KissMeData/011420/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185500,465089820,2160,2160,2160,2160,1958
20240513,185400,465089820,2160,2160,2160,2160,0
20240513,185300,465089820,2160,2160,2160,2160,0
20240513,185200,465089820,2160,2160,2160,2160,0
20240513,185100,465089820,2160,2160,2160,2160,0
20240513,185000,465089820,2160,2160,2160,2160,0
20240513,184900,465089820,2160,2160,2160,2160,0
20240513,184800,465089820,2160,2160,2160,2160,0
20240513,184700,465089820,2160,2160,2160,2160,0
20240513,184600,465089820,2160,2160,2160,2160,0
20240513,184500,465089820,2160,2160,2160,2160,0
20240513,184400,465089820,2160,2160,2160,2160,0
20240513,184300,465089820,2160,2160,2160,2160,0
20240513,184200,465089820,2160,2160,2160,2160,0
20240513,184100,465089820,2160,2160,2160,2160,0
20240513,184000,465089820,2160,2160,2160,2160,0
20240513,183900,465089820,2160,2160,2160,2160,0
20240513,183800,465089820,2160,2160,2160,2160,0
20240513,183700,465089820,2160,2160,2160,2160,0
20240513,183600,465089820,2160,2160,2160,2160,0
20240513,183500,465089820,2160,2160,2160,2160,0
20240513,183400,465089820,2160,2160,2160,2160,0
20240513,183300,465089820,2160,2160,2160,2160,0
20240513,183200,465089820,2160,2160,2160,2160,0
20240513,183100,465089820,2160,2160,2160,2160,0
20240513,183000,465089820,2160,2160,2160,2160,0
20240513,182900,465089820,2160,2160,2160,2160,0
20240513,182800,465089820,2160,2160,2160,2160,0
20240513,182700,465089820,2160,2160,2160,2160,0
20240513,182600,465089820,2160,2160,2160,2160,0
20240513,182500,465089820,2160,2160,2160,2160,1958
20240513,182400,465089820,2160,2160,2160,2160,0
20240513,182300,465089820,2160,2160,2160,2160,0
20240513,182200,465089820,2160,2160,2160,2160,0
20240513,182100,465089820,2160,2160,2160,2160,0
20240513,182000,465089820,2160,2160,2160,2160,0
20240513,181900,465089820,2160,2160,2160,2160,0
20240513,181800,465089820,2160,2160,2160,2160,0
20240513,181700,465089820,2160,2160,2160,2160,0
20240513,181600,465089820,2160,2160,2160,2160,0
20240513,181500,465089820,2160,2160,2160,2160,0
20240513,181400,465089820,2160,2160,2160,2160,0
20240513,181300,465089820,2160,2160,2160,2160,0
20240513,181200,465089820,2160,2160,2160,2160,0
20240513,181100,465089820,2160,2160,2160,2160,0
20240513,181000,465089820,2160,2160,2160,2160,0
20240513,180900,465089820,2160,2160,2160,2160,0
20240513,180800,465089820,2160,2160,2160,2160,0
20240513,180700,465089820,2160,2160,2160,2160,0
20240513,180600,465089820,2160,2160,2160,2160,0
20240513,180500,465089820,2160,2160,2160,2160,0
20240513,180400,465089820,2160,2160,2160,2160,0
20240513,180300,465089820,2160,2160,2160,2160,0
20240513,180200,465089820,2160,2160,2160,2160,0
20240513,180100,465089820,2160,2160,2160,2160,0
20240513,180000,465089820,2160,2160,2160,2160,0
20240513,175900,465089820,2160,2160,2160,2160,0
20240513,175800,465089820,2160,2160,2160,2160,0
20240513,175700,465089820,2160,2160,2160,2160,0
20240513,175600,465089820,2160,2160,2160,2160,0
20240513,175500,465089820,2160,2160,2160,2160,1958
20240513,175400,465089820,2160,2160,2160,2160,0
20240513,175300,465089820,2160,2160,2160,2160,0
20240513,175200,465089820,2160,2160,2160,2160,0
20240513,175100,465089820,2160,2160,2160,2160,0
20240513,175000,465089820,2160,2160,2160,2160,0
20240513,174900,465089820,2160,2160,2160,2160,0
20240513,174800,465089820,2160,2160,2160,2160,0
20240513,174700,465089820,2160,2160,2160,2160,0
20240513,174600,465089820,2160,2160,2160,2160,0
20240513,174500,465089820,2160,2160,2160,2160,0
20240513,174400,465089820,2160,2160,2160,2160,0
20240513,174300,465089820,2160,2160,2160,2160,0
20240513,174200,465089820,2160,2160,2160,2160,0
20240513,174100,465089820,2160,2160,2160,2160,0
20240513,174000,465089820,2160,2160,2160,2160,0
20240513,173900,465089820,2160,2160,2160,2160,0
20240513,173800,465089820,2160,2160,2160,2160,0
20240513,173700,465089820,2160,2160,2160,2160,0
20240513,173600,465089820,2160,2160,2160,2160,0
20240513,173500,465089820,2160,2160,2160,2160,0
20240513,173400,465089820,2160,2160,2160,2160,0
20240513,173300,465089820,2160,2160,2160,2160,0
20240513,173200,465089820,2160,2160,2160,2160,0
20240513,173100,465089820,2160,2160,2160,2160,0
20240513,173000,465089820,2160,2160,2160,2160,0
20240513,172900,465089820,2160,2160,2160,2160,0
20240513,172800,465089820,2160,2160,2160,2160,0
20240513,172700,465089820,2160,2160,2160,2160,0
20240513,172600,465089820,2160,2160,2160,2160,0
20240513,172500,465089820,2160,2160,2160,2160,1958
20240513,172400,465089820,2160,2160,2160,2160,0
20240513,172300,465089820,2160,2160,2160,2160,0
20240513,172200,465089820,2160,2160,2160,2160,0
20240513,172100,465089820,2160,2160,2160,2160,0
20240513,172000,465089820,2160,2160,2160,2160,0
20240513,171900,465089820,2160,2160,2160,2160,0
20240513,171800,465089820,2160,2160,2160,2160,0
20240513,171700,465089820,2160,2160,2160,2160,0
20240513,171600,465089820,2160,2160,2160,2160,0
20240513,171500,465089820,2160,2160,2160,2160,0
20240513,171400,465089820,2160,2160,2160,2160,0
20240513,171300,465089820,2160,2160,2160,2160,0
20240513,171200,465089820,2160,2160,2160,2160,0
20240513,171100,465089820,2160,2160,2160,2160,0
20240513,171000,465089820,2160,2160,2160,2160,0
20240513,170900,465089820,2160,2160,2160,2160,0
20240513,170800,465089820,2160,2160,2160,2160,0
20240513,170700,465089820,2160,2160,2160,2160,0
20240513,170600,465089820,2160,2160,2160,2160,0
20240513,170500,465089820,2160,2160,2160,2160,0
20240513,170400,465089820,2160,2160,2160,2160,0
20240513,170300,465089820,2160,2160,2160,2160,0
20240513,170200,465089820,2160,2160,2160,2160,0
20240513,170100,465089820,2160,2160,2160,2160,0
20240513,170000,465089820,2160,2160,2160,2160,0
20240513,165900,465089820,2160,2160,2160,2160,0
20240513,165800,465089820,2160,2160,2160,2160,0
20240513,165700,465089820,2160,2160,2160,2160,0
20240513,165600,465089820,2160,2160,2160,2160,0
20240513,165500,465089820,2160,2160,2160,2160,1958
20240513,165400,465089820,2160,2160,2160,2160,0
20240513,165300,465089820,2160,2160,2160,2160,0
20240513,165200,465089820,2160,2160,2160,2160,0
20240513,165100,465089820,2160,2160,2160,2160,0
20240513,165000,465089820,2160,2160,2160,2160,0
20240513,164900,465089820,2160,2160,2160,2160,0
20240513,164800,465089820,2160,2160,2160,2160,0
20240513,164700,465089820,2160,2160,2160,2160,0
20240513,164600,465089820,2160,2160,2160,2160,0
20240513,164500,465089820,2160,2160,2160,2160,0
20240513,164400,465089820,2160,2160,2160,2160,0
20240513,164300,465089820,2160,2160,2160,2160,0
20240513,164200,465089820,2160,2160,2160,2160,0
20240513,164100,465089820,2160,2160,2160,2160,0
20240513,164000,465089820,2160,2160,2160,2160,0
20240513,163900,465089820,2160,2160,2160,2160,0
20240513,163800,465089820,2160,2160,2160,2160,0
20240513,163700,465089820,2160,2160,2160,2160,0
20240513,163600,465089820,2160,2160,2160,2160,0
20240513,163500,465089820,2160,2160,2160,2160,0
20240513,163400,465089820,2160,2160,2160,2160,0
20240513,163300,465089820,2160,2160,2160,2160,0
20240513,163200,465089820,2160,2160,2160,2160,0
20240513,163100,465089820,2160,2160,2160,2160,0
20240513,163000,465089820,2160,2160,2160,2160,0
20240513,162900,465089820,2160,2160,2160,2160,0
20240513,162800,465089820,2160,2160,2160,2160,0
20240513,162700,465089820,2160,2160,2160,2160,0
20240513,162600,465089820,2160,2160,2160,2160,0
20240513,162500,465089820,2160,2160,2160,2160,1958
20240513,162400,465089820,2160,2160,2160,2160,0
20240513,162300,465089820,2160,2160,2160,2160,0
20240513,162200,465089820,2160,2160,2160,2160,0
20240513,162100,465089820,2160,2160,2160,2160,0
20240513,162000,465089820,2160,2160,2160,2160,0
20240513,161900,465089820,2160,2160,2160,2160,0
20240513,161800,465089820,2160,2160,2160,2160,0
20240513,161700,465089820,2160,2160,2160,2160,0
20240513,161600,465089820,2160,2160,2160,2160,0
20240513,161500,465089820,2160,2160,2160,2160,0
20240513,161400,465089820,2160,2160,2160,2160,0
20240513,161300,465089820,2160,2160,2160,2160,0
20240513,161200,465089820,2160,2160,2160,2160,0
20240513,161100,465089820,2160,2160,2160,2160,0
20240513,161000,465089820,2160,2160,2160,2160,0
20240513,160900,465089820,2160,2160,2160,2160,0
20240513,160800,465089820,2160,2160,2160,2160,0
20240513,160700,465089820,2160,2160,2160,2160,0
20240513,160600,465089820,2160,2160,2160,2160,0
20240513,160500,465089820,2160,2160,2160,2160,0
20240513,160400,465089820,2160,2160,2160,2160,0
20240513,160300,465089820,2160,2160,2160,2160,0
20240513,160200,465089820,2160,2160,2160,2160,0
20240513,160100,465089820,2160,2160,2160,2160,0
20240513,160000,465089820,2160,2160,2160,2160,0
20240513,155900,465089820,2160,2160,2160,2160,0
20240513,155800,465089820,2160,2160,2160,2160,0
20240513,155700,465089820,2160,2160,2160,2160,0
20240513,155600,465089820,2160,2160,2160,2160,0
20240513,155500,465089820,2160,2160,2160,2160,1958
20240513,155400,465089820,2160,2160,2160,2160,0
20240513,155300,465089820,2160,2160,2160,2160,0
20240513,155200,465089820,2160,2160,2160,2160,0
20240513,155100,465089820,2160,2160,2160,2160,0
20240513,155000,465089820,2160,2160,2160,2160,0
20240513,154900,465089820,2160,2160,2160,2160,0
20240513,154800,465089820,2160,2160,2160,2160,0
20240513,154700,465089820,2160,2160,2160,2160,0
20240513,154600,465089820,2160,2160,2160,2160,0
20240513,154500,465089820,2160,2160,2160,2160,0
20240513,154400,465089820,2160,2160,2160,2160,0
20240513,154300,465089820,2160,2160,2160,2160,0
20240513,154200,465089820,2160,2160,2160,2160,0
20240513,154100,465089820,2160,2160,2160,2160,0
20240513,154000,465089820,2160,2160,2160,2160,0
20240513,153900,465089820,2160,2160,2160,2160,0
20240513,153800,465089820,2160,2160,2160,2160,0
20240513,153700,465089820,2160,2160,2160,2160,0
20240513,153600,465089820,2160,2160,2160,2160,0
20240513,153500,465089820,2160,2160,2160,2160,0
20240513,153400,465089820,2160,2160,2160,2160,0
20240513,153300,465089820,2160,2160,2160,2160,0
20240513,153200,465089820,2160,2160,2160,2160,0
20240513,153100,465089820,2160,2160,2160,2160,0
20240513,153000,465089820,2160,2160,2160,2160,1958
20240513,152900,460860540,2160,2160,2160,2160,0
20240513,152800,460860540,2160,2160,2160,2160,0
20240513,152700,460860540,2160,2160,2160,2160,0
20240513,152600,460860540,2160,2160,2160,2160,0
20240513,152500,460860540,2160,2160,2160,2160,0
20240513,152400,460860540,2160,2160,2160,2160,0
20240513,152300,460860540,2160,2160,2160,2160,0
20240513,152200,460860540,2160,2160,2160,2160,0
20240513,152100,460860540,2160,2160,2160,2160,0
20240513,152000,460860540,2160,2160,2160,2160,0
20240513,151900,460860540,2160,2150,2160,2150,894
20240513,151800,458938430,2150,2160,2160,2150,5251
20240513,151700,447633360,2155,2155,2155,2155,246
20240513,151600,447103230,2155,2160,2160,2155,15
20240513,151500,447070850,2155,2155,2155,2155,329
20240513,151400,446361855,2160,2160,2160,2160,1010
20240513,151300,444180255,2160,2160,2160,2160,22
20240513,151200,444132735,2155,2155,2155,2155,0
20240513,151100,444132735,2155,2155,2155,2155,1442
20240513,151000,441025225,2155,2155,2155,2155,66
20240513,150900,440882995,2155,2160,2160,2155,2304
20240513,150800,435907075,2160,2160,2160,2160,0
20240513,150700,435907075,2160,2160,2160,2160,133
20240513,150600,435619795,2160,2160,2160,2160,1
20240513,150500,435617635,2160,2160,2160,2160,144
20240513,150400,435306595,2170,2170,2170,2170,0
20240513,150300,435306595,2170,2170,2170,2170,1
20240513,150200,435304425,2160,2170,2170,2160,144
20240513,150100,434993185,2170,2170,2170,2170,0
20240513,150000,434993185,2170,2170,2170,2170,0
20240513,145900,434993185,2170,2170,2170,2170,0
20240513,145800,434993185,2170,2170,2170,2170,0
20240513,145700,434993185,2170,2165,2170,2160,753
20240513,145600,433364710,2165,2165,2165,2165,324
20240513,145500,432663250,2170,2170,2170,2170,0
20240513,145400,432663250,2170,2165,2170,2165,1201
20240513,145300,430063080,2170,2170,2170,2170,0
20240513,145200,430063080,2170,2165,2170,2165,301
20240513,145100,429411410,2165,2165,2165,2165,921
20240513,145000,427417445,2165,2165,2165,2165,1147
20240513,144900,424934190,2165,2165,2165,2165,0
20240513,144800,424934190,2165,2165,2165,2165,500
20240513,144700,423851690,2170,2170,2170,2170,0
20240513,144600,423851690,2170,2170,2170,2170,0
20240513,144500,423851690,2170,2170,2170,2170,4
20240513,144400,423843010,2165,2165,2165,2165,136
20240513,144300,423548570,2165,2165,2165,2165,0
20240513,144200,423548570,2165,2165,2165,2165,600
20240513,144100,422249570,2170,2170,2170,2170,0
20240513,144000,422249570,2170,2170,2170,2170,3
20240513,143900,422243060,2165,2165,2165,2165,1
20240513,143800,422240895,2170,2170,2170,2170,0
20240513,143700,422240895,2170,2170,2170,2170,0
20240513,143600,422240895,2170,2170,2170,2170,0
20240513,143500,422240895,2170,2170,2170,2170,1
20240513,143400,422238725,2165,2165,2165,2165,1155
20240513,143300,419738150,2160,2160,2160,2160,0
20240513,143200,419738150,2160,2160,2160,2160,0
20240513,143100,419738150,2160,2160,2160,2160,200
20240513,143000,419306150,2160,2160,2160,2160,457
20240513,142900,418319030,2160,2160,2160,2160,0
20240513,142800,418319030,2160,2160,2160,2160,100
20240513,142700,418103030,2160,2160,2160,2160,0
20240513,142600,418103030,2160,2160,2160,2160,0
20240513,142500,418103030,2160,2160,2160,2160,137
20240513,142400,417807110,2165,2165,2165,2165,116
20240513,142300,417555970,2165,2165,2165,2165,384
20240513,142200,416724610,2160,2160,2160,2160,0
20240513,142100,416724610,2160,2160,2160,2160,0
20240513,142000,416724610,2160,2160,2160,2160,0
20240513,141900,416724610,2160,2160,2160,2160,141
20240513,141800,416420050,2160,2160,2160,2160,0
20240513,141700,416420050,2160,2160,2160,2160,0
20240513,141600,416420050,2160,2160,2160,2160,0
20240513,141500,416420050,2160,2160,2160,2160,0
20240513,141400,416420050,2160,2160,2160,2160,141
20240513,141300,416115490,2160,2160,2160,2160,0
20240513,141200,416115490,2160,2160,2160,2160,0
20240513,141100,416115490,2160,2160,2160,2160,0
20240513,141000,416115490,2160,2160,2160,2160,0
20240513,140900,416115490,2160,2160,2160,2160,147
20240513,140800,415797970,2160,2160,2160,2160,0
20240513,140700,415797970,2160,2160,2160,2160,0
20240513,140600,415797970,2160,2160,2160,2160,2
20240513,140500,415793650,2160,2160,2160,2160,129
20240513,140400,415515010,2165,2165,2165,2165,0
20240513,140300,415515010,2165,2165,2165,2165,0
20240513,140200,415515010,2165,2165,2165,2165,0
20240513,140100,415515010,2165,2165,2165,2165,0
20240513,140000,415515010,2165,2165,2165,2165,0
20240513,135900,415515010,2165,2165,2165,2165,0
20240513,135800,415515010,2165,2165,2165,2165,0
20240513,135700,415515010,2165,2165,2165,2165,500
20240513,135600,414432510,2165,2165,2165,2165,300
20240513,135500,413783010,2165,2165,2165,2165,0
20240513,135400,413783010,2165,2165,2165,2165,0
20240513,135300,413783010,2165,2165,2165,2165,0
20240513,135200,413783010,2165,2165,2165,2165,130
20240513,135100,413501560,2160,2160,2160,2160,1347
20240513,135000,410592040,2165,2165,2165,2165,0
20240513,134900,410592040,2165,2165,2165,2165,734
20240513,134800,409002930,2160,2160,2160,2160,245
20240513,134700,408473730,2160,2160,2160,2160,1345
20240513,134600,405568530,2160,2160,2160,2160,0
20240513,134500,405568530,2160,2160,2160,2160,0
20240513,134400,405568530,2160,2160,2160,2160,0
20240513,134300,405568530,2160,2160,2160,2160,0
20240513,134200,405568530,2160,2160,2160,2160,133
20240513,134100,405281250,2165,2165,2165,2165,0
20240513,134000,405281250,2165,2165,2165,2165,0
20240513,133900,405281250,2165,2165,2165,2165,100
20240513,133800,405064750,2165,2165,2165,2165,0
20240513,133700,405064750,2165,2165,2165,2165,0
20240513,133600,405064750,2165,2165,2165,2165,0
20240513,133500,405064750,2165,2165,2165,2165,0
20240513,133400,405064750,2165,2165,2165,2165,0
20240513,133300,405064750,2165,2165,2165,2165,101
20240513,133200,404846085,2165,2165,2165,2165,100
20240513,133100,404629585,2160,2160,2160,2160,0
20240513,133000,404629585,2160,2160,2160,2160,0
20240513,132900,404629585,2160,2160,2160,2160,123
20240513,132800,404363905,2170,2170,2170,2170,0
20240513,132700,404363905,2170,2170,2170,2170,0
20240513,132600,404363905,2170,2170,2170,2170,0
20240513,132500,404363905,2170,2170,2170,2170,0
20240513,132400,404363905,2170,2170,2170,2170,500
20240513,132300,403278905,2170,2170,2170,2170,0
20240513,132200,403278905,2170,2170,2170,2170,0
20240513,132100,403278905,2170,2170,2170,2170,10
20240513,132000,403257205,2170,2170,2170,2170,0
20240513,131900,403257205,2170,2170,2170,2170,0
20240513,131800,403257205,2170,2170,2170,2170,0
20240513,131700,403257205,2170,2170,2170,2170,0
20240513,131600,403257205,2170,2170,2170,2170,0
20240513,131500,403257205,2170,2160,2170,2160,2979
20240513,131400,396801295,2165,2165,2165,2165,0
20240513,131300,396801295,2165,2165,2165,2165,0
20240513,131200,396801295,2165,2165,2165,2165,0
20240513,131100,396801295,2165,2165,2165,2165,200
20240513,131000,396368295,2165,2165,2165,2165,2064
20240513,130900,391899735,2160,2160,2160,2160,134
20240513,130800,391610295,2160,2160,2160,2160,0
20240513,130700,391610295,2160,2160,2160,2160,1296
20240513,130600,388810935,2160,2160,2160,2160,0
20240513,130500,388810935,2160,2160,2160,2160,0
20240513,130400,388810935,2160,2160,2160,2160,0
20240513,130300,388810935,2160,2160,2160,2160,0
20240513,130200,388810935,2160,2160,2160,2160,139
20240513,130100,388510695,2165,2165,2165,2165,2
20240513,130000,388506365,2165,2165,2165,2165,5
20240513,125900,388495540,2165,2165,2165,2165,80
20240513,125800,388322340,2165,2165,2165,2165,0
20240513,125700,388322340,2165,2165,2165,2165,0
20240513,125600,388322340,2165,2165,2165,2160,1824
20240513,125500,384381380,2165,2165,2165,2165,4100
20240513,125400,375504880,2165,2165,2165,2165,0
20240513,125300,375504880,2165,2165,2165,2165,0
20240513,125200,375504880,2165,2165,2165,2165,136
20240513,125100,375210440,2170,2170,2170,2170,30
20240513,125000,375145340,2165,2165,2165,2165,50
20240513,124900,375037090,2165,2165,2165,2165,0
20240513,124800,375037090,2165,2165,2165,2165,202
20240513,124700,374599760,2165,2165,2165,2165,200
20240513,124600,374166760,2170,2165,2170,2165,1529
20240513,124500,370856210,2160,2160,2160,2160,0
20240513,124400,370856210,2160,2160,2160,2160,55
20240513,124300,370737410,2165,2165,2165,2165,0
20240513,124200,370737410,2165,2160,2165,2160,431
20240513,124100,369805345,2160,2160,2160,2160,100
20240513,124000,369589345,2160,2160,2160,2160,0
20240513,123900,369589345,2160,2160,2160,2160,0
20240513,123800,369589345,2160,2160,2160,2160,0
20240513,123700,369589345,2160,2165,2165,2160,529
20240513,123600,368446560,2160,2160,2160,2160,647
20240513,123500,367049040,2160,2160,2160,2160,81
20240513,123400,366874080,2160,2160,2160,2160,88
20240513,123300,366684000,2160,2160,2160,2160,70
20240513,123200,366532800,2165,2165,2165,2165,0
20240513,123100,366532800,2165,2165,2165,2165,0
20240513,123000,366532800,2165,2165,2165,2165,50
20240513,122900,366424550,2160,2160,2160,2160,0
20240513,122800,366424550,2160,2160,2160,2160,0
20240513,122700,366424550,2160,2160,2160,2160,0
20240513,122600,366424550,2160,2160,2160,2160,0
20240513,122500,366424550,2160,2160,2160,2160,2
20240513,122400,366420230,2165,2165,2165,2165,0
20240513,122300,366420230,2165,2165,2165,2165,0
20240513,122200,366420230,2165,2165,2165,2165,600
20240513,122100,365121230,2165,2165,2165,2165,24
20240513,122000,365069270,2155,2160,2160,2155,137
20240513,121900,364773985,2165,2165,2165,2165,0
20240513,121800,364773985,2165,2165,2165,2165,24
20240513,121700,364722025,2150,2150,2150,2150,0
20240513,121600,364722025,2150,2150,2150,2150,0
20240513,121500,364722025,2150,2150,2150,2150,0
20240513,121400,364722025,2150,2150,2150,2150,133
20240513,121300,364436075,2155,2155,2155,2150,10010
20240513,121200,342873985,2160,2160,2160,2160,0
20240513,121100,342873985,2160,2160,2160,2160,46
20240513,121000,342774625,2165,2165,2165,2165,300
20240513,120900,342125125,2155,2155,2155,2155,0
20240513,120800,342125125,2155,2155,2155,2155,0
20240513,120700,342125125,2155,2155,2155,2155,0
20240513,120600,342125125,2155,2160,2160,2155,125
20240513,120500,341855735,2155,2155,2155,2155,0
20240513,120400,341855735,2155,2155,2155,2155,0
20240513,120300,341855735,2155,2155,2155,2155,0
20240513,120200,341855735,2155,2155,2155,2155,0
20240513,120100,341855735,2155,2155,2155,2155,0
20240513,120000,341855735,2155,2155,2155,2155,0
20240513,115900,341855735,2155,2160,2160,2155,145
20240513,115800,341543200,2170,2170,2170,2170,10
20240513,115700,341521500,2170,2170,2170,2170,1
20240513,115600,341519330,2155,2155,2155,2155,0
20240513,115500,341519330,2155,2155,2155,2155,501
20240513,115400,340439675,2170,2170,2170,2170,9
20240513,115300,340420145,2170,2170,2170,2170,1
20240513,115200,340417975,2155,2155,2155,2155,0
20240513,115100,340417975,2155,2155,2155,2155,0
20240513,115000,340417975,2155,2155,2155,2155,0
20240513,114900,340417975,2155,2155,2155,2155,1000
20240513,114800,338262975,2155,2155,2155,2155,0
20240513,114700,338262975,2155,2160,2160,2155,6000
20240513,114600,325332965,2160,2160,2160,2160,0
20240513,114500,325332965,2160,2160,2160,2160,0
20240513,114400,325332965,2160,2160,2160,2160,0
20240513,114300,325332965,2160,2160,2160,2160,0
20240513,114200,325332965,2160,2160,2160,2160,0
20240513,114100,325332965,2160,2160,2160,2160,0
20240513,114000,325332965,2160,2160,2160,2160,0
20240513,113900,325332965,2160,2160,2160,2160,0
20240513,113800,325332965,2160,2160,2160,2160,0
20240513,113700,325332965,2160,2160,2160,2160,1148
20240513,113600,322853285,2160,2160,2160,2160,128
20240513,113500,322576805,2160,2160,2160,2160,29
20240513,113400,322514165,2170,2170,2170,2170,0
20240513,113300,322514165,2170,2170,2170,2170,0
20240513,113200,322514165,2170,2170,2170,2170,0
20240513,113100,322514165,2170,2170,2170,2170,0
20240513,113000,322514165,2170,2170,2170,2170,0
20240513,112900,322514165,2170,2170,2170,2170,0
20240513,112800,322514165,2170,2170,2170,2170,0
20240513,112700,322514165,2170,2170,2170,2170,0
20240513,112600,322514165,2170,2160,2170,2160,2
20240513,112500,322509835,2160,2160,2160,2160,0
20240513,112400,322509835,2160,2160,2160,2160,234
20240513,112300,322004395,2160,2160,2160,2160,768
20240513,112200,320345515,2160,2160,2160,2160,144
20240513,112100,320034475,2170,2170,2170,2170,0
20240513,112000,320034475,2170,2170,2170,2170,2
20240513,111900,320030135,2160,2160,2160,2160,1601
20240513,111800,316571975,2160,2160,2160,2160,1
20240513,111700,316569815,2160,2160,2160,2160,128
20240513,111600,316293335,2160,2160,2160,2160,305
20240513,111500,315634535,2155,2160,2160,2155,3000
20240513,111400,309161450,2160,2160,2160,2160,101
20240513,111300,308943290,2160,2160,2160,2160,0
20240513,111200,308943290,2160,2160,2160,2160,0
20240513,111100,308943290,2160,2160,2160,2160,0
20240513,111000,308943290,2160,2160,2160,2160,0
20240513,110900,308943290,2160,2160,2160,2160,0
20240513,110800,308943290,2160,2160,2160,2160,0
20240513,110700,308943290,2160,2160,2160,2160,0
20240513,110600,308943290,2160,2160,2160,2160,143
20240513,110500,308634410,2160,2160,2160,2160,2
20240513,110400,308630090,2160,2160,2160,2160,0
20240513,110300,308630090,2160,2160,2160,2160,0
20240513,110200,308630090,2160,2160,2160,2160,6
20240513,110100,308617130,2155,2155,2155,2155,0
20240513,110000,308617130,2155,2155,2155,2155,0
20240513,105900,308617130,2155,2155,2155,2155,0
20240513,105800,308617130,2155,2155,2155,2155,1900
20240513,105700,304522630,2150,2150,2150,2150,2100
20240513,105600,300007630,2150,2150,2150,2150,5
20240513,105500,299996880,2150,2150,2150,2150,1591
20240513,105400,296576230,2150,2150,2150,2150,302
20240513,105300,295926930,2150,2150,2150,2150,5905
20240513,105200,283231180,2155,2150,2155,2150,7380
20240513,105100,267364175,2150,2150,2150,2150,1056
20240513,105000,265093775,2155,2155,2155,2155,6464
20240513,104900,251163855,2155,2170,2170,2155,27802
20240513,104800,191132180,2160,2160,2160,2160,1
20240513,104700,191130020,2170,2170,2170,2170,43
20240513,104600,191036710,2170,2160,2170,2160,142
20240513,104500,190729980,2170,2165,2170,2165,301
20240513,104400,190078310,2165,2165,2165,2165,100
20240513,104300,189861810,2165,2165,2165,2165,0
20240513,104200,189861810,2165,2165,2165,2165,1
20240513,104100,189859645,2160,2160,2160,2160,138
20240513,104000,189561565,2165,2165,2165,2165,1
20240513,103900,189559400,2165,2165,2165,2165,10
20240513,103800,189537750,2160,2160,2160,2160,0
20240513,103700,189537750,2160,2160,2160,2160,129
20240513,103600,189259110,2160,2160,2160,2160,258
20240513,103500,188701830,2165,2165,2165,2165,0
20240513,103400,188701830,2165,2165,2165,2165,3
20240513,103300,188695335,2160,2160,2160,2160,2204
20240513,103200,183934695,2160,2160,2160,2160,3
20240513,103100,183928215,2165,2165,2165,2165,0
20240513,103000,183928215,2165,2165,2165,2165,0
20240513,102900,183928215,2165,2165,2165,2165,0
20240513,102800,183928215,2165,2165,2165,2160,153
20240513,102700,183597705,2165,2160,2165,2160,2
20240513,102600,183593380,2160,2160,2160,2160,0
20240513,102500,183593380,2160,2160,2160,2160,0
20240513,102400,183593380,2160,2165,2165,2160,154
20240513,102300,183260640,2160,2160,2160,2160,363
20240513,102200,182476560,2160,2160,2160,2160,250
20240513,102100,181936560,2165,2165,2165,2165,6354
20240513,102000,168180150,2165,2165,2165,2165,2057
20240513,101900,163726745,2170,2170,2170,2170,150
20240513,101800,163401245,2165,2165,2165,2165,1700
20240513,101700,159720745,2170,2170,2170,2170,900
20240513,101600,157767745,2170,2170,2170,2170,50
20240513,101500,157659245,2170,2165,2170,2165,2
20240513,101400,157654910,2165,2165,2165,2165,0
20240513,101300,157654910,2165,2165,2165,2165,138
20240513,101200,157356140,2165,2165,2165,2165,2310
20240513,101100,152354990,2165,2165,2165,2165,0
20240513,101000,152354990,2165,2165,2165,2165,156
20240513,100900,152017250,2170,2170,2170,2170,0
20240513,100800,152017250,2170,2170,2170,2170,0
20240513,100700,152017250,2170,2170,2170,2170,40
20240513,100600,151930450,2165,2165,2165,2165,133
20240513,100500,151642505,2170,2170,2170,2170,50
20240513,100400,151534005,2165,2165,2165,2165,1046
20240513,100300,149269415,2165,2170,2170,2165,3277
20240513,100200,142161475,2170,2170,2170,2170,1054
20240513,100100,139874295,2170,2170,2170,2170,700
20240513,100000,138355295,2170,2170,2170,2170,1000
20240513,095900,136185295,2170,2175,2175,2170,51
20240513,095800,136074375,2180,2180,2180,2180,0
20240513,095700,136074375,2180,2165,2180,2165,45
20240513,095600,135976875,2180,2175,2180,2175,2
20240513,095500,135972520,2175,2175,2175,2175,4
20240513,095400,135963820,2175,2170,2175,2170,330
20240513,095300,135246570,2175,2175,2175,2175,1
20240513,095200,135244395,2170,2170,2170,2170,8635
20240513,095100,116506445,2170,2170,2170,2170,1423
20240513,095000,113418535,2170,2170,2170,2170,1819
20240513,094900,109471305,2170,2170,2170,2170,0
20240513,094800,109471305,2170,2170,2170,2170,200
20240513,094700,109037305,2175,2175,2175,2175,101
20240513,094600,108817630,2175,2175,2175,2175,50
20240513,094500,108708880,2175,2170,2175,2165,2402
20240513,094400,103505030,2170,2165,2170,2165,1506
20240513,094300,100237020,2170,2170,2170,2170,16
20240513,094200,100202300,2170,2170,2170,2170,320
20240513,094100,99507900,2170,2175,2175,2170,1370
20240513,094000,96531800,2175,2175,2175,2175,1782
20240513,093900,92655950,2175,2175,2175,2175,14
20240513,093800,92625500,2175,2170,2175,2170,745
20240513,093700,91008845,2165,2165,2165,2165,3
20240513,093600,91002350,2170,2170,2170,2170,6
20240513,093500,90989330,2170,2170,2170,2170,100
20240513,093400,90772330,2165,2175,2175,2165,1300
20240513,093300,87952330,2170,2180,2180,2170,204
20240513,093200,87509640,2170,2170,2170,2170,0
20240513,093100,87509640,2170,2170,2170,2170,1105
20240513,093000,85111790,2180,2175,2180,2175,30
20240513,092900,85046440,2165,2165,2165,2165,495
20240513,092800,83974765,2170,2170,2170,2170,0
20240513,092700,83974765,2170,2165,2170,2165,3412
20240513,092600,76570750,2165,2165,2165,2165,12
20240513,092500,76544770,2165,2165,2165,2165,0
20240513,092400,76544770,2165,2165,2165,2165,500
20240513,092300,75462270,2165,2165,2165,2165,0
20240513,092200,75462270,2165,2165,2165,2160,194
20240513,092100,75042270,2165,2170,2170,2160,5968
20240513,092000,62129985,2180,2180,2180,2180,6
20240513,091900,62116905,2170,2180,2190,2170,2414
20240513,091800,56874025,2190,2190,2190,2190,0
20240513,091700,56874025,2190,2190,2190,2170,3572
20240513,091600,49106020,2180,2190,2190,2180,1003
20240513,091500,46909460,2190,2175,2190,2170,1019
20240513,091400,44695230,2190,2175,2190,2175,483
20240513,091300,43644600,2175,2175,2175,2175,2016
20240513,091200,39259800,2175,2185,2190,2175,5602
20240513,091100,27057735,2195,2185,2195,2185,1155
20240513,091000,24534030,2200,2190,2200,2190,402
20240513,090900,23653630,2200,2190,2200,2190,509
20240513,090800,22538890,2200,2200,2200,2200,23
20240513,090700,22488290,2200,2190,2200,2185,2229
20240513,090600,17608500,2190,2185,2190,2185,6
20240513,090500,17595370,2190,2180,2190,2180,29
20240513,090400,17532130,2190,2190,2190,2190,10
20240513,090300,17510230,2190,2190,2190,2180,180
20240513,090200,17117025,2190,2185,2190,2185,3789
20240513,090100,8836250,2200,2205,2205,2190,1128
20240513,090000,6362185,2195,2190,2205,2190,2902