,0
20240513,171000,29384060,2040,2040,2040,2040,0
20240513,170900,29384060,2040,2040,2040,2040,0
20240513,170800,29384060,2040,2040,2040,2040,0
20240513,170700,29384060,2040,2040,2040,2040,0
20240513,170600,29384060,2040,2040,2040,2040,0
20240513,170500,29384060,2040,2040,2040,2040,0
20240513,170400,29384060,2040,2040,2040,2040,0
20240513,170300,29384060,2040,2040,2040,2040,0
20240513,170200,29384060,2040,2040,2040,2040,0
20240513,170100,29384060,2040,2040,2040,2040,0
20240513,170000,29384060,2040,2040,2040,2040,0
20240513,165900,29384060,2040,2040,2040,2040,0
20240513,165800,29384060,2040,2040,2040,2040,0
20240513,165700,29384060,2040,2040,2040,2040,0
20240513,165600,29384060,2040,2040,2040,2040,0
20240513,165500,29384060,2040,2040,2040,2040,0
20240513,165400,29384060,2040,2040,2040,2040,0
20240513,165300,29384060,2040,2040,2040,2040,0
20240513,165200,29384060,2040,2040,2040,2040,0
20240513,165100,29384060,2040,2040,2040,2040,0
20240513,165000,29384060,2040,2040,2040,2040,0
20240513,164900,29384060,2040,2040,2040,2040,0
20240513,164800,29384060,2040,2040,2040,2040,0
20240513,164700,29384060,2040,2040,2040,2040,0
20240513,164600,29384060,2040,2040,2040,2040,0
20240513,164500,29384060,2040,2040,2040,2040,0
20240513,164400,29384060,2040,2040,2040,2040,49
20240513,164300,29384060,2040,2040,2040,2040,0
20240513,164200,29384060,2040,2040,2040,2040,0
20240513,164100,29384060,2040,2040,2040,2040,0
20240513,164000,29384060,2040,2040,2040,2040,0
20240513,163900,29384060,2040,2040,2040,2040,0
20240513,163800,29384060,2040,2040,2040,2040,0
20240513,163700,29384060,2040,2040,2040,2040,0
20240513,163600,29384060,2040,2040,2040,2040,0
20240513,163500,29384060,2040,2040,2040,2040,0
20240513,163400,29384060,2040,2040,2040,2040,0
20240513,163300,29384060,2040,2040,2040,2040,0
20240513,163200,29384060,2040,2040,2040,2040,0
20240513,163100,29384060,2040,2040,2040,2040,0
20240513,163000,29384060,2040,2040,2040,2040,0
20240513,162900,29384060,2040,2040,2040,2040,0
20240513,162800,29384060,2040,2040,2040,2040,0
20240513,162700,29384060,2040,2040,2040,2040,0
20240513,162600,29384060,2040,2040,2040,2040,0
20240513,162500,29384060,2040,2040,2040,2040,0
20240513,162400,29384060,2040,2040,2040,2040,0
20240513,162300,29384060,2040,2040,2040,2040,0
20240513,162200,29384060,2040,2040,2040,2040,0
20240513,162100,29384060,2040,2040,2040,2040,0
20240513,162000,29384060,2040,2040,2040,2040,0
20240513,161900,29384060,2040,2040,2040,2040,0
20240513,161800,29384060,2040,2040,2040,2040,0
20240513,161700,29384060,2040,2040,2040,2040,0
20240513,161600,29384060,2040,2040,2040,2040,0
20240513,161500,29384060,2040,2040,2040,2040,0
20240513,161400,29384060,2040,2040,2040,2040,49
20240513,161300,29384060,2040,2040,2040,2040,0
20240513,161200,29384060,2040,2040,2040,2040,0
20240513,161100,29384060,2040,2040,2040,2040,0
20240513,161000,29384060,2040,2040,2040,2040,0
20240513,160900,29384060,2040,2040,2040,2040,0
20240513,160800,29384060,2040,2040,2040,2040,0
20240513,160700,29384060,2040,2040,2040,2040,0
20240513,160600,29384060,2040,2040,2040,2040,0
20240513,160500,29384060,2040,2040,2040,2040,0
20240513,160400,29384060,2040,2040,2040,2040,0
20240513,160300,29384060,2040,2040,2040,2040,0
20240513,160200,29384060,2040,2040,2040,2040,0
20240513,160100,29384060,2040,2040,2040,2040,0
20240513,160000,29384060,2040,2040,2040,2040,0
20240513,155900,29384060,2040,2040,2040,2040,0
20240513,155800,29384060,2040,2040,2040,2040,0
20240513,155700,29384060,2040,2040,2040,2040,0
20240513,155600,29384060,2040,2040,2040,2040,0
20240513,155500,29384060,2040,2040,2040,2040,0
20240513,155400,29384060,2040,2040,2040,2040,0
20240513,155300,29384060,2040,2040,2040,2040,0
20240513,155200,29384060,2040,2040,2040,2040,0
20240513,155100,29384060,2040,2040,2040,2040,0
20240513,155000,29384060,2040,2040,2040,2040,0
20240513,154900,29384060,2040,2040,2040,2040,0
20240513,154800,29384060,2040,2040,2040,2040,0
20240513,154700,29384060,2040,2040,2040,2040,0
20240513,154600,29384060,2040,2040,2040,2040,0
20240513,154500,29384060,2040,2040,2040,2040,0
20240513,154400,29384060,2040,2040,2040,2040,49
20240513,154300,29384060,2040,2040,2040,2040,0
20240513,154200,29384060,2040,2040,2040,2040,0
20240513,154100,29384060,2040,2040,2040,2040,0
20240513,154000,29384060,2040,2040,2040,2040,0
20240513,153900,29384060,2040,2040,2040,2040,0
20240513,153800,29384060,2040,2040,2040,2040,0
20240513,153700,29384060,2040,2040,2040,2040,0
20240513,153600,29384060,2040,2040,2040,2040,0
20240513,153500,29384060,2040,2040,2040,2040,0
20240513,153400,29384060,2040,2040,2040,2040,0
20240513,153300,29384060,2040,2040,2040,2040,0
20240513,153200,29384060,2040,2040,2040,2040,0
20240513,153100,29384060,2040,2040,2040,2040,0
20240513,153000,29384060,2040,2040,2040,2040,49
20240513,152900,29284100,2015,2015,2015,2015,0
20240513,152800,29284100,2015,2015,2015,2015,0
20240513,152700,29284100,2015,2015,2015,2015,0
20240513,152600,29284100,2015,2015,2015,2015,0
20240513,152500,29284100,2015,2015,2015,2015,0
20240513,152400,29284100,2015,2015,2015,2015,0
20240513,152300,29284100,2015,2015,2015,2015,0
20240513,152200,29284100,2015,2015,2015,2015,0
20240513,152100,29284100,2015,2015,2015,2015,0
20240513,152000,29284100,2015,2015,2015,2015,0
20240513,151900,29284100,2015,2015,2015,2015,7
20240513,151800,29269995,2015,2015,2015,2015,0
20240513,151700,29269995,2015,2015,2015,2015,5
20240513,151600,29259920,2015,2015,2015,2015,323
20240513,151500,28609075,2015,2015,2015,2015,40
20240513,151400,28528475,2015,2015,2015,2015,0
20240513,151300,28528475,2015,2015,2015,2015,109
20240513,151200,28308840,2015,2015,2015,2015,200
20240513,151100,27905840,2015,2015,2015,2015,0
20240513,151000,27905840,2015,2015,2015,2015,77
20240513,150900,27750685,2015,2015,2015,2015,0
20240513,150800,27750685,2015,2015,2015,2015,0
20240513,150700,27750685,2015,2015,2015,2015,0
20240513,150600,27750685,2015,2020,2020,2015,1118
20240513,150500,25493260,2025,2025,2025,2025,0
20240513,150400,25493260,2025,2025,2025,2025,45
20240513,150300,25402135,2025,2025,2025,2025,0
20240513,150200,25402135,2025,2025,2025,2025,0
20240513,150100,25402135,2025,2025,2025,2025,13
20240513,150000,25375810,2025,2025,2025,2025,9
20240513,145900,25357585,2025,2025,2025,2025,24
20240513,145800,25308985,2025,2025,2025,2025,0
20240513,145700,25308985,2025,2025,2025,2025,0
20240513,145600,25308985,2025,2025,2025,2025,4
20240513,145500,25300885,2025,2025,2025,2025,0
20240513,145400,25300885,2025,2025,2025,2025,5
20240513,145300,25290760,2025,2025,2025,2025,0
20240513,145200,25290760,2025,2025,2025,2025,0
20240513,145100,25290760,2025,2025,2025,2025,0
20240513,145000,25290760,2025,2025,2025,2025,0
20240513,144900,25290760,2025,2025,2025,2025,0
20240513,144800,25290760,2025,2025,2025,2025,5
20240513,144700,25280635,2025,2025,2025,2025,0
20240513,144600,25280635,2025,2025,2025,2025,0
20240513,144500,25280635,2025,2025,2025,2025,0
20240513,144400,25280635,2025,2025,2025,2025,0
20240513,144300,25280635,2025,2025,2025,2025,5
20240513,144200,25270510,2025,2025,2025,2025,0
20240513,144100,25270510,2025,2025,2025,2025,0
20240513,144000,25270510,2025,2025,2025,2025,0
20240513,143900,25270510,2025,2025,2025,2025,0
20240513,143800,25270510,2025,2025,2025,2025,0
20240513,143700,25270510,2025,2025,2025,2025,0
20240513,143600,25270510,2025,2025,2025,2025,5
20240513,143500,25260385,2025,2025,2025,2025,1
20240513,143400,25258360,2025,2025,2025,2025,0
20240513,143300,25258360,2025,2025,2025,2025,0
20240513,143200,25258360,2025,2025,2025,2025,0
20240513,143100,25258360,2025,2025,2025,2025,5
20240513,143000,25248235,2025,2025,2025,2025,10
20240513,142900,25227985,2025,2025,2025,2025,0
20240513,142800,25227985,2025,2025,2025,2025,0
20240513,142700,25227985,2025,2025,2025,2025,0
20240513,142600,25227985,2025,2025,2025,2025,0
20240513,142500,25227985,2025,2025,2025,2025,0
20240513,142400,25227985,2025,2025,2025,2025,0
20240513,142300,25227985,2025,2025,2025,2025,0
20240513,142200,25227985,2025,2025,2025,2025,0
20240513,142100,25227985,2025,2025,2025,2025,0
20240513,142000,25227985,2025,2025,2025,2025,0
20240513,141900,25227985,2025,2025,2025,2025,0
20240513,141800,25227985,2025,2025,2025,2025,0
20240513,141700,25227985,2025,2025,2025,2025,0
20240513,141600,25227985,2025,2025,2025,2025,5
20240513,141500,25217860,2025,2025,2025,2025,0
20240513,141400,25217860,2025,2025,2025,2025,0
20240513,141300,25217860,2025,2025,2025,2025,0
20240513,141200,25217860,2025,2025,2025,2025,0
20240513,141100,25217860,2025,2025,2025,2025,5
20240513,141000,25207735,2025,2025,2025,2025,0
20240513,140900,25207735,2025,2025,2025,2025,0
20240513,140800,25207735,2025,2025,2025,2025,0
20240513,140700,25207735,2025,2025,2025,2025,0
20240513,140600,25207735,2025,2025,2025,2025,110
20240513,140500,24984985,2025,2025,2025,2025,0
20240513,140400,24984985,2025,2025,2025,2025,0
20240513,140300,24984985,2025,2025,2025,2025,0
20240513,140200,24984985,2025,2025,2025,2025,0
20240513,140100,24984985,2025,2025,2025,2025,0
20240513,140000,24984985,2025,2025,2025,2025,0
20240513,135900,24984985,2025,2025,2025,2025,0
20240513,135800,24984985,2025,2025,2025,2025,0
20240513,135700,24984985,2025,2025,2025,2025,0
20240513,135600,24984985,2025,2025,2025,2025,4
20240513,135500,24976885,2025,2025,2025,2025,0
20240513,135400,24976885,2025,2025,2025,2025,0
20240513,135300,24976885,2025,2025,2025,2025,0
20240513,135200,24976885,2025,2025,2025,2025,5
20240513,135100,24966760,2025,2025,2025,2025,0
20240513,135000,24966760,2025,2025,2025,2025,5
20240513,134900,24956635,2025,2025,2025,2025,0
20240513,134800,24956635,2025,2025,2025,2025,0
20240513,134700,24956635,2025,2025,2025,2025,0
20240513,134600,24956635,2025,2025,2025,2025,0
20240513,134500,24956635,2025,2025,2025,2025,0
20240513,134400,24956635,2025,2025,2025,2025,0
20240513,134300,24956635,2025,2025,2025,2025,0
20240513,134200,24956635,2025,2025,2025,2025,0
20240513,134100,24956635,2025,2025,2025,2025,15
20240513,134000,24926260,2025,2025,2025,2025,0
20240513,133900,24926260,2025,2025,2025,2025,0
20240513,133800,24926260,2025,2025,2025,2025,0
20240513,133700,24926260,2025,2025,2025,2025,0
20240513,133600,24926260,2025,2025,2025,2025,0
20240513,133500,24926260,2025,2025,2025,2025,0
20240513,133400,24926260,2025,2025,2025,2025,0
20240513,133300,24926260,2025,2025,2025,2025,0
20240513,133200,24926260,2025,2025,2025,2025,0
20240513,133100,24926260,2025,2025,2025,2025,0
20240513,133000,24926260,2025,2025,2025,2025,0
20240513,132900,24926260,2025,2025,2025,2025,0
20240513,132800,24926260,2025,2025,2025,2025,0
20240513,132700,24926260,2025,2025,2025,2025,0
20240513,132600,24926260,2025,2025,2025,2025,5
20240513,132500,24916135,2025,2025,2025,2025,0
20240513,132400,24916135,2025,2025,2025,2025,0
20240513,132300,24916135,2025,2025,2025,2025,0
20240513,132200,24916135,2025,2025,2025,2025,5
20240513,132100,24906010,2025,2025,2025,2025,0
20240513,132000,24906010,2025,2025,2025,2025,5
20240513,131900,24895885,2025,2025,2025,2025,0
20240513,131800,24895885,2025,2025,2025,2025,0
20240513,131700,24895885,2025,2025,2025,2025,0
20240513,131600,24895885,2025,2025,2025,2025,0
20240513,131500,24895885,2025,2025,2025,2025,0
20240513,131400,24895885,2025,2025,2025,2025,0
20240513,131300,24895885,2025,2025,2025,2025,0
20240513,131200,24895885,2025,2025,2025,2025,0
20240513,131100,24895885,2025,2025,2025,2025,5
20240513,131000,24885760,2025,2025,2025,2025,0
20240513,130900,24885760,2025,2025,2025,2025,0
20240513,130800,24885760,2025,2025,2025,2025,5
20240513,130700,24875635,2025,2025,2025,2025,0
20240513,130600,24875635,2025,2025,2025,2025,0
20240513,130500,24875635,2025,2025,2025,2025,0
20240513,130400,24875635,2025,2025,2025,2025,0
20240513,130300,24875635,2025,2025,2025,2025,5
20240513,130200,24865510,2025,2025,2025,2025,27
20240513,130100,24810835,2025,2025,2025,2025,0
20240513,130000,24810835,2025,2025,2025,2025,0
20240513,125900,24810835,2025,2025,2025,2025,0
20240513,125800,24810835,2025,2025,2025,2025,0
20240513,125700,24810835,2025,2025,2025,2025,0
20240513,125600,24810835,2025,2025,2025,2025,4
20240513,125500,24802735,2025,2025,2025,2025,0
20240513,125400,24802735,2025,2025,2025,2025,0
20240513,125300,24802735,2025,2025,2025,2025,0
20240513,125200,24802735,2025,2025,2025,2025,0
20240513,125100,24802735,2025,2025,2025,2025,5
20240513,125000,24792610,2025,2025,2025,2025,0
20240513,124900,24792610,2025,2025,2025,2025,0
20240513,124800,24792610,2025,2025,2025,2025,5
20240513,124700,24782485,2025,2025,2025,2025,0
20240513,124600,24782485,2025,2025,2025,2025,1
20240513,124500,24780460,2025,2025,2025,2025,0
20240513,124400,24780460,2025,2025,2025,2025,0
20240513,124300,24780460,2025,2025,2025,2025,0
20240513,124200,24780460,2025,2025,2025,2025,0
20240513,124100,24780460,2025,2025,2025,2025,5
20240513,124000,24770335,2025,2025,2025,2025,0
20240513,123900,24770335,2025,2025,2025,2025,0
20240513,123800,24770335,2025,2025,2025,2025,0
20240513,123700,24770335,2025,2025,2025,2025,0
20240513,123600,24770335,2025,2025,2025,2025,5
20240513,123500,24760210,2025,2025,2025,2025,0
20240513,123400,24760210,2025,2025,2025,2025,0
20240513,123300,24760210,2025,2025,2025,2025,0
20240513,123200,24760210,2025,2025,2025,2025,0
20240513,123100,24760210,2025,2025,2025,2025,5
20240513,123000,24750085,2025,2025,2025,2025,0
20240513,122900,24750085,2025,2025,2025,2025,0
20240513,122800,24750085,2025,2025,2025,2025,0
20240513,122700,24750085,2025,2025,2025,2025,0
20240513,122600,24750085,2025,2025,2025,2025,5
20240513,122500,24739960,2025,2025,2025,2025,0
20240513,122400,24739960,2025,2025,2025,2025,0
20240513,122300,24739960,2025,2025,2025,2025,0
20240513,122200,24739960,2025,2025,2025,2025,50
20240513,122100,24638710,2025,2025,2025,2025,5
20240513,122000,24628585,2030,2030,2030,2030,0
20240513,121900,24628585,2030,2030,2030,2030,1
20240513,121800,24626555,2025,2025,2025,2025,0
20240513,121700,24626555,2025,2025,2025,2025,0
20240513,121600,24626555,2025,2025,2025,2025,5
20240513,121500,24616430,2030,2030,2030,2030,0
20240513,121400,24616430,2030,2030,2030,2030,3
20240513,121300,24610340,2025,2025,2025,2025,0
20240513,121200,24610340,2025,2025,2025,2025,0
20240513,121100,24610340,2025,2025,2025,2025,5
20240513,121000,24600215,2025,2025,2025,2025,0
20240513,120900,24600215,2025,2025,2025,2025,5
20240513,120800,24590090,2025,2025,2025,2025,0
20240513,120700,24590090,2025,2025,2025,2025,0
20240513,120600,24590090,2025,2025,2025,2025,0
20240513,120500,24590090,2025,2025,2025,2025,0
20240513,120400,24590090,2025,2025,2025,2025,3
20240513,120300,24584015,2025,2025,2025,2025,0
20240513,120200,24584015,2025,2025,2025,2025,0
20240513,120100,24584015,2025,2025,2025,2025,5
20240513,120000,24573890,2025,2025,2025,2025,0
20240513,115900,24573890,2025,2025,2025,2025,0
20240513,115800,24573890,2025,2025,2025,2025,0
20240513,115700,24573890,2025,2025,2025,2025,0
20240513,115600,24573890,2025,2025,2025,2025,5
20240513,115500,24563765,2030,2030,2030,2030,1
20240513,115400,24561735,2025,2025,2025,2025,5
20240513,115300,24551610,2030,2030,2030,2030,0
20240513,115200,24551610,2030,2030,2030,2030,6
20240513,115100,24539430,2030,2030,2030,2030,0
20240513,115000,24539430,2030,2030,2030,2030,1
20240513,114900,24537400,2025,2025,2025,2025,0
20240513,114800,24537400,2025,2025,2025,2025,0
20240513,114700,24537400,2025,2025,2025,2025,0
20240513,114600,24537400,2025,2025,2025,2025,5
20240513,114500,24527275,2025,2025,2025,2025,0
20240513,114400,24527275,2025,2025,2025,2025,51
20240513,114300,24424000,2025,2025,2025,2025,0
20240513,114200,24424000,2025,2025,2025,2025,0
20240513,114100,24424000,2025,2025,2025,2025,5
20240513,114000,24413875,2025,2025,2025,2025,0
20240513,113900,24413875,2025,2025,2025,2025,0
20240513,113800,24413875,2025,2025,2025,2025,0
20240513,113700,24413875,2025,2025,2025,2025,0
20240513,113600,24413875,2025,2025,2025,2025,5
20240513,113500,24403750,2025,2025,2025,2025,5
20240513,113400,24393625,2025,2025,2025,2025,0
20240513,113300,24393625,2025,2025,2025,2025,0
20240513,113200,24393625,2025,2025,2025,2025,0
20240513,113100,24393625,2025,2025,2025,2025,0
20240513,113000,24393625,2025,2025,2025,2025,0
20240513,112900,24393625,2025,2025,2025,2025,0
20240513,112800,24393625,2025,2025,2025,2025,0
20240513,112700,24393625,2025,2025,2025,2025,0
20240513,112600,24393625,2025,2025,2025,2025,5
20240513,112500,24383500,2025,2025,2025,2025,0
20240513,112400,24383500,2025,2025,2025,2025,0
20240513,112300,24383500,2025,2025,2025,2025,0
20240513,112200,24383500,2025,2025,2025,2025,0
20240513,112100,24383500,2025,2025,2025,2025,0
20240513,112000,24383500,2025,2025,2025,2025,0
20240513,111900,24383500,2025,2025,2025,2025,0
20240513,111800,24383500,2025,2025,2025,2025,0
20240513,111700,24383500,2025,2025,2025,2025,0
20240513,111600,24383500,2025,2025,2025,2025,0
20240513,111500,24383500,2025,2025,2025,2025,0
20240513,111400,24383500,2025,2025,2025,2025,0
20240513,111300,24383500,2025,2025,2025,2025,0
20240513,111200,24383500,2025,2025,2025,2025,84
20240513,111100,24213400,2020,2020,2020,2020,5
20240513,111000,24203300,2020,2020,2020,2020,1
20240513,110900,24201280,2020,2020,2020,2020,15
20240513,110800,24170980,2025,2020,2025,2020,144
20240513,110700,23880040,2020,2025,2025,2020,107
20240513,110600,23663745,2025,2025,2025,2025,118
20240513,110500,23424795,2025,2025,2025,2025,0
20240513,110400,23424795,2025,2025,2025,2025,0
20240513,110300,23424795,2025,2025,2025,2025,0
20240513,110200,23424795,2025,2025,2025,2025,0
20240513,110100,23424795,2025,2025,2025,2025,0
20240513,110000,23424795,2025,2025,2025,2025,62
20240513,105900,23299245,2025,2025,2025,2025,0
20240513,105800,23299245,2025,2025,2025,2025,0
20240513,105700,23299245,2025,2025,2025,2025,0
20240513,105600,23299245,2025,2025,2025,2025,0
20240513,105500,23299245,2025,2025,2025,2025,0
20240513,105400,23299245,2025,2030,2030,2025,566
20240513,105300,22150615,2030,2030,2030,2030,0
20240513,105200,22150615,2030,2030,2030,2030,0
20240513,105100,22150615,2030,2030,2030,2030,15
20240513,105000,22120165,2035,2035,2035,2035,11
20240513,104900,22097780,2035,2035,2035,2035,0
20240513,104800,22097780,2035,2035,2035,2035,25
20240513,104700,22046905,2035,2035,2035,2035,50
20240513,104600,21945155,2035,2035,2035,2035,5
20240513,104500,21934980,2040,2040,2040,2040,0
20240513,104400,21934980,2040,2035,2040,2035,11
20240513,104300,21912590,2035,2035,2035,2035,0
20240513,104200,21912590,2035,2035,2035,2035,47
20240513,104100,21816945,2035,2035,2035,2035,0
20240513,104000,21816945,2035,2035,2035,2035,0
20240513,103900,21816945,2035,2035,2035,2035,0
20240513,103800,21816945,2035,2035,2035,2035,0
20240513,103700,21816945,2035,2035,2035,2035,0
20240513,103600,21816945,2035,2035,2035,2035,30
20240513,103500,21755895,2035,2035,2035,2035,0
20240513,103400,21755895,2035,2035,2035,2035,100
20240513,103300,21552395,2035,2035,2035,2035,0
20240513,103200,21552395,2035,2035,2035,2035,0
20240513,103100,21552395,2035,2035,2035,2035,5
20240513,103000,21542220,2035,2035,2035,2035,50
20240513,102900,21440470,2040,2040,2040,2040,0
20240513,102800,21440470,2040,2040,2040,2040,0
20240513,102700,21440470,2040,2040,2040,2040,1
20240513,102600,21438430,2035,2035,2035,2035,17
20240513,102500,21403835,2035,2035,2035,2035,0
20240513,102400,21403835,2035,2035,2035,2035,0
20240513,102300,21403835,2035,2035,2035,2035,0
20240513,102200,21403835,2035,2035,2035,2035,106
20240513,102100,21188125,2035,2035,2035,2035,5
20240513,102000,21177950,2040,2040,2040,2040,0
20240513,101900,21177950,2040,2040,2040,2040,0
20240513,101800,21177950,2040,2040,2040,2040,0
20240513,101700,21177950,2040,2040,2040,2040,0
20240513,101600,21177950,2040,2040,2040,2040,232
20240513,101500,20704670,2045,2045,2045,2045,0
20240513,101400,20704670,2045,2045,2045,2045,68
20240513,101300,20565610,2040,2040,2040,2040,68
20240513,101200,20426890,2045,2045,2045,2045,0
20240513,101100,20426890,2045,2045,2045,2045,4
20240513,101000,20418710,2045,2045,2045,2045,0
20240513,100900,20418710,2045,2040,2045,2040,39
20240513,100800,20339145,2040,2040,2040,2040,0
20240513,100700,20339145,2040,2040,2040,2040,0
20240513,100600,20339145,2040,2040,2040,2040,0
20240513,100500,20339145,2040,2040,2040,2040,0
20240513,100400,20339145,2040,2040,2040,2040,0
20240513,100300,20339145,2040,2040,2040,2040,0
20240513,100200,20339145,2040,2040,2040,2040,1
20240513,100100,20337105,2040,2040,2040,2040,0
20240513,100000,20337105,2040,2040,2040,2040,0
20240513,095900,20337105,2040,2040,2040,2040,0
20240513,095800,20337105,2040,2040,2040,2040,0
20240513,095700,20337105,2040,2040,2040,2040,0
20240513,095600,20337105,2040,2040,2040,2040,0
20240513,095500,20337105,2040,2040,2040,2040,0
20240513,095400,20337105,2040,2040,2040,2040,0
20240513,095300,20337105,2040,2040,2040,2040,1
20240513,095200,20335065,2035,2035,2035,2035,0
20240513,095100,20335065,2035,2035,2035,2035,15
20240513,095000,20304540,2045,2040,2045,2040,1000
20240513,094900,18259550,2045,2045,2045,2045,0
20240513,094800,18259550,2045,2045,2045,2045,0
20240513,094700,18259550,2045,2045,2045,2045,0
20240513,094600,18259550,2045,2040,2045,2040,10
20240513,094500,18239125,2040,2040,2040,2040,0
20240513,094400,18239125,2040,2040,2040,2040,0
20240513,094300,18239125,2040,2040,2040,2040,0
20240513,094200,18239125,2040,2040,2040,2040,0
20240513,094100,18239125,2040,2040,2040,2040,0
20240513,094000,18239125,2040,2040,2040,2040,0
20240513,093900,18239125,2040,2040,2040,2040,0
20240513,093800,18239125,2040,2040,2040,2040,0
20240513,093700,18239125,2040,2040,2040,2040,0
20240513,093600,18239125,2040,2040,2040,2040,0
20240513,093500,18239125,2040,2040,2040,2040,0
20240513,093400,18239125,2040,2040,2040,2040,0
20240513,093300,18239125,2040,2040,2040,2040,14
20240513,093200,18210565,2045,2035,2045,2035,50
20240513,093100,18108400,2030,2030,2030,2030,84
20240513,093000,17937880,2030,2030,2030,2030,0
20240513,092900,17937880,2030,2030,2030,2030,0
20240513,092800,17937880,2030,2030,2030,2030,0
20240513,092700,17937880,2030,2030,2030,2030,30
20240513,092600,17876980,2030,2030,2030,2030,0
20240513,092500,17876980,2030,2030,2030,2030,9
20240513,092400,17858710,2030,2030,2030,2030,0
20240513,092300,17858710,2030,2030,2030,2030,0
20240513,092200,17858710,2030,2030,2030,2030,0
20240513,092100,17858710,2030,2030,2030,2030,0
20240513,092000,17858710,2030,2030,2030,2030,0
20240513,091900,17858710,2030,2030,2030,2030,0
20240513,091800,17858710,2030,2030,2030,2030,103
20240513,091700,17649620,2030,2030,2030,2030,0
20240513,091600,17649620,2030,2030,2030,2030,0
20240513,091500,17649620,2030,2030,2030,2030,0
20240513,091400,17649620,2030,2030,2030,2030,0
20240513,091300,17649620,2030,2030,2030,2030,1
20240513,091200,17647590,2020,2035,2035,2020,6800
20240513,091100,3897615,2040,2040,2040,2040,0
20240513,091000,3897615,2040,2040,2040,2040,7
20240513,090900,3883335,2040,2040,2040,2040,0
20240513,090800,3883335,2040,2040,2040,2040,0
20240513,090700,3883335,2040,2040,2040,2040,0
20240513,090600,3883335,2040,2040,2040,2040,3
20240513,090500,3877215,2035,2035,2035,2035,0
20240513,090400,3877215,2035,2040,2045,2035,12
20240513,090300,3852775,2040,2040,2040,2040,8
20240513,090200,3836455,2040,2040,2040,2040,0
20240513,090100,3836455,2040,2030,2040,2025,511
20240513,090000,2801300,2025,2030,2030,2025,1380