KissMeData/007820/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184900,622154690,5780,5780,5780,5780,2655
20240513,184800,622154690,5780,5780,5780,5780,0
20240513,184700,622154690,5780,5780,5780,5780,0
20240513,184600,622154690,5780,5780,5780,5780,0
20240513,184500,622154690,5780,5780,5780,5780,0
20240513,184400,622154690,5780,5780,5780,5780,0
20240513,184300,622154690,5780,5780,5780,5780,0
20240513,184200,622154690,5780,5780,5780,5780,0
20240513,184100,622154690,5780,5780,5780,5780,0
20240513,184000,622154690,5780,5780,5780,5780,0
20240513,183900,622154690,5780,5780,5780,5780,0
20240513,183800,622154690,5780,5780,5780,5780,0
20240513,183700,622154690,5780,5780,5780,5780,0
20240513,183600,622154690,5780,5780,5780,5780,0
20240513,183500,622154690,5780,5780,5780,5780,0
20240513,183400,622154690,5780,5780,5780,5780,0
20240513,183300,622154690,5780,5780,5780,5780,0
20240513,183200,622154690,5780,5780,5780,5780,0
20240513,183100,622154690,5780,5780,5780,5780,0
20240513,183000,622154690,5780,5780,5780,5780,0
20240513,182900,622154690,5780,5780,5780,5780,0
20240513,182800,622154690,5780,5780,5780,5780,0
20240513,182700,622154690,5780,5780,5780,5780,0
20240513,182600,622154690,5780,5780,5780,5780,0
20240513,182500,622154690,5780,5780,5780,5780,0
20240513,182400,622154690,5780,5780,5780,5780,0
20240513,182300,622154690,5780,5780,5780,5780,0
20240513,182200,622154690,5780,5780,5780,5780,0
20240513,182100,622154690,5780,5780,5780,5780,0
20240513,182000,622154690,5780,5780,5780,5780,0
20240513,181900,622154690,5780,5780,5780,5780,2655
20240513,181800,622154690,5780,5780,5780,5780,0
20240513,181700,622154690,5780,5780,5780,5780,0
20240513,181600,622154690,5780,5780,5780,5780,0
20240513,181500,622154690,5780,5780,5780,5780,0
20240513,181400,622154690,5780,5780,5780,5780,0
20240513,181300,622154690,5780,5780,5780,5780,0
20240513,181200,622154690,5780,5780,5780,5780,0
20240513,181100,622154690,5780,5780,5780,5780,0
20240513,181000,622154690,5780,5780,5780,5780,0
20240513,180900,622154690,5780,5780,5780,5780,0
20240513,180800,622154690,5780,5780,5780,5780,0
20240513,180700,622154690,5780,5780,5780,5780,0
20240513,180600,622154690,5780,5780,5780,5780,0
20240513,180500,622154690,5780,5780,5780,5780,0
20240513,180400,622154690,5780,5780,5780,5780,0
20240513,180300,622154690,5780,5780,5780,5780,0
20240513,180200,622154690,5780,5780,5780,5780,0
20240513,180100,622154690,5780,5780,5780,5780,0
20240513,180000,622154690,5780,5780,5780,5780,0
20240513,175900,622154690,5780,5780,5780,5780,0
20240513,175800,622154690,5780,5780,5780,5780,0
20240513,175700,622154690,5780,5780,5780,5780,0
20240513,175600,622154690,5780,5780,5780,5780,0
20240513,175500,622154690,5780,5780,5780,5780,0
20240513,175400,622154690,5780,5780,5780,5780,0
20240513,175300,622154690,5780,5780,5780,5780,0
20240513,175200,622154690,5780,5780,5780,5780,0
20240513,175100,622154690,5780,5780,5780,5780,0
20240513,175000,622154690,5780,5780,5780,5780,0
20240513,174900,622154690,5780,5780,5780,5780,2655
20240513,174800,622154690,5780,5780,5780,5780,0
20240513,174700,622154690,5780,5780,5780,5780,0
20240513,174600,622154690,5780,5780,5780,5780,0
20240513,174500,622154690,5780,5780,5780,5780,0
20240513,174400,622154690,5780,5780,5780,5780,0
20240513,174300,622154690,5780,5780,5780,5780,0
20240513,174200,622154690,5780,5780,5780,5780,0
20240513,174100,622154690,5780,5780,5780,5780,0
20240513,174000,622154690,5780,5780,5780,5780,0
20240513,173900,622154690,5780,5780,5780,5780,0
20240513,173800,622154690,5780,5780,5780,5780,0
20240513,173700,622154690,5780,5780,5780,5780,0
20240513,173600,622154690,5780,5780,5780,5780,0
20240513,173500,622154690,5780,5780,5780,5780,0
20240513,173400,622154690,5780,5780,5780,5780,0
20240513,173300,622154690,5780,5780,5780,5780,0
20240513,173200,622154690,5780,5780,5780,5780,0
20240513,173100,622154690,5780,5780,5780,5780,0
20240513,173000,622154690,5780,5780,5780,5780,0
20240513,172900,622154690,5780,5780,5780,5780,0
20240513,172800,622154690,5780,5780,5780,5780,0
20240513,172700,622154690,5780,5780,5780,5780,0
20240513,172600,622154690,5780,5780,5780,5780,0
20240513,172500,622154690,5780,5780,5780,5780,0
20240513,172400,622154690,5780,5780,5780,5780,0
20240513,172300,622154690,5780,5780,5780,5780,0
20240513,172200,622154690,5780,5780,5780,5780,0
20240513,172100,622154690,5780,5780,5780,5780,0
20240513,172000,622154690,5780,5780,5780,5780,0
20240513,171900,622154690,5780,5780,5780,5780,2655
20240513,171800,622154690,5780,5780,5780,5780,0
20240513,171700,622154690,5780,5780,5780,5780,0
20240513,171600,622154690,5780,5780,5780,5780,0
20240513,171500,622154690,5780,5780,5780,5780,0
20240513,171400,622154690,5780,5780,5780,5780,0
20240513,171300,622154690,5780,5780,5780,5780,0
20240513,171200,622154690,5780,5780,5780,5780,0
20240513,171100,622154690,5780,5780,5780,5780,0
20240513,171000,622154690,5780,5780,5780,5780,0
20240513,170900,622154690,5780,5780,5780,5780,0
20240513,170800,622154690,5780,5780,5780,5780,0
20240513,170700,622154690,5780,5780,5780,5780,0
20240513,170600,622154690,5780,5780,5780,5780,0
20240513,170500,622154690,5780,5780,5780,5780,0
20240513,170400,622154690,5780,5780,5780,5780,0
20240513,170300,622154690,5780,5780,5780,5780,0
20240513,170200,622154690,5780,5780,5780,5780,0
20240513,170100,622154690,5780,5780,5780,5780,0
20240513,170000,622154690,5780,5780,5780,5780,0
20240513,165900,622154690,5780,5780,5780,5780,0
20240513,165800,622154690,5780,5780,5780,5780,0
20240513,165700,622154690,5780,5780,5780,5780,0
20240513,165600,622154690,5780,5780,5780,5780,0
20240513,165500,622154690,5780,5780,5780,5780,0
20240513,165400,622154690,5780,5780,5780,5780,0
20240513,165300,622154690,5780,5780,5780,5780,0
20240513,165200,622154690,5780,5780,5780,5780,0
20240513,165100,622154690,5780,5780,5780,5780,0
20240513,165000,622154690,5780,5780,5780,5780,0
20240513,164900,622154690,5780,5780,5780,5780,2655
20240513,164800,622154690,5780,5780,5780,5780,0
20240513,164700,622154690,5780,5780,5780,5780,0
20240513,164600,622154690,5780,5780,5780,5780,0
20240513,164500,622154690,5780,5780,5780,5780,0
20240513,164400,622154690,5780,5780,5780,5780,0
20240513,164300,622154690,5780,5780,5780,5780,0
20240513,164200,622154690,5780,5780,5780,5780,0
20240513,164100,622154690,5780,5780,5780,5780,0
20240513,164000,622154690,5780,5780,5780,5780,0
20240513,163900,622154690,5780,5780,5780,5780,0
20240513,163800,622154690,5780,5780,5780,5780,0
20240513,163700,622154690,5780,5780,5780,5780,0
20240513,163600,622154690,5780,5780,5780,5780,0
20240513,163500,622154690,5780,5780,5780,5780,0
20240513,163400,622154690,5780,5780,5780,5780,0
20240513,163300,622154690,5780,5780,5780,5780,0
20240513,163200,622154690,5780,5780,5780,5780,0
20240513,163100,622154690,5780,5780,5780,5780,0
20240513,163000,622154690,5780,5780,5780,5780,0
20240513,162900,622154690,5780,5780,5780,5780,0
20240513,162800,622154690,5780,5780,5780,5780,0
20240513,162700,622154690,5780,5780,5780,5780,0
20240513,162600,622154690,5780,5780,5780,5780,0
20240513,162500,622154690,5780,5780,5780,5780,0
20240513,162400,622154690,5780,5780,5780,5780,0
20240513,162300,622154690,5780,5780,5780,5780,0
20240513,162200,622154690,5780,5780,5780,5780,0
20240513,162100,622154690,5780,5780,5780,5780,0
20240513,162000,622154690,5780,5780,5780,5780,0
20240513,161900,622154690,5780,5780,5780,5780,2655
20240513,161800,622154690,5780,5780,5780,5780,0
20240513,161700,622154690,5780,5780,5780,5780,0
20240513,161600,622154690,5780,5780,5780,5780,0
20240513,161500,622154690,5780,5780,5780,5780,0
20240513,161400,622154690,5780,5780,5780,5780,0
20240513,161300,622154690,5780,5780,5780,5780,0
20240513,161200,622154690,5780,5780,5780,5780,0
20240513,161100,622154690,5780,5780,5780,5780,0
20240513,161000,622154690,5780,5780,5780,5780,0
20240513,160900,622154690,5780,5780,5780,5780,0
20240513,160800,622154690,5780,5780,5780,5780,0
20240513,160700,622154690,5780,5780,5780,5780,0
20240513,160600,622154690,5780,5780,5780,5780,0
20240513,160500,622154690,5780,5780,5780,5780,0
20240513,160400,622154690,5780,5780,5780,5780,0
20240513,160300,622154690,5780,5780,5780,5780,0
20240513,160200,622154690,5780,5780,5780,5780,0
20240513,160100,622154690,5780,5780,5780,5780,0
20240513,160000,622154690,5780,5780,5780,5780,0
20240513,155900,622154690,5780,5780,5780,5780,0
20240513,155800,622154690,5780,5780,5780,5780,0
20240513,155700,622154690,5780,5780,5780,5780,0
20240513,155600,622154690,5780,5780,5780,5780,0
20240513,155500,622154690,5780,5780,5780,5780,0
20240513,155400,622154690,5780,5780,5780,5780,0
20240513,155300,622154690,5780,5780,5780,5780,0
20240513,155200,622154690,5780,5780,5780,5780,0
20240513,155100,622154690,5780,5780,5780,5780,0
20240513,155000,622154690,5780,5780,5780,5780,0
20240513,154900,622154690,5780,5780,5780,5780,2655
20240513,154800,622154690,5780,5780,5780,5780,0
20240513,154700,622154690,5780,5780,5780,5780,0
20240513,154600,622154690,5780,5780,5780,5780,0
20240513,154500,622154690,5780,5780,5780,5780,0
20240513,154400,622154690,5780,5780,5780,5780,0
20240513,154300,622154690,5780,5780,5780,5780,0
20240513,154200,622154690,5780,5780,5780,5780,0
20240513,154100,622154690,5780,5780,5780,5780,0
20240513,154000,622154690,5780,5780,5780,5780,0
20240513,153900,622154690,5780,5780,5780,5780,0
20240513,153800,622154690,5780,5780,5780,5780,0
20240513,153700,622154690,5780,5780,5780,5780,0
20240513,153600,622154690,5780,5780,5780,5780,0
20240513,153500,622154690,5780,5780,5780,5780,0
20240513,153400,622154690,5780,5780,5780,5780,0
20240513,153300,622154690,5780,5780,5780,5780,0
20240513,153200,622154690,5780,5780,5780,5780,0
20240513,153100,622154690,5780,5780,5780,5780,0
20240513,153000,622154690,5780,5780,5780,5780,2655
20240513,152900,606808790,5740,5740,5740,5740,0
20240513,152800,606808790,5740,5740,5740,5740,0
20240513,152700,606808790,5740,5740,5740,5740,0
20240513,152600,606808790,5740,5740,5740,5740,0
20240513,152500,606808790,5740,5740,5740,5740,0
20240513,152400,606808790,5740,5740,5740,5740,0
20240513,152300,606808790,5740,5740,5740,5740,0
20240513,152200,606808790,5740,5740,5740,5740,0
20240513,152100,606808790,5740,5740,5740,5740,0
20240513,152000,606808790,5740,5740,5740,5740,0
20240513,151900,606808790,5740,5740,5740,5740,2
20240513,151800,606797310,5710,5730,5730,5710,2259
20240513,151700,593884300,5750,5750,5750,5750,0
20240513,151600,593884300,5750,5750,5750,5750,0
20240513,151500,593884300,5750,5750,5750,5750,1
20240513,151400,593878550,5760,5740,5760,5740,220
20240513,151300,592612200,5750,5720,5750,5710,771
20240513,151200,588204660,5720,5720,5720,5720,0
20240513,151100,588204660,5720,5730,5730,5720,31
20240513,151000,588027330,5740,5740,5740,5740,0
20240513,150900,588027330,5740,5730,5740,5730,2
20240513,150800,588015860,5720,5720,5720,5720,30
20240513,150700,587844260,5740,5740,5740,5740,10
20240513,150600,587786860,5740,5740,5740,5740,31
20240513,150500,587608920,5740,5740,5740,5740,3
20240513,150400,587591700,5740,5740,5740,5740,1
20240513,150300,587585960,5740,5740,5740,5740,0
20240513,150200,587585960,5740,5740,5740,5740,15
20240513,150100,587499860,5740,5740,5740,5740,1
20240513,150000,587494120,5720,5740,5740,5720,41
20240513,145900,587259580,5720,5720,5720,5720,0
20240513,145800,587259580,5720,5720,5720,5720,0
20240513,145700,587259580,5720,5720,5720,5720,0
20240513,145600,587259580,5720,5720,5720,5720,0
20240513,145500,587259580,5720,5720,5720,5720,0
20240513,145400,587259580,5720,5720,5720,5720,0
20240513,145300,587259580,5720,5720,5720,5720,1035
20240513,145200,581339380,5740,5740,5740,5740,0
20240513,145100,581339380,5740,5740,5740,5740,1
20240513,145000,581333640,5720,5720,5720,5720,0
20240513,144900,581333640,5720,5730,5730,5720,58
20240513,144800,581001660,5730,5730,5730,5730,1
20240513,144700,580995930,5730,5740,5740,5730,2202
20240513,144600,568361730,5750,5750,5750,5750,0
20240513,144500,568361730,5750,5750,5750,5750,0
20240513,144400,568361730,5750,5750,5750,5750,0
20240513,144300,568361730,5750,5750,5750,5750,420
20240513,144200,565946730,5760,5760,5760,5760,0
20240513,144100,565946730,5760,5760,5760,5760,2
20240513,144000,565935210,5750,5750,5750,5750,200
20240513,143900,564785210,5760,5760,5760,5760,0
20240513,143800,564785210,5760,5760,5760,5760,0
20240513,143700,564785210,5760,5760,5760,5760,20
20240513,143600,564670010,5760,5760,5760,5760,0
20240513,143500,564670010,5760,5760,5760,5760,0
20240513,143400,564670010,5760,5760,5760,5760,0
20240513,143300,564670010,5760,5760,5760,5760,0
20240513,143200,564670010,5760,5760,5760,5760,0
20240513,143100,564670010,5760,5760,5760,5760,0
20240513,143000,564670010,5760,5760,5760,5760,1000
20240513,142900,558910010,5760,5760,5760,5760,270
20240513,142800,557354810,5760,5760,5760,5760,45
20240513,142700,557095610,5760,5760,5760,5760,151
20240513,142600,556225850,5770,5770,5770,5770,30
20240513,142500,556052750,5770,5770,5770,5770,0
20240513,142400,556052750,5770,5770,5770,5770,0
20240513,142300,556052750,5770,5760,5770,5760,144
20240513,142200,555223010,5760,5760,5760,5760,0
20240513,142100,555223010,5760,5760,5760,5760,0
20240513,142000,555223010,5760,5760,5760,5760,22
20240513,141900,555096290,5760,5760,5760,5760,0
20240513,141800,555096290,5760,5760,5760,5760,0
20240513,141700,555096290,5760,5760,5760,5760,0
20240513,141600,555096290,5760,5760,5760,5760,0
20240513,141500,555096290,5760,5760,5760,5760,0
20240513,141400,555096290,5760,5770,5770,5750,3444
20240513,141300,535271800,5770,5770,5770,5770,0
20240513,141200,535271800,5770,5770,5770,5770,0
20240513,141100,535271800,5770,5770,5770,5770,15
20240513,141000,535185250,5770,5770,5770,5770,0
20240513,140900,535185250,5770,5770,5770,5760,1347
20240513,140800,527423730,5760,5760,5760,5760,0
20240513,140700,527423730,5760,5760,5760,5760,0
20240513,140600,527423730,5760,5760,5760,5760,0
20240513,140500,527423730,5760,5760,5760,5760,8
20240513,140400,527377650,5770,5770,5770,5770,100
20240513,140300,526800650,5760,5760,5760,5760,0
20240513,140200,526800650,5760,5760,5760,5760,0
20240513,140100,526800650,5760,5760,5760,5760,50
20240513,140000,526512650,5770,5770,5770,5760,450
20240513,135900,523918550,5780,5780,5780,5780,0
20240513,135800,523918550,5780,5780,5780,5780,0
20240513,135700,523918550,5780,5780,5780,5780,0
20240513,135600,523918550,5780,5780,5780,5780,0
20240513,135500,523918550,5780,5780,5780,5780,102
20240513,135400,523328990,5780,5780,5780,5780,0
20240513,135300,523328990,5780,5780,5780,5780,0
20240513,135200,523328990,5780,5780,5780,5780,0
20240513,135100,523328990,5780,5780,5780,5780,0
20240513,135000,523328990,5780,5780,5780,5780,0
20240513,134900,523328990,5780,5780,5780,5780,174
20240513,134800,522323270,5780,5780,5780,5780,0
20240513,134700,522323270,5780,5770,5780,5770,51
20240513,134600,522028990,5780,5780,5780,5780,0
20240513,134500,522028990,5780,5780,5780,5780,1
20240513,134400,522023210,5780,5780,5780,5780,0
20240513,134300,522023210,5780,5770,5780,5770,202
20240513,134200,520856890,5770,5770,5770,5770,113
20240513,134100,520204880,5770,5770,5770,5770,174
20240513,134000,519200900,5780,5780,5780,5780,0
20240513,133900,519200900,5780,5780,5780,5780,1
20240513,133800,519195120,5770,5780,5780,5770,110
20240513,133700,518560340,5780,5780,5780,5780,0
20240513,133600,518560340,5780,5780,5780,5780,880
20240513,133500,513473940,5760,5760,5760,5760,0
20240513,133400,513473940,5760,5760,5760,5760,0
20240513,133300,513473940,5760,5760,5760,5760,900
20240513,133200,508289940,5750,5750,5750,5750,10
20240513,133100,508232440,5750,5750,5750,5750,300
20240513,133000,506507440,5730,5730,5730,5730,0
20240513,132900,506507440,5730,5730,5730,5730,0
20240513,132800,506507440,5730,5730,5730,5730,0
20240513,132700,506507440,5730,5730,5730,5730,0
20240513,132600,506507440,5730,5730,5730,5730,0
20240513,132500,506507440,5730,5730,5730,5730,0
20240513,132400,506507440,5730,5730,5730,5730,0
20240513,132300,506507440,5730,5740,5740,5730,2700
20240513,132200,491035320,5750,5750,5750,5750,0
20240513,132100,491035320,5750,5750,5750,5750,920
20240513,132000,485745320,5750,5750,5750,5750,0
20240513,131900,485745320,5750,5750,5750,5750,0
20240513,131800,485745320,5750,5750,5750,5750,0
20240513,131700,485745320,5750,5750,5750,5750,10
20240513,131600,485687820,5750,5750,5750,5750,15
20240513,131500,485601570,5760,5760,5760,5760,11
20240513,131400,485538210,5760,5760,5760,5760,0
20240513,131300,485538210,5760,5760,5760,5760,0
20240513,131200,485538210,5760,5760,5760,5760,79
20240513,131100,485083170,5760,5780,5780,5760,391
20240513,131000,482830990,5770,5770,5770,5770,10
20240513,130900,482773290,5780,5780,5780,5780,1
20240513,130800,482767510,5760,5760,5760,5760,0
20240513,130700,482767510,5760,5760,5760,5760,0
20240513,130600,482767510,5760,5760,5760,5760,0
20240513,130500,482767510,5760,5760,5760,5760,10
20240513,130400,482709910,5760,5760,5760,5760,50
20240513,130300,482421910,5760,5760,5760,5760,430
20240513,130200,479945110,5760,5770,5770,5760,356
20240513,130100,477892510,5770,5770,5770,5770,152
20240513,130000,477015470,5780,5780,5780,5780,0
20240513,125900,477015470,5780,5780,5780,5780,0
20240513,125800,477015470,5780,5780,5780,5780,0
20240513,125700,477015470,5780,5780,5780,5780,207
20240513,125600,475819010,5780,5780,5780,5780,2
20240513,125500,475807450,5790,5790,5790,5790,0
20240513,125400,475807450,5790,5780,5790,5780,200
20240513,125300,474651440,5780,5780,5780,5780,0
20240513,125200,474651440,5780,5790,5790,5780,390
20240513,125100,472397170,5790,5790,5790,5790,61
20240513,125000,472043980,5790,5790,5790,5790,5
20240513,124900,472015030,5800,5800,5800,5800,284
20240513,124800,470367830,5800,5820,5820,5800,387
20240513,124700,468121220,5810,5810,5810,5810,145
20240513,124600,467278770,5800,5800,5800,5800,0
20240513,124500,467278770,5800,5810,5810,5800,629
20240513,124400,463626740,5800,5810,5820,5800,655
20240513,124300,459823530,5810,5810,5810,5810,792
20240513,124200,455222010,5810,5810,5810,5810,1
20240513,124100,455216200,5810,5810,5810,5800,1898
20240513,124000,444190270,5800,5810,5810,5800,133
20240513,123900,443417810,5810,5810,5810,5810,338
20240513,123800,441454030,5810,5790,5810,5790,4507
20240513,123700,415276260,5800,5800,5800,5800,1
20240513,123600,415270460,5800,5790,5800,5790,114
20240513,123500,414609300,5800,5800,5800,5790,94
20240513,123400,414064510,5810,5810,5810,5810,0
20240513,123300,414064510,5810,5810,5810,5810,600
20240513,123200,410578510,5810,5810,5810,5800,95
20240513,123100,410027460,5810,5810,5810,5800,713
20240513,123000,405889540,5800,5810,5810,5800,210
20240513,122900,404669540,5810,5810,5810,5810,100
20240513,122800,404088540,5810,5790,5810,5790,250
20240513,122700,402639100,5800,5800,5800,5800,102
20240513,122600,402047500,5800,5790,5800,5780,1015
20240513,122500,396160610,5790,5800,5800,5790,2309
20240513,122400,382768490,5800,5790,5800,5780,7
20240513,122300,382728000,5780,5790,5800,5780,97
20240513,122200,382166420,5790,5800,5800,5790,2
20240513,122100,382154830,5790,5800,5800,5790,6
20240513,122000,382120080,5790,5790,5800,5790,502
20240513,121900,379213490,5800,5790,5800,5790,158
20240513,121800,378297110,5800,5790,5800,5790,636
20240513,121700,374614650,5800,5790,5800,5790,1822
20240513,121600,364065230,5790,5790,5790,5790,4
20240513,121500,364042070,5780,5780,5790,5780,336
20240513,121400,362099980,5770,5770,5780,5760,94
20240513,121300,361558140,5770,5770,5770,5770,0
20240513,121200,361558140,5770,5770,5770,5770,0
20240513,121100,361558140,5770,5770,5770,5770,1
20240513,121000,361552370,5780,5780,5780,5780,1
20240513,120900,361546590,5770,5770,5770,5770,100
20240513,120800,360969590,5780,5780,5780,5780,0
20240513,120700,360969590,5780,5780,5780,5780,1
20240513,120600,360963810,5770,5770,5770,5770,103
20240513,120500,360369500,5780,5780,5780,5780,0
20240513,120400,360369500,5780,5780,5780,5780,0
20240513,120300,360369500,5780,5780,5780,5780,1002
20240513,120200,354577940,5780,5780,5780,5780,230
20240513,120100,353248540,5780,5770,5780,5770,465
20240513,120000,350565450,5770,5770,5770,5770,182
20240513,115900,349515310,5780,5780,5780,5780,1
20240513,115800,349509530,5780,5780,5780,5780,10
20240513,115700,349451730,5780,5780,5780,5770,100
20240513,115600,348874670,5770,5770,5770,5770,105
20240513,115500,348268820,5780,5780,5780,5780,1
20240513,115400,348263040,5770,5770,5770,5770,8
20240513,115300,348216880,5780,5780,5780,5780,0
20240513,115200,348216880,5780,5780,5780,5780,1
20240513,115100,348211100,5780,5780,5780,5780,4
20240513,115000,348187980,5770,5770,5770,5770,441
20240513,114900,345643410,5770,5770,5770,5770,0
20240513,114800,345643410,5770,5770,5770,5770,1
20240513,114700,345637640,5750,5770,5780,5750,988
20240513,114600,339937650,5770,5760,5770,5760,1225
20240513,114500,332881640,5740,5750,5760,5740,339
20240513,114400,330931690,5750,5750,5750,5750,1301
20240513,114300,323450940,5750,5750,5750,5750,87
20240513,114200,322950690,5750,5750,5750,5750,0
20240513,114100,322950690,5750,5750,5750,5750,2
20240513,114000,322939190,5750,5750,5750,5750,1
20240513,113900,322933440,5750,5750,5750,5750,0
20240513,113800,322933440,5750,5750,5750,5750,1
20240513,113700,322927690,5740,5740,5740,5740,300
20240513,113600,321205690,5740,5740,5740,5740,83
20240513,113500,320729270,5750,5750,5750,5750,0
20240513,113400,320729270,5750,5750,5750,5750,0
20240513,113300,320729270,5750,5750,5750,5750,0
20240513,113200,320729270,5750,5750,5750,5750,0
20240513,113100,320729270,5750,5750,5750,5750,0
20240513,113000,320729270,5750,5750,5750,5750,0
20240513,112900,320729270,5750,5740,5750,5740,21
20240513,112800,320608720,5750,5750,5750,5750,7
20240513,112700,320568470,5750,5750,5750,5750,10
20240513,112600,320510970,5750,5750,5750,5750,0
20240513,112500,320510970,5750,5750,5750,5750,0
20240513,112400,320510970,5750,5750,5750,5750,0
20240513,112300,320510970,5750,5750,5750,5750,0
20240513,112200,320510970,5750,5750,5750,5750,4
20240513,112100,320487970,5740,5740,5740,5740,15
20240513,112000,320401870,5740,5740,5740,5740,2
20240513,111900,320390390,5740,5750,5750,5740,842
20240513,111800,315548900,5750,5750,5750,5750,0
20240513,111700,315548900,5750,5750,5750,5750,1
20240513,111600,315543150,5750,5730,5750,5730,1317
20240513,111500,307983310,5730,5730,5730,5730,0
20240513,111400,307983310,5730,5730,5730,5730,0
20240513,111300,307983310,5730,5730,5730,5730,3
20240513,111200,307966120,5740,5740,5740,5740,0
20240513,111100,307966120,5740,5740,5740,5740,3
20240513,111000,307948900,5730,5730,5730,5720,582
20240513,110900,304614180,5730,5730,5730,5730,0
20240513,110800,304614180,5730,5720,5730,5720,3
20240513,110700,304597010,5710,5710,5710,5710,404
20240513,110600,302290170,5710,5710,5710,5710,351
20240513,110500,300285960,5710,5720,5720,5710,56
20240513,110400,299965650,5720,5720,5720,5720,20
20240513,110300,299851250,5720,5720,5720,5720,159
20240513,110200,298941770,5720,5720,5720,5720,0
20240513,110100,298941770,5720,5720,5720,5720,0
20240513,110000,298941770,5720,5720,5720,5720,0
20240513,105900,298941770,5720,5720,5720,5720,0
20240513,105800,298941770,5720,5720,5720,5720,0
20240513,105700,298941770,5720,5720,5720,5720,1
20240513,105600,298936050,5720,5720,5720,5720,0
20240513,105500,298936050,5720,5720,5720,5720,0
20240513,105400,298936050,5720,5720,5720,5720,0
20240513,105300,298936050,5720,5720,5730,5720,94
20240513,105200,298398360,5720,5720,5730,5720,407
20240513,105100,296067430,5720,5720,5720,5720,400
20240513,105000,293779430,5710,5710,5710,5710,0
20240513,104900,293779430,5710,5690,5710,5690,152
20240513,104800,292914530,5690,5690,5690,5690,1567
20240513,104700,283998300,5690,5690,5690,5690,100
20240513,104600,283429300,5670,5670,5670,5670,349
20240513,104500,281450470,5670,5690,5700,5670,369
20240513,104400,279353210,5680,5680,5680,5680,179
20240513,104300,278336490,5680,5690,5690,5680,54
20240513,104200,278029760,5680,5690,5690,5680,100
20240513,104100,277461740,5700,5700,5700,5700,2
20240513,104000,277450340,5680,5700,5700,5680,169
20240513,103900,276490400,5710,5710,5710,5690,5
20240513,103800,276461880,5700,5700,5700,5700,0
20240513,103700,276461880,5700,5700,5700,5700,0
20240513,103600,276461880,5700,5700,5700,5700,136
20240513,103500,275686680,5700,5700,5700,5700,0
20240513,103400,275686680,5700,5680,5700,5680,406
20240513,103300,273380580,5680,5680,5680,5680,976
20240513,103200,267836900,5670,5670,5670,5670,0
20240513,103100,267836900,5670,5670,5670,5670,0
20240513,103000,267836900,5670,5660,5670,5660,101
20240513,102900,267265230,5660,5660,5660,5660,36
20240513,102800,267061470,5700,5690,5700,5650,4301
20240513,102700,242705700,5700,5710,5710,5700,3
20240513,102600,242688590,5690,5700,5700,5690,26
20240513,102500,242540640,5700,5710,5710,5700,921
20240513,102400,237290930,5700,5700,5700,5700,0
20240513,102300,237290930,5700,5700,5700,5700,5
20240513,102200,237262430,5700,5700,5700,5700,0
20240513,102100,237262430,5700,5700,5700,5700,0
20240513,102000,237262430,5700,5700,5700,5700,144
20240513,101900,236441630,5710,5710,5710,5710,0
20240513,101800,236441630,5710,5700,5710,5700,1003
20240513,101700,230724520,5710,5710,5710,5710,0
20240513,101600,230724520,5710,5710,5710,5710,0
20240513,101500,230724520,5710,5710,5710,5710,0
20240513,101400,230724520,5710,5710,5710,5710,0
20240513,101300,230724520,5710,5710,5710,5710,0
20240513,101200,230724520,5710,5710,5710,5710,0
20240513,101100,230724520,5710,5710,5710,5710,0
20240513,101000,230724520,5710,5710,5710,5710,8
20240513,100900,230678840,5710,5710,5710,5710,0
20240513,100800,230678840,5710,5710,5710,5710,1
20240513,100700,230673130,5710,5700,5710,5700,301
20240513,100600,228957420,5700,5710,5710,5700,1151
20240513,100500,222396710,5700,5720,5720,5700,2919
20240513,100400,205734080,5730,5730,5730,5730,2
20240513,100300,205722620,5730,5720,5730,5720,12
20240513,100200,205653960,5720,5720,5730,5720,523
20240513,100100,202662300,5720,5730,5740,5720,303
20240513,100000,200926280,5730,5730,5730,5730,84
20240513,095900,200444960,5720,5720,5720,5720,265
20240513,095800,198929160,5720,5720,5720,5720,0
20240513,095700,198929160,5720,5720,5720,5720,181
20240513,095600,197893840,5730,5730,5730,5730,1
20240513,095500,197888110,5720,5720,5720,5720,90
20240513,095400,197373310,5720,5720,5720,5720,100
20240513,095300,196801310,5730,5730,5730,5730,0
20240513,095200,196801310,5730,5730,5730,5730,0
20240513,095100,196801310,5730,5740,5740,5730,160
20240513,095000,195884490,5740,5740,5740,5740,11
20240513,094900,195821350,5740,5740,5740,5740,2
20240513,094800,195809870,5740,5740,5740,5740,88
20240513,094700,195304750,5750,5740,5750,5740,17
20240513,094600,195207160,5740,5740,5740,5740,0
20240513,094500,195207160,5740,5740,5740,5740,100
20240513,094400,194633160,5740,5740,5740,5740,150
20240513,094300,193772160,5740,5740,5740,5740,3
20240513,094200,193754940,5750,5750,5750,5750,0
20240513,094100,193754940,5750,5750,5750,5750,0
20240513,094000,193754940,5750,5750,5750,5750,0
20240513,093900,193754940,5750,5750,5750,5750,51
20240513,093800,193461690,5750,5750,5760,5750,502
20240513,093700,190570510,5750,5730,5750,5730,263
20240513,093600,189063500,5730,5730,5730,5730,3210
20240513,093500,170670200,5730,5730,5730,5730,177
20240513,093400,169655990,5730,5750,5750,5730,618
20240513,093300,166108000,5750,5750,5750,5750,602
20240513,093200,162646500,5750,5700,5770,5700,18754
20240513,093100,55253970,5690,5690,5690,5690,10
20240513,093000,55197070,5690,5680,5690,5680,300
20240513,092900,53490210,5690,5690,5690,5690,0
20240513,092800,53490210,5690,5690,5690,5690,0
20240513,092700,53490210,5690,5680,5690,5680,2
20240513,092600,53478840,5670,5670,5670,5670,0
20240513,092500,53478840,5670,5680,5680,5670,293
20240513,092400,51817510,5690,5700,5700,5690,2
20240513,092300,51806120,5680,5680,5680,5680,85
20240513,092200,51323320,5680,5680,5680,5680,0
20240513,092100,51323320,5680,5680,5680,5680,0
20240513,092000,51323320,5680,5680,5680,5680,4
20240513,091900,51300600,5680,5680,5680,5670,160
20240513,091800,50392100,5690,5690,5690,5690,51
20240513,091700,50101910,5700,5680,5700,5680,2
20240513,091600,50090530,5660,5710,5710,5660,3016
20240513,091500,32897490,5710,5700,5730,5700,1124
20240513,091400,26469380,5700,5670,5700,5670,610
20240513,091300,22996300,5680,5680,5680,5680,0
20240513,091200,22996300,5680,5680,5680,5680,0
20240513,091100,22996300,5680,5680,5680,5680,100
20240513,091000,22428300,5680,5660,5680,5660,409
20240513,090900,20109380,5650,5650,5660,5650,690
20240513,090800,16205870,5630,5630,5630,5630,0
20240513,090700,16205870,5630,5630,5630,5630,0
20240513,090600,16205870,5630,5630,5630,5630,0
20240513,090500,16205870,5630,5610,5630,5610,392
20240513,090400,14005090,5610,5610,5610,5610,106
20240513,090300,13410430,5620,5620,5620,5620,0
20240513,090200,13410430,5620,5610,5620,5600,641
20240513,090100,9811610,5620,5690,5690,5620,221
20240513,090000,8569310,5700,5640,5700,5640,1519