KissMeData/023000/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190500,55845385,2750,2750,2750,2750,68
20240513,190400,55845385,2750,2750,2750,2750,0
20240513,190300,55845385,2750,2750,2750,2750,0
20240513,190200,55845385,2750,2750,2750,2750,0
20240513,190100,55845385,2750,2750,2750,2750,0
20240513,190000,55845385,2750,2750,2750,2750,0
20240513,185900,55845385,2750,2750,2750,2750,0
20240513,185800,55845385,2750,2750,2750,2750,0
20240513,185700,55845385,2750,2750,2750,2750,0
20240513,185600,55845385,2750,2750,2750,2750,0
20240513,185500,55845385,2750,2750,2750,2750,0
20240513,185400,55845385,2750,2750,2750,2750,0
20240513,185300,55845385,2750,2750,2750,2750,0
20240513,185200,55845385,2750,2750,2750,2750,0
20240513,185100,55845385,2750,2750,2750,2750,0
20240513,185000,55845385,2750,2750,2750,2750,0
20240513,184900,55845385,2750,2750,2750,2750,0
20240513,184800,55845385,2750,2750,2750,2750,0
20240513,184700,55845385,2750,2750,2750,2750,0
20240513,184600,55845385,2750,2750,2750,2750,0
20240513,184500,55845385,2750,2750,2750,2750,0
20240513,184400,55845385,2750,2750,2750,2750,0
20240513,184300,55845385,2750,2750,2750,2750,0
20240513,184200,55845385,2750,2750,2750,2750,0
20240513,184100,55845385,2750,2750,2750,2750,0
20240513,184000,55845385,2750,2750,2750,2750,0
20240513,183900,55845385,2750,2750,2750,2750,0
20240513,183800,55845385,2750,2750,2750,2750,0
20240513,183700,55845385,2750,2750,2750,2750,0
20240513,183600,55845385,2750,2750,2750,2750,0
20240513,183500,55845385,2750,2750,2750,2750,68
20240513,183400,55845385,2750,2750,2750,2750,0
20240513,183300,55845385,2750,2750,2750,2750,0
20240513,183200,55845385,2750,2750,2750,2750,0
20240513,183100,55845385,2750,2750,2750,2750,0
20240513,183000,55845385,2750,2750,2750,2750,0
20240513,182900,55845385,2750,2750,2750,2750,0
20240513,182800,55845385,2750,2750,2750,2750,0
20240513,182700,55845385,2750,2750,2750,2750,0
20240513,182600,55845385,2750,2750,2750,2750,0
20240513,182500,55845385,2750,2750,2750,2750,0
20240513,182400,55845385,2750,2750,2750,2750,0
20240513,182300,55845385,2750,2750,2750,2750,0
20240513,182200,55845385,2750,2750,2750,2750,0
20240513,182100,55845385,2750,2750,2750,2750,0
20240513,182000,55845385,2750,2750,2750,2750,0
20240513,181900,55845385,2750,2750,2750,2750,0
20240513,181800,55845385,2750,2750,2750,2750,0
20240513,181700,55845385,2750,2750,2750,2750,0
20240513,181600,55845385,2750,2750,2750,2750,0
20240513,181500,55845385,2750,2750,2750,2750,0
20240513,181400,55845385,2750,2750,2750,2750,0
20240513,181300,55845385,2750,2750,2750,2750,0
20240513,181200,55845385,2750,2750,2750,2750,0
20240513,181100,55845385,2750,2750,2750,2750,0
20240513,181000,55845385,2750,2750,2750,2750,0
20240513,180900,55845385,2750,2750,2750,2750,0
20240513,180800,55845385,2750,2750,2750,2750,0
20240513,180700,55845385,2750,2750,2750,2750,0
20240513,180600,55845385,2750,2750,2750,2750,0
20240513,180500,55845385,2750,2750,2750,2750,68
20240513,180400,55845385,2750,2750,2750,2750,0
20240513,180300,55845385,2750,2750,2750,2750,0
20240513,180200,55845385,2750,2750,2750,2750,0
20240513,180100,55845385,2750,2750,2750,2750,0
20240513,180000,55845385,2750,2750,2750,2750,0
20240513,175900,55845385,2750,2750,2750,2750,0
20240513,175800,55845385,2750,2750,2750,2750,0
20240513,175700,55845385,2750,2750,2750,2750,0
20240513,175600,55845385,2750,2750,2750,2750,0
20240513,175500,55845385,2750,2750,2750,2750,0
20240513,175400,55845385,2750,2750,2750,2750,0
20240513,175300,55845385,2750,2750,2750,2750,0
20240513,175200,55845385,2750,2750,2750,2750,0
20240513,175100,55845385,2750,2750,2750,2750,0
20240513,175000,55845385,2750,2750,2750,2750,0
20240513,174900,55845385,2750,2750,2750,2750,0
20240513,174800,55845385,2750,2750,2750,2750,0
20240513,174700,55845385,2750,2750,2750,2750,0
20240513,174600,55845385,2750,2750,2750,2750,0
20240513,174500,55845385,2750,2750,2750,2750,0
20240513,174400,55845385,2750,2750,2750,2750,0
20240513,174300,55845385,2750,2750,2750,2750,0
20240513,174200,55845385,2750,2750,2750,2750,0
20240513,174100,55845385,2750,2750,2750,2750,0
20240513,174000,55845385,2750,2750,2750,2750,0
20240513,173900,55845385,2750,2750,2750,2750,0
20240513,173800,55845385,2750,2750,2750,2750,0
20240513,173700,55845385,2750,2750,2750,2750,0
20240513,173600,55845385,2750,2750,2750,2750,0
20240513,173500,55845385,2750,2750,2750,2750,68
20240513,173400,55845385,2750,2750,2750,2750,0
20240513,173300,55845385,2750,2750,2750,2750,0
20240513,173200,55845385,2750,2750,2750,2750,0
20240513,173100,55845385,2750,2750,2750,2750,0
20240513,173000,55845385,2750,2750,2750,2750,0
20240513,172900,55845385,2750,2750,2750,2750,0
20240513,172800,55845385,2750,2750,2750,2750,0
20240513,172700,55845385,2750,2750,2750,2750,0
20240513,172600,55845385,2750,2750,2750,2750,0
20240513,172500,55845385,2750,2750,2750,2750,0
20240513,172400,55845385,2750,2750,2750,2750,0
20240513,172300,55845385,2750,2750,2750,2750,0
20240513,172200,55845385,2750,2750,2750,2750,0
20240513,172100,55845385,2750,2750,2750,2750,0
20240513,172000,55845385,2750,2750,2750,2750,0
20240513,171900,55845385,2750,2750,2750,2750,0
20240513,171800,55845385,2750,2750,2750,2750,0
20240513,171700,55845385,2750,2750,2750,2750,0
20240513,171600,55845385,2750,2750,2750,2750,0
20240513,171500,55845385,2750,2750,2750,2750,0
20240513,171400,55845385,2750,2750,2750,2750,0
20240513,171300,55845385,2750,2750,2750,2750,0
20240513,171200,55845385,2750,2750,2750,2750,0
20240513,171100,55845385,2750,2750,2750,2750,0
20240513,171000,55845385,2750,2750,2750,2750,0
20240513,170900,55845385,2750,2750,2750,2750,0
20240513,170800,55845385,2750,2750,2750,2750,0
20240513,170700,55845385,2750,2750,2750,2750,0
20240513,170600,55845385,2750,2750,2750,2750,0
20240513,170500,55845385,2750,2750,2750,2750,68
20240513,170400,55845385,2750,2750,2750,2750,0
20240513,170300,55845385,2750,2750,2750,2750,0
20240513,170200,55845385,2750,2750,2750,2750,0
20240513,170100,55845385,2750,2750,2750,2750,0
20240513,170000,55845385,2750,2750,2750,2750,0
20240513,165900,55845385,2750,2750,2750,2750,0
20240513,165800,55845385,2750,2750,2750,2750,0
20240513,165700,55845385,2750,2750,2750,2750,0
20240513,165600,55845385,2750,2750,2750,2750,0
20240513,165500,55845385,2750,2750,2750,2750,0
20240513,165400,55845385,2750,2750,2750,2750,0
20240513,165300,55845385,2750,2750,2750,2750,0
20240513,165200,55845385,2750,2750,2750,2750,0
20240513,165100,55845385,2750,2750,2750,2750,0
20240513,165000,55845385,2750,2750,2750,2750,0
20240513,164900,55845385,2750,2750,2750,2750,0
20240513,164800,55845385,2750,2750,2750,2750,0
20240513,164700,55845385,2750,2750,2750,2750,0
20240513,164600,55845385,2750,2750,2750,2750,0
20240513,164500,55845385,2750,2750,2750,2750,0
20240513,164400,55845385,2750,2750,2750,2750,0
20240513,164300,55845385,2750,2750,2750,2750,0
20240513,164200,55845385,2750,2750,2750,2750,0
20240513,164100,55845385,2750,2750,2750,2750,0
20240513,164000,55845385,2750,2750,2750,2750,0
20240513,163900,55845385,2750,2750,2750,2750,0
20240513,163800,55845385,2750,2750,2750,2750,0
20240513,163700,55845385,2750,2750,2750,2750,0
20240513,163600,55845385,2750,2750,2750,2750,0
20240513,163500,55845385,2750,2750,2750,2750,68
20240513,163400,55845385,2750,2750,2750,2750,0
20240513,163300,55845385,2750,2750,2750,2750,0
20240513,163200,55845385,2750,2750,2750,2750,0
20240513,163100,55845385,2750,2750,2750,2750,0
20240513,163000,55845385,2750,2750,2750,2750,0
20240513,162900,55845385,2750,2750,2750,2750,0
20240513,162800,55845385,2750,2750,2750,2750,0
20240513,162700,55845385,2750,2750,2750,2750,0
20240513,162600,55845385,2750,2750,2750,2750,0
20240513,162500,55845385,2750,2750,2750,2750,0
20240513,162400,55845385,2750,2750,2750,2750,0
20240513,162300,55845385,2750,2750,2750,2750,0
20240513,162200,55845385,2750,2750,2750,2750,0
20240513,162100,55845385,2750,2750,2750,2750,0
20240513,162000,55845385,2750,2750,2750,2750,0
20240513,161900,55845385,2750,2750,2750,2750,0
20240513,161800,55845385,2750,2750,2750,2750,0
20240513,161700,55845385,2750,2750,2750,2750,0
20240513,161600,55845385,2750,2750,2750,2750,0
20240513,161500,55845385,2750,2750,2750,2750,0
20240513,161400,55845385,2750,2750,2750,2750,0
20240513,161300,55845385,2750,2750,2750,2750,0
20240513,161200,55845385,2750,2750,2750,2750,0
20240513,161100,55845385,2750,2750,2750,2750,0
20240513,161000,55845385,2750,2750,2750,2750,0
20240513,160900,55845385,2750,2750,2750,2750,0
20240513,160800,55845385,2750,2750,2750,2750,0
20240513,160700,55845385,2750,2750,2750,2750,0
20240513,160600,55845385,2750,2750,2750,2750,0
20240513,160500,55845385,2750,2750,2750,2750,68
20240513,160400,55845385,2750,2750,2750,2750,0
20240513,160300,55845385,2750,2750,2750,2750,0
20240513,160200,55845385,2750,2750,2750,2750,0
20240513,160100,55845385,2750,2750,2750,2750,0
20240513,160000,55845385,2750,2750,2750,2750,0
20240513,155900,55845385,2750,2750,2750,2750,0
20240513,155800,55845385,2750,2750,2750,2750,0
20240513,155700,55845385,2750,2750,2750,2750,0
20240513,155600,55845385,2750,2750,2750,2750,0
20240513,155500,55845385,2750,2750,2750,2750,0
20240513,155400,55845385,2750,2750,2750,2750,0
20240513,155300,55845385,2750,2750,2750,2750,0
20240513,155200,55845385,2750,2750,2750,2750,0
20240513,155100,55845385,2750,2750,2750,2750,0
20240513,155000,55845385,2750,2750,2750,2750,0
20240513,154900,55845385,2750,2750,2750,2750,0
20240513,154800,55845385,2750,2750,2750,2750,0
20240513,154700,55845385,2750,2750,2750,2750,0
20240513,154600,55845385,2750,2750,2750,2750,0
20240513,154500,55845385,2750,2750,2750,2750,0
20240513,154400,55845385,2750,2750,2750,2750,0
20240513,154300,55845385,2750,2750,2750,2750,0
20240513,154200,55845385,2750,2750,2750,2750,0
20240513,154100,55845385,2750,2750,2750,2750,0
20240513,154000,55845385,2750,2750,2750,2750,0
20240513,153900,55845385,2750,2750,2750,2750,0
20240513,153800,55845385,2750,2750,2750,2750,0
20240513,153700,55845385,2750,2750,2750,2750,0
20240513,153600,55845385,2750,2750,2750,2750,0
20240513,153500,55845385,2750,2750,2750,2750,68
20240513,153400,55845385,2750,2750,2750,2750,0
20240513,153300,55845385,2750,2750,2750,2750,0
20240513,153200,55845385,2750,2750,2750,2750,0
20240513,153100,55845385,2750,2750,2750,2750,0
20240513,153000,55845385,2750,2750,2750,2750,68
20240513,152900,55658385,2750,2750,2750,2750,0
20240513,152800,55658385,2750,2750,2750,2750,0
20240513,152700,55658385,2750,2750,2750,2750,0
20240513,152600,55658385,2750,2750,2750,2750,0
20240513,152500,55658385,2750,2750,2750,2750,0
20240513,152400,55658385,2750,2750,2750,2750,0
20240513,152300,55658385,2750,2750,2750,2750,0
20240513,152200,55658385,2750,2750,2750,2750,0
20240513,152100,55658385,2750,2750,2750,2750,0
20240513,152000,55658385,2750,2750,2750,2750,0
20240513,151900,55658385,2750,2750,2750,2750,0
20240513,151800,55658385,2750,2750,2750,2750,0
20240513,151700,55658385,2750,2750,2750,2750,0
20240513,151600,55658385,2750,2750,2750,2750,1
20240513,151500,55655635,2750,2750,2750,2750,0
20240513,151400,55655635,2750,2750,2750,2750,0
20240513,151300,55655635,2750,2750,2750,2750,0
20240513,151200,55655635,2750,2750,2750,2750,0
20240513,151100,55655635,2750,2750,2750,2750,0
20240513,151000,55655635,2750,2750,2750,2750,0
20240513,150900,55655635,2750,2750,2750,2750,0
20240513,150800,55655635,2750,2750,2750,2750,1
20240513,150700,55652885,2750,2750,2750,2750,0
20240513,150600,55652885,2750,2750,2750,2750,0
20240513,150500,55652885,2750,2745,2750,2745,93
20240513,150400,55397590,2745,2745,2745,2745,55
20240513,150300,55246615,2745,2745,2745,2745,39
20240513,150200,55139560,2745,2745,2745,2745,0
20240513,150100,55139560,2745,2745,2745,2745,3
20240513,150000,55131325,2745,2745,2745,2745,4
20240513,145900,55120345,2745,2745,2745,2745,1
20240513,145800,55117600,2745,2745,2745,2745,111
20240513,145700,54812905,2745,2745,2745,2745,3
20240513,145600,54804670,2750,2750,2750,2750,0
20240513,145500,54804670,2750,2745,2750,2740,74
20240513,145400,54601835,2750,2750,2750,2750,0
20240513,145300,54601835,2750,2750,2750,2750,50
20240513,145200,54464335,2750,2750,2750,2750,10
20240513,145100,54436835,2750,2750,2750,2750,0
20240513,145000,54436835,2750,2750,2750,2750,10
20240513,144900,54409335,2750,2750,2750,2750,7
20240513,144800,54390085,2745,2745,2745,2745,0
20240513,144700,54390085,2745,2745,2745,2745,0
20240513,144600,54390085,2745,2745,2745,2745,0
20240513,144500,54390085,2745,2745,2745,2745,0
20240513,144400,54390085,2745,2745,2745,2745,0
20240513,144300,54390085,2745,2745,2745,2745,0
20240513,144200,54390085,2745,2745,2745,2745,0
20240513,144100,54390085,2745,2745,2745,2745,0
20240513,144000,54390085,2745,2745,2745,2745,0
20240513,143900,54390085,2745,2745,2745,2745,0
20240513,143800,54390085,2745,2745,2745,2745,0
20240513,143700,54390085,2745,2745,2745,2745,0
20240513,143600,54390085,2745,2745,2745,2745,0
20240513,143500,54390085,2745,2745,2745,2745,0
20240513,143400,54390085,2745,2745,2745,2745,0
20240513,143300,54390085,2745,2745,2745,2745,0
20240513,143200,54390085,2745,2745,2745,2745,0
20240513,143100,54390085,2745,2745,2745,2745,0
20240513,143000,54390085,2745,2745,2745,2745,0
20240513,142900,54390085,2745,2745,2745,2745,0
20240513,142800,54390085,2745,2745,2745,2745,0
20240513,142700,54390085,2745,2745,2745,2745,0
20240513,142600,54390085,2745,2745,2745,2745,0
20240513,142500,54390085,2745,2745,2745,2745,0
20240513,142400,54390085,2745,2745,2745,2745,0
20240513,142300,54390085,2745,2745,2745,2745,0
20240513,142200,54390085,2745,2745,2745,2745,0
20240513,142100,54390085,2745,2745,2745,2745,0
20240513,142000,54390085,2745,2745,2745,2745,0
20240513,141900,54390085,2745,2745,2745,2745,0
20240513,141800,54390085,2745,2745,2745,2745,0
20240513,141700,54390085,2745,2745,2745,2745,0
20240513,141600,54390085,2745,2745,2745,2745,0
20240513,141500,54390085,2745,2745,2745,2745,0
20240513,141400,54390085,2745,2745,2745,2745,0
20240513,141300,54390085,2745,2745,2745,2745,0
20240513,141200,54390085,2745,2745,2745,2745,0
20240513,141100,54390085,2745,2745,2745,2745,0
20240513,141000,54390085,2745,2745,2745,2745,0
20240513,140900,54390085,2745,2745,2745,2745,0
20240513,140800,54390085,2745,2745,2745,2745,0
20240513,140700,54390085,2745,2745,2745,2745,0
20240513,140600,54390085,2745,2745,2745,2745,0
20240513,140500,54390085,2745,2745,2745,2745,8
20240513,140400,54368125,2745,2745,2745,2745,15
20240513,140300,54326950,2745,2745,2745,2745,4
20240513,140200,54315970,2745,2745,2745,2745,52
20240513,140100,54173230,2745,2745,2745,2745,158
20240513,140000,53739520,2745,2745,2745,2745,5
20240513,135900,53725795,2745,2745,2745,2745,0
20240513,135800,53725795,2745,2745,2745,2745,0
20240513,135700,53725795,2745,2745,2745,2745,1
20240513,135600,53723050,2745,2745,2745,2745,1
20240513,135500,53720305,2745,2745,2745,2745,0
20240513,135400,53720305,2745,2745,2745,2745,0
20240513,135300,53720305,2745,2745,2745,2745,1
20240513,135200,53717560,2745,2745,2745,2745,19
20240513,135100,53665405,2745,2745,2745,2745,5
20240513,135000,53651680,2745,2745,2745,2745,6
20240513,134900,53635210,2745,2745,2745,2745,12
20240513,134800,53602270,2745,2745,2745,2745,183
20240513,134700,53099935,2750,2750,2750,2750,0
20240513,134600,53099935,2750,2750,2750,2750,0
20240513,134500,53099935,2750,2750,2750,2750,0
20240513,134400,53099935,2750,2750,2750,2750,0
20240513,134300,53099935,2750,2750,2750,2750,20
20240513,134200,53044935,2750,2750,2750,2750,0
20240513,134100,53044935,2750,2750,2750,2750,0
20240513,134000,53044935,2750,2750,2750,2750,0
20240513,133900,53044935,2750,2750,2750,2750,0
20240513,133800,53044935,2750,2750,2750,2750,0
20240513,133700,53044935,2750,2750,2750,2750,0
20240513,133600,53044935,2750,2750,2750,2750,0
20240513,133500,53044935,2750,2750,2750,2750,0
20240513,133400,53044935,2750,2750,2750,2750,0
20240513,133300,53044935,2750,2750,2750,2750,0
20240513,133200,53044935,2750,2750,2750,2750,0
20240513,133100,53044935,2750,2750,2750,2750,0
20240513,133000,53044935,2750,2750,2750,2750,0
20240513,132900,53044935,2750,2750,2750,2750,0
20240513,132800,53044935,2750,2750,2750,2750,0
20240513,132700,53044935,2750,2750,2750,2750,0
20240513,132600,53044935,2750,2750,2750,2750,0
20240513,132500,53044935,2750,2750,2750,2750,0
20240513,132400,53044935,2750,2750,2750,2750,0
20240513,132300,53044935,2750,2750,2750,2750,2
20240513,132200,53039435,2750,2750,2750,2750,0
20240513,132100,53039435,2750,2750,2750,2750,0
20240513,132000,53039435,2750,2750,2750,2750,0
20240513,131900,53039435,2750,2750,2750,2750,0
20240513,131800,53039435,2750,2750,2750,2750,0
20240513,131700,53039435,2750,2750,2750,2750,0
20240513,131600,53039435,2750,2750,2750,2750,0
20240513,131500,53039435,2750,2750,2750,2750,0
20240513,131400,53039435,2750,2750,2750,2750,0
20240513,131300,53039435,2750,2750,2750,2750,0
20240513,131200,53039435,2750,2750,2750,2750,18
20240513,131100,52989935,2745,2745,2745,2745,0
20240513,131000,52989935,2745,2745,2745,2745,7
20240513,130900,52970720,2750,2750,2750,2750,0
20240513,130800,52970720,2750,2750,2750,2750,0
20240513,130700,52970720,2750,2750,2750,2750,0
20240513,130600,52970720,2750,2750,2750,2750,0
20240513,130500,52970720,2750,2750,2750,2750,0
20240513,130400,52970720,2750,2750,2750,2750,0
20240513,130300,52970720,2750,2750,2750,2750,1
20240513,130200,52967970,2750,2750,2750,2750,0
20240513,130100,52967970,2750,2750,2750,2750,0
20240513,130000,52967970,2750,2750,2750,2750,0
20240513,125900,52967970,2750,2750,2750,2750,4
20240513,125800,52956970,2750,2750,2750,2750,0
20240513,125700,52956970,2750,2750,2750,2750,0
20240513,125600,52956970,2750,2750,2750,2750,1
20240513,125500,52954220,2750,2750,2750,2750,3
20240513,125400,52945970,2750,2750,2750,2750,0
20240513,125300,52945970,2750,2750,2750,2750,0
20240513,125200,52945970,2750,2750,2750,2750,0
20240513,125100,52945970,2750,2750,2750,2750,0
20240513,125000,52945970,2750,2750,2750,2750,10
20240513,124900,52918470,2750,2750,2750,2750,0
20240513,124800,52918470,2750,2750,2750,2750,38
20240513,124700,52813970,2750,2750,2750,2750,0
20240513,124600,52813970,2750,2750,2750,2750,0
20240513,124500,52813970,2750,2750,2750,2750,0
20240513,124400,52813970,2750,2750,2750,2750,0
20240513,124300,52813970,2750,2750,2750,2750,0
20240513,124200,52813970,2750,2750,2750,2750,0
20240513,124100,52813970,2750,2750,2750,2750,0
20240513,124000,52813970,2750,2750,2750,2750,0
20240513,123900,52813970,2750,2750,2750,2750,0
20240513,123800,52813970,2750,2750,2750,2750,9
20240513,123700,52789220,2750,2750,2750,2750,0
20240513,123600,52789220,2750,2750,2750,2750,0
20240513,123500,52789220,2750,2750,2750,2750,0
20240513,123400,52789220,2750,2750,2750,2750,3
20240513,123300,52780970,2750,2750,2750,2750,0
20240513,123200,52780970,2750,2750,2750,2750,30
20240513,123100,52698470,2750,2750,2750,2750,0
20240513,123000,52698470,2750,2750,2750,2750,0
20240513,122900,52698470,2750,2750,2750,2750,0
20240513,122800,52698470,2750,2750,2750,2750,0
20240513,122700,52698470,2750,2750,2750,2750,225
20240513,122600,52079720,2750,2750,2750,2750,3
20240513,122500,52071470,2750,2750,2750,2750,0
20240513,122400,52071470,2750,2750,2750,2750,0
20240513,122300,52071470,2750,2750,2750,2750,88
20240513,122200,51829470,2750,2750,2750,2750,0
20240513,122100,51829470,2750,2750,2750,2750,0
20240513,122000,51829470,2750,2750,2750,2750,0
20240513,121900,51829470,2750,2750,2750,2750,0
20240513,121800,51829470,2750,2750,2750,2750,0
20240513,121700,51829470,2750,2750,2750,2750,0
20240513,121600,51829470,2750,2750,2750,2750,0
20240513,121500,51829470,2750,2750,2750,2750,0
20240513,121400,51829470,2750,2750,2750,2750,0
20240513,121300,51829470,2750,2750,2750,2750,0
20240513,121200,51829470,2750,2750,2750,2750,0
20240513,121100,51829470,2750,2750,2750,2750,0
20240513,121000,51829470,2750,2750,2750,2750,0
20240513,120900,51829470,2750,2750,2750,2750,0
20240513,120800,51829470,2750,2750,2750,2750,10
20240513,120700,51801970,2750,2750,2750,2750,2
20240513,120600,51796470,2745,2745,2745,2745,0
20240513,120500,51796470,2745,2745,2745,2745,340
20240513,120400,50863170,2745,2745,2745,2745,65
20240513,120300,50684745,2745,2745,2745,2745,67
20240513,120200,50500830,2745,2745,2745,2745,137
20240513,120100,50124765,2745,2745,2745,2745,0
20240513,120000,50124765,2745,2745,2745,2745,0
20240513,115900,50124765,2745,2745,2745,2745,0
20240513,115800,50124765,2745,2745,2745,2745,0
20240513,115700,50124765,2745,2745,2745,2745,0
20240513,115600,50124765,2745,2745,2745,2745,0
20240513,115500,50124765,2745,2745,2745,2745,0
20240513,115400,50124765,2745,2745,2745,2745,0
20240513,115300,50124765,2745,2745,2745,2745,37
20240513,115200,50023200,2745,2745,2745,2745,19
20240513,115100,49971045,2745,2745,2745,2745,20
20240513,115000,49916145,2745,2745,2745,2745,0
20240513,114900,49916145,2745,2745,2745,2745,0
20240513,114800,49916145,2745,2745,2745,2745,0
20240513,114700,49916145,2745,2745,2745,2745,0
20240513,114600,49916145,2745,2745,2745,2745,0
20240513,114500,49916145,2745,2745,2745,2745,0
20240513,114400,49916145,2745,2745,2745,2745,0
20240513,114300,49916145,2745,2745,2745,2745,0
20240513,114200,49916145,2745,2745,2745,2745,0
20240513,114100,49916145,2745,2745,2745,2745,0
20240513,114000,49916145,2745,2745,2745,2745,0
20240513,113900,49916145,2745,2745,2745,2745,0
20240513,113800,49916145,2745,2745,2745,2745,0
20240513,113700,49916145,2745,2745,2745,2745,0
20240513,113600,49916145,2745,2745,2745,2745,0
20240513,113500,49916145,2745,2745,2745,2745,0
20240513,113400,49916145,2745,2745,2745,2745,0
20240513,113300,49916145,2745,2745,2745,2745,1
20240513,113200,49913400,2745,2745,2745,2745,0
20240513,113100,49913400,2745,2745,2745,2745,0
20240513,113000,49913400,2745,2745,2745,2745,0
20240513,112900,49913400,2745,2745,2745,2745,0
20240513,112800,49913400,2745,2745,2745,2745,0
20240513,112700,49913400,2745,2745,2745,2745,0
20240513,112600,49913400,2745,2745,2745,2745,0
20240513,112500,49913400,2745,2745,2745,2745,180
20240513,112400,49419300,2745,2745,2745,2745,0
20240513,112300,49419300,2745,2745,2745,2745,0
20240513,112200,49419300,2745,2745,2745,2745,0
20240513,112100,49419300,2745,2745,2745,2745,0
20240513,112000,49419300,2745,2745,2745,2745,0
20240513,111900,49419300,2745,2745,2745,2745,0
20240513,111800,49419300,2745,2745,2750,2745,6
20240513,111700,49402825,2745,2745,2745,2745,0
20240513,111600,49402825,2745,2745,2745,2745,0
20240513,111500,49402825,2745,2745,2745,2745,0
20240513,111400,49402825,2745,2745,2745,2745,783
20240513,111300,47253490,2750,2750,2750,2750,2
20240513,111200,47247990,2750,2750,2750,2750,0
20240513,111100,47247990,2750,2750,2750,2750,0
20240513,111000,47247990,2750,2750,2750,2750,0
20240513,110900,47247990,2750,2750,2750,2750,0
20240513,110800,47247990,2750,2750,2750,2750,10
20240513,110700,47220490,2750,2750,2750,2750,0
20240513,110600,47220490,2750,2750,2750,2750,0
20240513,110500,47220490,2750,2750,2750,2750,0
20240513,110400,47220490,2750,2750,2750,2750,0
20240513,110300,47220490,2750,2750,2750,2750,0
20240513,110200,47220490,2750,2750,2750,2750,0
20240513,110100,47220490,2750,2750,2750,2750,0
20240513,110000,47220490,2750,2750,2750,2750,0
20240513,105900,47220490,2750,2750,2750,2750,0
20240513,105800,47220490,2750,2750,2750,2750,0
20240513,105700,47220490,2750,2750,2750,2750,0
20240513,105600,47220490,2750,2750,2750,2750,0
20240513,105500,47220490,2750,2750,2750,2750,0
20240513,105400,47220490,2750,2750,2750,2750,0
20240513,105300,47220490,2750,2750,2750,2750,0
20240513,105200,47220490,2750,2750,2750,2750,0
20240513,105100,47220490,2750,2750,2750,2750,0
20240513,105000,47220490,2750,2750,2750,2750,0
20240513,104900,47220490,2750,2750,2750,2750,0
20240513,104800,47220490,2750,2750,2750,2750,0
20240513,104700,47220490,2750,2750,2750,2750,0
20240513,104600,47220490,2750,2750,2750,2750,1
20240513,104500,47217740,2750,2750,2750,2750,0
20240513,104400,47217740,2750,2750,2750,2750,0
20240513,104300,47217740,2750,2750,2750,2750,0
20240513,104200,47217740,2750,2750,2750,2750,0
20240513,104100,47217740,2750,2750,2750,2750,0
20240513,104000,47217740,2750,2750,2750,2750,0
20240513,103900,47217740,2750,2750,2750,2750,0
20240513,103800,47217740,2750,2750,2750,2750,0
20240513,103700,47217740,2750,2750,2750,2750,0
20240513,103600,47217740,2750,2750,2750,2750,0
20240513,103500,47217740,2750,2750,2750,2750,0
20240513,103400,47217740,2750,2750,2750,2750,0
20240513,103300,47217740,2750,2750,2750,2750,33
20240513,103200,47126990,2750,2750,2750,2750,0
20240513,103100,47126990,2750,2750,2750,2750,0
20240513,103000,47126990,2750,2750,2750,2750,0
20240513,102900,47126990,2750,2750,2750,2750,0
20240513,102800,47126990,2750,2750,2750,2750,0
20240513,102700,47126990,2750,2750,2750,2750,0
20240513,102600,47126990,2750,2750,2750,2750,0
20240513,102500,47126990,2750,2750,2750,2750,11
20240513,102400,47096740,2745,2745,2745,2745,0
20240513,102300,47096740,2745,2745,2745,2745,51
20240513,102200,46956745,2745,2745,2745,2745,0
20240513,102100,46956745,2745,2745,2745,2745,0
20240513,102000,46956745,2745,2745,2745,2745,0
20240513,101900,46956745,2745,2745,2745,2745,0
20240513,101800,46956745,2745,2745,2745,2745,0
20240513,101700,46956745,2745,2745,2745,2745,0
20240513,101600,46956745,2745,2745,2745,2745,1
20240513,101500,46954000,2750,2750,2750,2750,74
20240513,101400,46750500,2750,2750,2750,2750,0
20240513,101300,46750500,2750,2750,2750,2750,34
20240513,101200,46657000,2745,2745,2745,2745,1076
20240513,101100,43703380,2745,2745,2745,2745,0
20240513,101000,43703380,2745,2745,2745,2745,0
20240513,100900,43703380,2745,2745,2745,2745,35
20240513,100800,43607305,2745,2745,2745,2745,0
20240513,100700,43607305,2745,2745,2745,2745,102
20240513,100600,43327315,2745,2745,2745,2745,100
20240513,100500,43052815,2740,2740,2740,2740,3077
20240513,100400,34621835,2740,2740,2740,2740,0
20240513,100300,34621835,2740,2740,2740,2740,0
20240513,100200,34621835,2740,2740,2740,2740,50
20240513,100100,34484835,2740,2740,2740,2740,50
20240513,100000,34347835,2740,2740,2740,2740,25
20240513,095900,34279335,2735,2735,2735,2735,0
20240513,095800,34279335,2735,2735,2735,2735,1000
20240513,095700,31544335,2735,2735,2735,2735,0
20240513,095600,31544335,2735,2735,2735,2735,400
20240513,095500,30450335,2735,2735,2735,2735,323
20240513,095400,29566930,2740,2740,2740,2740,5
20240513,095300,29553230,2740,2740,2740,2735,254
20240513,095200,28858270,2735,2735,2735,2735,0
20240513,095100,28858270,2735,2735,2735,2735,877
20240513,095000,26459675,2740,2740,2740,2740,0
20240513,094900,26459675,2740,2745,2745,2740,77
20240513,094800,26248490,2740,2740,2740,2740,0
20240513,094700,26248490,2740,2740,2740,2740,200
20240513,094600,25700490,2755,2755,2755,2740,802
20240513,094500,23501355,2755,2770,2770,2725,7530
20240513,094400,2862565,2770,2760,2770,2760,2
20240513,094300,2857035,2760,2760,2760,2760,0
20240513,094200,2857035,2760,2760,2760,2760,0
20240513,094100,2857035,2760,2770,2770,2760,153
20240513,094000,2434725,2760,2760,2760,2760,100
20240513,093900,2158725,2760,2760,2760,2760,150
20240513,093800,1744725,2770,2770,2770,2770,0
20240513,093700,1744725,2770,2770,2770,2770,1
20240513,093600,1741955,2770,2770,2770,2770,0
20240513,093500,1741955,2770,2770,2770,2770,0
20240513,093400,1741955,2770,2770,2770,2770,0
20240513,093300,1741955,2770,2770,2770,2770,0
20240513,093200,1741955,2770,2770,2770,2770,0
20240513,093100,1741955,2770,2770,2770,2770,0
20240513,093000,1741955,2770,2770,2770,2770,1
20240513,092900,1739185,2770,2770,2770,2770,0
20240513,092800,1739185,2770,2770,2770,2770,0
20240513,092700,1739185,2770,2770,2770,2770,1
20240513,092600,1736415,2770,2770,2770,2770,0
20240513,092500,1736415,2770,2770,2770,2770,0
20240513,092400,1736415,2770,2770,2770,2770,0
20240513,092300,1736415,2770,2770,2770,2770,0
20240513,092200,1736415,2770,2770,2770,2770,0
20240513,092100,1736415,2770,2770,2770,2770,1
20240513,092000,1733645,2770,2770,2770,2770,1
20240513,091900,1730875,2770,2770,2770,2770,1
20240513,091800,1728105,2770,2760,2770,2760,92
20240513,091700,1473825,2765,2785,2785,2765,331
20240513,091600,556255,2790,2790,2790,2790,1
20240513,091500,553465,2785,2785,2785,2785,40
20240513,091400,442065,2785,2785,2785,2785,0
20240513,091300,442065,2785,2785,2785,2785,89
20240513,091200,194200,2785,2785,2785,2785,0
20240513,091100,194200,2785,2785,2785,2785,0
20240513,091000,194200,2785,2785,2785,2785,0
20240513,090900,194200,2785,2785,2785,2785,0
20240513,090800,194200,2785,2785,2785,2785,0
20240513,090700,194200,2785,2785,2785,2785,1
20240513,090600,191415,2790,2790,2790,2790,0
20240513,090500,191415,2790,2790,2790,2790,0
20240513,090400,191415,2790,2775,2790,2775,20
20240513,090300,135885,2775,2770,2775,2770,36
20240513,090200,36075,2775,2775,2775,2775,1
20240513,090100,33300,2775,2775,2775,2775,0
20240513,090000,33300,2775,2775,2775,2775,12