KissMeData/023410/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190600,420749170,3565,3565,3565,3565,656
20240513,190500,420749170,3565,3565,3565,3565,0
20240513,190400,420749170,3565,3565,3565,3565,0
20240513,190300,420749170,3565,3565,3565,3565,0
20240513,190200,420749170,3565,3565,3565,3565,0
20240513,190100,420749170,3565,3565,3565,3565,0
20240513,190000,420749170,3565,3565,3565,3565,0
20240513,185900,420749170,3565,3565,3565,3565,0
20240513,185800,420749170,3565,3565,3565,3565,0
20240513,185700,420749170,3565,3565,3565,3565,0
20240513,185600,420749170,3565,3565,3565,3565,0
20240513,185500,420749170,3565,3565,3565,3565,0
20240513,185400,420749170,3565,3565,3565,3565,0
20240513,185300,420749170,3565,3565,3565,3565,0
20240513,185200,420749170,3565,3565,3565,3565,0
20240513,185100,420749170,3565,3565,3565,3565,0
20240513,185000,420749170,3565,3565,3565,3565,0
20240513,184900,420749170,3565,3565,3565,3565,0
20240513,184800,420749170,3565,3565,3565,3565,0
20240513,184700,420749170,3565,3565,3565,3565,0
20240513,184600,420749170,3565,3565,3565,3565,0
20240513,184500,420749170,3565,3565,3565,3565,0
20240513,184400,420749170,3565,3565,3565,3565,0
20240513,184300,420749170,3565,3565,3565,3565,0
20240513,184200,420749170,3565,3565,3565,3565,0
20240513,184100,420749170,3565,3565,3565,3565,0
20240513,184000,420749170,3565,3565,3565,3565,0
20240513,183900,420749170,3565,3565,3565,3565,0
20240513,183800,420749170,3565,3565,3565,3565,0
20240513,183700,420749170,3565,3565,3565,3565,0
20240513,183600,420749170,3565,3565,3565,3565,656
20240513,183500,420749170,3565,3565,3565,3565,0
20240513,183400,420749170,3565,3565,3565,3565,0
20240513,183300,420749170,3565,3565,3565,3565,0
20240513,183200,420749170,3565,3565,3565,3565,0
20240513,183100,420749170,3565,3565,3565,3565,0
20240513,183000,420749170,3565,3565,3565,3565,0
20240513,182900,420749170,3565,3565,3565,3565,0
20240513,182800,420749170,3565,3565,3565,3565,0
20240513,182700,420749170,3565,3565,3565,3565,0
20240513,182600,420749170,3565,3565,3565,3565,0
20240513,182500,420749170,3565,3565,3565,3565,0
20240513,182400,420749170,3565,3565,3565,3565,0
20240513,182300,420749170,3565,3565,3565,3565,0
20240513,182200,420749170,3565,3565,3565,3565,0
20240513,182100,420749170,3565,3565,3565,3565,0
20240513,182000,420749170,3565,3565,3565,3565,0
20240513,181900,420749170,3565,3565,3565,3565,0
20240513,181800,420749170,3565,3565,3565,3565,0
20240513,181700,420749170,3565,3565,3565,3565,0
20240513,181600,420749170,3565,3565,3565,3565,0
20240513,181500,420749170,3565,3565,3565,3565,0
20240513,181400,420749170,3565,3565,3565,3565,0
20240513,181300,420749170,3565,3565,3565,3565,0
20240513,181200,420749170,3565,3565,3565,3565,0
20240513,181100,420749170,3565,3565,3565,3565,0
20240513,181000,420749170,3565,3565,3565,3565,0
20240513,180900,420749170,3565,3565,3565,3565,0
20240513,180800,420749170,3565,3565,3565,3565,0
20240513,180700,420749170,3565,3565,3565,3565,0
20240513,180600,420749170,3565,3565,3565,3565,656
20240513,180500,420749170,3565,3565,3565,3565,0
20240513,180400,420749170,3565,3565,3565,3565,0
20240513,180300,420749170,3565,3565,3565,3565,0
20240513,180200,420749170,3565,3565,3565,3565,0
20240513,180100,420749170,3565,3565,3565,3565,0
20240513,180000,420749170,3565,3565,3565,3565,0
20240513,175900,420749170,3565,3565,3565,3565,0
20240513,175800,420749170,3565,3565,3565,3565,0
20240513,175700,420749170,3565,3565,3565,3565,0
20240513,175600,420749170,3565,3565,3565,3565,0
20240513,175500,420749170,3565,3565,3565,3565,0
20240513,175400,420749170,3565,3565,3565,3565,0
20240513,175300,420749170,3565,3565,3565,3565,0
20240513,175200,420749170,3565,3565,3565,3565,0
20240513,175100,420749170,3565,3565,3565,3565,0
20240513,175000,420749170,3565,3565,3565,3565,0
20240513,174900,420749170,3565,3565,3565,3565,0
20240513,174800,420749170,3565,3565,3565,3565,0
20240513,174700,420749170,3565,3565,3565,3565,0
20240513,174600,420749170,3565,3565,3565,3565,0
20240513,174500,420749170,3565,3565,3565,3565,0
20240513,174400,420749170,3565,3565,3565,3565,0
20240513,174300,420749170,3565,3565,3565,3565,0
20240513,174200,420749170,3565,3565,3565,3565,0
20240513,174100,420749170,3565,3565,3565,3565,0
20240513,174000,420749170,3565,3565,3565,3565,0
20240513,173900,420749170,3565,3565,3565,3565,0
20240513,173800,420749170,3565,3565,3565,3565,0
20240513,173700,420749170,3565,3565,3565,3565,0
20240513,173600,420749170,3565,3565,3565,3565,656
20240513,173500,420749170,3565,3565,3565,3565,0
20240513,173400,420749170,3565,3565,3565,3565,0
20240513,173300,420749170,3565,3565,3565,3565,0
20240513,173200,420749170,3565,3565,3565,3565,0
20240513,173100,420749170,3565,3565,3565,3565,0
20240513,173000,420749170,3565,3565,3565,3565,0
20240513,172900,420749170,3565,3565,3565,3565,0
20240513,172800,420749170,3565,3565,3565,3565,0
20240513,172700,420749170,3565,3565,3565,3565,0
20240513,172600,420749170,3565,3565,3565,3565,0
20240513,172500,420749170,3565,3565,3565,3565,0
20240513,172400,420749170,3565,3565,3565,3565,0
20240513,172300,420749170,3565,3565,3565,3565,0
20240513,172200,420749170,3565,3565,3565,3565,0
20240513,172100,420749170,3565,3565,3565,3565,0
20240513,172000,420749170,3565,3565,3565,3565,0
20240513,171900,420749170,3565,3565,3565,3565,0
20240513,171800,420749170,3565,3565,3565,3565,0
20240513,171700,420749170,3565,3565,3565,3565,0
20240513,171600,420749170,3565,3565,3565,3565,0
20240513,171500,420749170,3565,3565,3565,3565,0
20240513,171400,420749170,3565,3565,3565,3565,0
20240513,171300,420749170,3565,3565,3565,3565,0
20240513,171200,420749170,3565,3565,3565,3565,0
20240513,171100,420749170,3565,3565,3565,3565,0
20240513,171000,420749170,3565,3565,3565,3565,0
20240513,170900,420749170,3565,3565,3565,3565,0
20240513,170800,420749170,3565,3565,3565,3565,0
20240513,170700,420749170,3565,3565,3565,3565,0
20240513,170600,420749170,3565,3565,3565,3565,656
20240513,170500,420749170,3565,3565,3565,3565,0
20240513,170400,420749170,3565,3565,3565,3565,0
20240513,170300,420749170,3565,3565,3565,3565,0
20240513,170200,420749170,3565,3565,3565,3565,0
20240513,170100,420749170,3565,3565,3565,3565,0
20240513,170000,420749170,3565,3565,3565,3565,0
20240513,165900,420749170,3565,3565,3565,3565,0
20240513,165800,420749170,3565,3565,3565,3565,0
20240513,165700,420749170,3565,3565,3565,3565,0
20240513,165600,420749170,3565,3565,3565,3565,0
20240513,165500,420749170,3565,3565,3565,3565,0
20240513,165400,420749170,3565,3565,3565,3565,0
20240513,165300,420749170,3565,3565,3565,3565,0
20240513,165200,420749170,3565,3565,3565,3565,0
20240513,165100,420749170,3565,3565,3565,3565,0
20240513,165000,420749170,3565,3565,3565,3565,0
20240513,164900,420749170,3565,3565,3565,3565,0
20240513,164800,420749170,3565,3565,3565,3565,0
20240513,164700,420749170,3565,3565,3565,3565,0
20240513,164600,420749170,3565,3565,3565,3565,0
20240513,164500,420749170,3565,3565,3565,3565,0
20240513,164400,420749170,3565,3565,3565,3565,0
20240513,164300,420749170,3565,3565,3565,3565,0
20240513,164200,420749170,3565,3565,3565,3565,0
20240513,164100,420749170,3565,3565,3565,3565,0
20240513,164000,420749170,3565,3565,3565,3565,0
20240513,163900,420749170,3565,3565,3565,3565,0
20240513,163800,420749170,3565,3565,3565,3565,0
20240513,163700,420749170,3565,3565,3565,3565,0
20240513,163600,420749170,3565,3565,3565,3565,656
20240513,163500,420749170,3565,3565,3565,3565,0
20240513,163400,420749170,3565,3565,3565,3565,0
20240513,163300,420749170,3565,3565,3565,3565,0
20240513,163200,420749170,3565,3565,3565,3565,0
20240513,163100,420749170,3565,3565,3565,3565,0
20240513,163000,420749170,3565,3565,3565,3565,0
20240513,162900,420749170,3565,3565,3565,3565,0
20240513,162800,420749170,3565,3565,3565,3565,0
20240513,162700,420749170,3565,3565,3565,3565,0
20240513,162600,420749170,3565,3565,3565,3565,0
20240513,162500,420749170,3565,3565,3565,3565,0
20240513,162400,420749170,3565,3565,3565,3565,0
20240513,162300,420749170,3565,3565,3565,3565,0
20240513,162200,420749170,3565,3565,3565,3565,0
20240513,162100,420749170,3565,3565,3565,3565,0
20240513,162000,420749170,3565,3565,3565,3565,0
20240513,161900,420749170,3565,3565,3565,3565,0
20240513,161800,420749170,3565,3565,3565,3565,0
20240513,161700,420749170,3565,3565,3565,3565,0
20240513,161600,420749170,3565,3565,3565,3565,0
20240513,161500,420749170,3565,3565,3565,3565,0
20240513,161400,420749170,3565,3565,3565,3565,0
20240513,161300,420749170,3565,3565,3565,3565,0
20240513,161200,420749170,3565,3565,3565,3565,0
20240513,161100,420749170,3565,3565,3565,3565,0
20240513,161000,420749170,3565,3565,3565,3565,0
20240513,160900,420749170,3565,3565,3565,3565,0
20240513,160800,420749170,3565,3565,3565,3565,0
20240513,160700,420749170,3565,3565,3565,3565,0
20240513,160600,420749170,3565,3565,3565,3565,656
20240513,160500,420749170,3565,3565,3565,3565,0
20240513,160400,420749170,3565,3565,3565,3565,0
20240513,160300,420749170,3565,3565,3565,3565,0
20240513,160200,420749170,3565,3565,3565,3565,0
20240513,160100,420749170,3565,3565,3565,3565,0
20240513,160000,420749170,3565,3565,3565,3565,0
20240513,155900,420749170,3565,3565,3565,3565,0
20240513,155800,420749170,3565,3565,3565,3565,0
20240513,155700,420749170,3565,3565,3565,3565,0
20240513,155600,420749170,3565,3565,3565,3565,0
20240513,155500,420749170,3565,3565,3565,3565,0
20240513,155400,420749170,3565,3565,3565,3565,0
20240513,155300,420749170,3565,3565,3565,3565,0
20240513,155200,420749170,3565,3565,3565,3565,0
20240513,155100,420749170,3565,3565,3565,3565,0
20240513,155000,420749170,3565,3565,3565,3565,0
20240513,154900,420749170,3565,3565,3565,3565,0
20240513,154800,420749170,3565,3565,3565,3565,0
20240513,154700,420749170,3565,3565,3565,3565,0
20240513,154600,420749170,3565,3565,3565,3565,0
20240513,154500,420749170,3565,3565,3565,3565,0
20240513,154400,420749170,3565,3565,3565,3565,0
20240513,154300,420749170,3565,3565,3565,3565,0
20240513,154200,420749170,3565,3565,3565,3565,0
20240513,154100,420749170,3565,3565,3565,3565,0
20240513,154000,420749170,3565,3565,3565,3565,0
20240513,153900,420749170,3565,3565,3565,3565,0
20240513,153800,420749170,3565,3565,3565,3565,0
20240513,153700,420749170,3565,3565,3565,3565,0
20240513,153600,420749170,3565,3565,3565,3565,656
20240513,153500,420749170,3565,3565,3565,3565,0
20240513,153400,420749170,3565,3565,3565,3565,0
20240513,153300,420749170,3565,3565,3565,3565,0
20240513,153200,420749170,3565,3565,3565,3565,0
20240513,153100,420749170,3565,3565,3565,3565,0
20240513,153000,420749170,3565,3565,3565,3565,656
20240513,152900,418410530,3550,3550,3550,3550,0
20240513,152800,418410530,3550,3550,3550,3550,0
20240513,152700,418410530,3550,3550,3550,3550,0
20240513,152600,418410530,3550,3550,3550,3550,0
20240513,152500,418410530,3550,3550,3550,3550,0
20240513,152400,418410530,3550,3550,3550,3550,0
20240513,152300,418410530,3550,3550,3550,3550,0
20240513,152200,418410530,3550,3550,3550,3550,0
20240513,152100,418410530,3550,3550,3550,3550,0
20240513,152000,418410530,3550,3550,3550,3550,0
20240513,151900,418410530,3550,3550,3555,3550,18
20240513,151800,418346620,3550,3555,3555,3550,126
20240513,151700,417899300,3555,3555,3555,3550,34
20240513,151600,417778520,3555,3555,3555,3555,5
20240513,151500,417760745,3555,3555,3555,3550,52
20240513,151400,417575895,3555,3555,3555,3555,536
20240513,151300,415670415,3555,3555,3555,3555,28
20240513,151200,415570875,3555,3555,3555,3555,538
20240513,151100,413658285,3560,3560,3560,3560,0
20240513,151000,413658285,3560,3560,3560,3560,16
20240513,150900,413601325,3565,3565,3565,3565,0
20240513,150800,413601325,3565,3570,3570,3565,11
20240513,150700,413562075,3555,3555,3555,3555,0
20240513,150600,413562075,3555,3555,3555,3555,0
20240513,150500,413562075,3555,3570,3570,3555,22
20240513,150400,413483835,3560,3560,3560,3560,0
20240513,150300,413483835,3560,3570,3570,3560,403
20240513,150200,412045135,3575,3575,3575,3575,0
20240513,150100,412045135,3575,3565,3575,3565,102
20240513,150000,411681005,3565,3565,3565,3565,548
20240513,145900,409727385,3560,3575,3575,3545,9187
20240513,145800,376976090,3575,3575,3575,3575,106
20240513,145700,376597140,3575,3575,3575,3575,57
20240513,145600,376393365,3575,3575,3575,3575,122
20240513,145500,375957215,3575,3575,3575,3575,98
20240513,145400,375606865,3575,3575,3575,3575,60
20240513,145300,375392365,3565,3575,3575,3565,209
20240513,145200,374646190,3575,3575,3575,3575,100
20240513,145100,374288690,3575,3575,3575,3575,60
20240513,145000,374074190,3575,3570,3575,3570,107
20240513,144900,373691930,3570,3570,3570,3570,102
20240513,144800,373327790,3570,3560,3570,3560,218
20240513,144700,372551090,3570,3570,3570,3570,109
20240513,144600,372161960,3570,3570,3570,3570,103
20240513,144500,371794250,3570,3570,3570,3570,58
20240513,144400,371587190,3570,3570,3570,3570,113
20240513,144300,371183780,3570,3570,3570,3570,154
20240513,144200,370634000,3570,3560,3570,3555,593
20240513,144100,368524390,3575,3570,3575,3565,114
20240513,144000,368117140,3570,3575,3575,3555,151
20240513,143900,367578220,3575,3570,3580,3570,146
20240513,143800,367056610,3575,3570,3580,3570,10
20240513,143700,367020830,3575,3570,3575,3570,151
20240513,143600,366481710,3575,3560,3585,3560,1620
20240513,143500,360693415,3560,3555,3560,3555,116
20240513,143400,360281010,3555,3555,3555,3550,1550
20240513,143300,354777950,3555,3565,3565,3555,1614
20240513,143200,349039200,3565,3565,3565,3565,5
20240513,143100,349021375,3565,3565,3565,3565,111
20240513,143000,348625660,3565,3565,3565,3565,104
20240513,142900,348254900,3565,3565,3565,3565,105
20240513,142800,347880575,3565,3565,3565,3565,104
20240513,142700,347509815,3565,3565,3565,3565,60
20240513,142600,347295915,3565,3565,3565,3565,101
20240513,142500,346935850,3565,3565,3565,3565,105
20240513,142400,346561525,3560,3550,3560,3550,7008
20240513,142300,321683045,3565,3565,3565,3550,155
20240513,142200,321130560,3565,3555,3565,3555,1488
20240513,142100,315840670,3555,3565,3565,3555,2059
20240513,142000,308520385,3565,3565,3565,3565,101
20240513,141900,308160320,3565,3565,3565,3560,214
20240513,141800,307397930,3560,3560,3560,3560,2452
20240513,141700,298668810,3560,3560,3560,3560,104
20240513,141600,298298570,3560,3560,3560,3560,59
20240513,141500,298088530,3560,3560,3560,3560,109
20240513,141400,297700490,3560,3560,3560,3560,107
20240513,141300,297319570,3560,3560,3560,3560,102
20240513,141200,296956450,3550,3560,3560,3550,228
20240513,141100,296146405,3560,3560,3560,3560,98
20240513,141000,295797525,3560,3560,3560,3560,59
20240513,140900,295587485,3560,3560,3560,3560,112
20240513,140800,295188765,3560,3555,3560,3555,399
20240513,140700,293769855,3555,3550,3555,3550,198
20240513,140600,293066410,3550,3560,3560,3550,87
20240513,140500,292757000,3560,3560,3560,3560,54
20240513,140400,292564760,3560,3560,3560,3560,111
20240513,140300,292169600,3555,3555,3555,3555,205
20240513,140200,291440825,3555,3555,3555,3555,104
20240513,140100,291071105,3555,3555,3555,3555,105
20240513,140000,290697830,3555,3555,3555,3550,140
20240513,135900,290200290,3555,3555,3555,3555,0
20240513,135800,290200290,3555,3555,3555,3555,10
20240513,135700,290164740,3555,3555,3555,3555,8
20240513,135600,290136300,3550,3550,3550,3550,0
20240513,135500,290136300,3550,3550,3550,3550,0
20240513,135400,290136300,3550,3550,3550,3550,0
20240513,135300,290136300,3550,3550,3550,3550,1756
20240513,135200,283902500,3545,3545,3545,3545,0
20240513,135100,283902500,3545,3545,3545,3545,0
20240513,135000,283902500,3545,3545,3545,3545,70
20240513,134900,283654350,3550,3550,3550,3550,0
20240513,134800,283654350,3550,3550,3550,3550,0
20240513,134700,283654350,3550,3550,3550,3550,0
20240513,134600,283654350,3550,3550,3550,3550,10
20240513,134500,283618850,3550,3550,3550,3550,1
20240513,134400,283615300,3550,3550,3550,3550,2
20240513,134300,283608200,3550,3550,3550,3550,1
20240513,134200,283604650,3545,3550,3550,3545,9
20240513,134100,283572740,3550,3550,3550,3550,0
20240513,134000,283572740,3550,3550,3550,3550,0
20240513,133900,283572740,3550,3550,3550,3550,0
20240513,133800,283572740,3550,3550,3550,3550,0
20240513,133700,283572740,3550,3550,3550,3550,0
20240513,133600,283572740,3550,3550,3550,3550,15
20240513,133500,283519490,3550,3550,3550,3550,0
20240513,133400,283519490,3550,3550,3550,3550,35
20240513,133300,283395240,3550,3550,3550,3550,0
20240513,133200,283395240,3550,3550,3550,3550,0
20240513,133100,283395240,3550,3550,3550,3550,0
20240513,133000,283395240,3550,3550,3550,3550,0
20240513,132900,283395240,3550,3550,3550,3550,51
20240513,132800,283214190,3545,3545,3545,3545,0
20240513,132700,283214190,3545,3545,3545,3545,10
20240513,132600,283178740,3545,3545,3545,3545,65
20240513,132500,282948315,3545,3545,3545,3545,0
20240513,132400,282948315,3545,3545,3545,3545,0
20240513,132300,282948315,3545,3545,3545,3545,0
20240513,132200,282948315,3545,3545,3545,3545,210
20240513,132100,282203865,3550,3550,3550,3550,0
20240513,132000,282203865,3550,3550,3550,3550,50
20240513,131900,282026365,3550,3550,3550,3550,0
20240513,131800,282026365,3550,3550,3550,3550,16
20240513,131700,281969565,3550,3550,3550,3550,0
20240513,131600,281969565,3550,3550,3550,3550,51
20240513,131500,281788515,3550,3550,3550,3545,535
20240513,131400,279891180,3550,3550,3550,3550,0
20240513,131300,279891180,3550,3550,3550,3550,4
20240513,131200,279876980,3550,3550,3550,3550,0
20240513,131100,279876980,3550,3550,3550,3550,15
20240513,131000,279823730,3550,3550,3550,3550,1690
20240513,130900,273824230,3545,3545,3545,3545,0
20240513,130800,273824230,3545,3550,3550,3545,2
20240513,130700,273817135,3550,3550,3550,3550,4
20240513,130600,273802935,3550,3555,3555,3550,7133
20240513,130500,248474255,3555,3555,3555,3555,621
20240513,130400,246266600,3555,3555,3555,3555,0
20240513,130300,246266600,3555,3555,3555,3555,272
20240513,130200,245299640,3555,3555,3555,3555,100
20240513,130100,244944140,3555,3555,3555,3555,1090
20240513,130000,241069190,3555,3555,3555,3555,0
20240513,125900,241069190,3555,3555,3555,3555,70
20240513,125800,240820340,3555,3555,3555,3555,1118
20240513,125700,236845850,3555,3555,3555,3555,0
20240513,125600,236845850,3555,3555,3555,3555,1
20240513,125500,236842295,3560,3560,3560,3560,0
20240513,125400,236842295,3560,3560,3560,3560,1
20240513,125300,236838735,3555,3560,3560,3555,18
20240513,125200,236774695,3560,3560,3560,3560,0
20240513,125100,236774695,3560,3560,3560,3560,0
20240513,125000,236774695,3560,3560,3560,3560,0
20240513,124900,236774695,3560,3560,3560,3560,0
20240513,124800,236774695,3560,3560,3560,3560,11
20240513,124700,236735535,3555,3555,3555,3555,25
20240513,124600,236646660,3560,3560,3560,3560,0
20240513,124500,236646660,3560,3560,3560,3560,10
20240513,124400,236611060,3560,3560,3560,3560,0
20240513,124300,236611060,3560,3560,3560,3560,1
20240513,124200,236607500,3560,3560,3560,3560,11
20240513,124100,236568340,3555,3555,3555,3555,58
20240513,124000,236362150,3560,3560,3560,3560,290
20240513,123900,235329750,3560,3560,3560,3560,9
20240513,123800,235297710,3555,3560,3560,3555,150
20240513,123700,234764210,3560,3560,3560,3560,0
20240513,123600,234764210,3560,3560,3560,3560,0
20240513,123500,234764210,3560,3560,3560,3560,0
20240513,123400,234764210,3560,3560,3560,3560,1
20240513,123300,234760650,3560,3560,3560,3560,12
20240513,123200,234717930,3555,3555,3555,3555,15
20240513,123100,234664605,3560,3555,3560,3555,291
20240513,123000,233630095,3555,3555,3555,3555,450
20240513,122900,232030345,3555,3555,3555,3555,1
20240513,122800,232026790,3555,3555,3555,3555,9
20240513,122700,231994795,3555,3555,3555,3555,4
20240513,122600,231980575,3555,3555,3555,3555,1
20240513,122500,231977020,3555,3555,3555,3555,43
20240513,122400,231824155,3550,3550,3550,3550,0
20240513,122300,231824155,3550,3550,3550,3550,5
20240513,122200,231806405,3555,3555,3555,3555,1
20240513,122100,231802850,3555,3555,3555,3555,0
20240513,122000,231802850,3555,3555,3555,3555,1
20240513,121900,231799295,3555,3555,3555,3555,10
20240513,121800,231763745,3555,3555,3555,3555,0
20240513,121700,231763745,3555,3555,3555,3555,0
20240513,121600,231763745,3555,3555,3555,3555,0
20240513,121500,231763745,3555,3555,3555,3555,0
20240513,121400,231763745,3555,3555,3555,3555,3
20240513,121300,231753080,3555,3555,3555,3555,2
20240513,121200,231745970,3555,3555,3555,3555,5
20240513,121100,231728195,3550,3550,3550,3550,0
20240513,121000,231728195,3550,3550,3550,3550,0
20240513,120900,231728195,3550,3550,3550,3550,62
20240513,120800,231508095,3555,3555,3555,3555,0
20240513,120700,231508095,3555,3555,3555,3555,0
20240513,120600,231508095,3555,3555,3555,3555,0
20240513,120500,231508095,3555,3555,3555,3555,0
20240513,120400,231508095,3555,3555,3555,3555,100
20240513,120300,231152595,3550,3550,3550,3550,0
20240513,120200,231152595,3550,3550,3550,3550,0
20240513,120100,231152595,3550,3550,3550,3550,0
20240513,120000,231152595,3550,3550,3550,3550,0
20240513,115900,231152595,3550,3550,3550,3550,0
20240513,115800,231152595,3550,3550,3550,3550,0
20240513,115700,231152595,3550,3550,3550,3550,0
20240513,115600,231152595,3550,3550,3550,3550,0
20240513,115500,231152595,3550,3550,3550,3550,0
20240513,115400,231152595,3550,3550,3550,3550,200
20240513,115300,230442595,3550,3550,3550,3550,100
20240513,115200,230087595,3550,3550,3550,3550,0
20240513,115100,230087595,3550,3550,3550,3550,305
20240513,115000,229004845,3545,3550,3550,3545,1295
20240513,114900,224407695,3560,3550,3560,3550,63
20240513,114800,224184035,3560,3560,3560,3560,0
20240513,114700,224184035,3560,3560,3560,3560,0
20240513,114600,224184035,3560,3560,3560,3560,1
20240513,114500,224180475,3560,3560,3560,3560,0
20240513,114400,224180475,3560,3560,3560,3560,12
20240513,114300,224137755,3560,3560,3560,3560,0
20240513,114200,224137755,3560,3560,3560,3560,0
20240513,114100,224137755,3560,3560,3560,3560,1
20240513,114000,224134195,3560,3560,3560,3560,0
20240513,113900,224134195,3560,3560,3560,3560,0
20240513,113800,224134195,3560,3550,3560,3550,200
20240513,113700,223423195,3560,3560,3560,3560,0
20240513,113600,223423195,3560,3560,3560,3560,0
20240513,113500,223423195,3560,3550,3560,3550,3
20240513,113400,223412530,3550,3555,3555,3550,2
20240513,113300,223405425,3550,3550,3550,3550,20
20240513,113200,223334425,3550,3550,3550,3550,0
20240513,113100,223334425,3550,3550,3550,3550,0
20240513,113000,223334425,3550,3550,3550,3550,0
20240513,112900,223334425,3550,3550,3550,3550,0
20240513,112800,223334425,3550,3550,3550,3550,333
20240513,112700,222152275,3550,3550,3550,3550,1359
20240513,112600,217327825,3550,3550,3550,3550,0
20240513,112500,217327825,3550,3550,3550,3550,2
20240513,112400,217320725,3550,3550,3550,3550,0
20240513,112300,217320725,3550,3550,3550,3550,0
20240513,112200,217320725,3550,3550,3550,3550,0
20240513,112100,217320725,3550,3550,3550,3550,799
20240513,112000,214484275,3545,3545,3545,3545,50
20240513,111900,214307025,3550,3550,3550,3550,1001
20240513,111800,210753475,3550,3550,3550,3550,175
20240513,111700,210132225,3560,3560,3560,3560,1
20240513,111600,210128665,3560,3560,3560,3560,2
20240513,111500,210121545,3550,3550,3550,3550,32
20240513,111400,210007945,3550,3550,3550,3550,0
20240513,111300,210007945,3550,3550,3550,3550,0
20240513,111200,210007945,3550,3550,3550,3550,665
20240513,111100,207647195,3550,3555,3555,3550,667
20240513,111000,205279260,3560,3560,3560,3560,0
20240513,110900,205279260,3560,3560,3560,3560,0
20240513,110800,205279260,3560,3555,3560,3555,214
20240513,110700,204518475,3555,3555,3555,3555,15
20240513,110600,204465150,3555,3555,3555,3555,0
20240513,110500,204465150,3555,3555,3555,3555,6
20240513,110400,204443820,3555,3550,3555,3550,62
20240513,110300,204223660,3550,3550,3550,3550,0
20240513,110200,204223660,3550,3550,3550,3550,605
20240513,110100,202075910,3550,3550,3550,3550,70
20240513,110000,201827410,3550,3550,3550,3550,0
20240513,105900,201827410,3550,3550,3550,3550,2018
20240513,105800,194663510,3550,3550,3550,3550,0
20240513,105700,194663510,3550,3550,3550,3550,0
20240513,105600,194663510,3550,3550,3550,3550,3000
20240513,105500,184013510,3555,3555,3555,3555,7
20240513,105400,183988625,3550,3550,3550,3550,5
20240513,105300,183970875,3555,3555,3555,3555,0
20240513,105200,183970875,3555,3555,3555,3555,42
20240513,105100,183821565,3555,3555,3555,3555,2
20240513,105000,183814455,3555,3555,3555,3555,10
20240513,104900,183778905,3550,3555,3555,3550,664
20240513,104800,181421475,3560,3560,3560,3560,5
20240513,104700,181403675,3560,3560,3560,3560,3
20240513,104600,181392995,3555,3555,3555,3555,0
20240513,104500,181392995,3555,3555,3555,3555,444
20240513,104400,179814575,3560,3560,3560,3560,0
20240513,104300,179814575,3560,3560,3560,3560,27
20240513,104200,179718455,3565,3565,3565,3565,0
20240513,104100,179718455,3565,3565,3565,3565,0
20240513,104000,179718455,3565,3565,3565,3565,0
20240513,103900,179718455,3565,3565,3565,3565,0
20240513,103800,179718455,3565,3565,3565,3565,0
20240513,103700,179718455,3565,3560,3565,3560,19
20240513,103600,179650810,3560,3560,3560,3560,0
20240513,103500,179650810,3560,3560,3560,3560,10
20240513,103400,179615210,3555,3555,3555,3555,638
20240513,103300,177347120,3555,3555,3555,3550,226
20240513,103200,176544805,3550,3550,3550,3550,15
20240513,103100,176491555,3560,3560,3560,3560,1
20240513,103000,176487995,3560,3560,3560,3560,0
20240513,102900,176487995,3560,3560,3560,3560,3
20240513,102800,176477315,3560,3555,3560,3550,17361
20240513,102700,114793410,3560,3560,3560,3560,363
20240513,102600,113501130,3560,3560,3560,3560,340
20240513,102500,112290730,3560,3560,3560,3560,155
20240513,102400,111738930,3560,3560,3560,3560,50
20240513,102300,111560930,3560,3560,3560,3560,0
20240513,102200,111560930,3560,3560,3560,3560,5
20240513,102100,111543130,3560,3560,3560,3560,0
20240513,102000,111543130,3560,3560,3560,3560,68
20240513,101900,111301050,3560,3560,3560,3560,5005
20240513,101800,93483250,3560,3560,3560,3560,500
20240513,101700,91703250,3560,3560,3560,3560,0
20240513,101600,91703250,3560,3560,3560,3560,396
20240513,101500,90293490,3560,3560,3560,3560,4
20240513,101400,90279250,3565,3575,3575,3565,5785
20240513,101300,69655365,3570,3570,3570,3570,0
20240513,101200,69655365,3570,3570,3570,3570,90
20240513,101100,69334065,3570,3570,3570,3570,250
20240513,101000,68441565,3570,3570,3570,3570,0
20240513,100900,68441565,3570,3575,3575,3570,268
20240513,100800,67484745,3570,3570,3570,3565,1478
20240513,100700,62208310,3570,3570,3570,3570,2
20240513,100600,62201170,3570,3570,3570,3570,1
20240513,100500,62197600,3570,3570,3570,3570,1531
20240513,100400,56731930,3570,3570,3575,3570,147
20240513,100300,56207110,3575,3575,3575,3570,344
20240513,100200,54978760,3575,3570,3575,3570,8
20240513,100100,54950185,3575,3575,3575,3575,6
20240513,100000,54928735,3575,3575,3575,3575,0
20240513,095900,54928735,3575,3575,3575,3575,9
20240513,095800,54896560,3580,3580,3580,3580,0
20240513,095700,54896560,3580,3575,3580,3575,866
20240513,095600,51800600,3575,3570,3575,3570,500
20240513,095500,50015250,3565,3565,3565,3565,0
20240513,095400,50015250,3565,3565,3565,3565,585
20240513,095300,47929725,3570,3570,3570,3570,1
20240513,095200,47926155,3565,3565,3565,3565,5
20240513,095100,47908330,3570,3570,3570,3570,0
20240513,095000,47908330,3570,3570,3570,3570,0
20240513,094900,47908330,3570,3570,3570,3570,0
20240513,094800,47908330,3570,3570,3570,3570,105
20240513,094700,47533480,3565,3565,3565,3565,231
20240513,094600,46709965,3570,3570,3570,3570,0
20240513,094500,46709965,3570,3570,3570,3570,0
20240513,094400,46709965,3570,3570,3570,3565,802
20240513,094300,43847130,3570,3565,3570,3565,1203
20240513,094200,39555950,3565,3565,3565,3565,125
20240513,094100,39110325,3565,3565,3565,3565,31
20240513,094000,38999810,3565,3560,3565,3560,6
20240513,093900,38978445,3565,3565,3565,3565,0
20240513,093800,38978445,3565,3560,3565,3560,456
20240513,093700,37355080,3560,3565,3565,3560,933
20240513,093600,34030230,3565,3565,3565,3565,0
20240513,093500,34030230,3565,3565,3565,3565,0
20240513,093400,34030230,3565,3565,3565,3565,12
20240513,093300,33987450,3570,3570,3570,3570,0
20240513,093200,33987450,3570,3565,3570,3565,29
20240513,093100,33883925,3560,3560,3560,3560,0
20240513,093000,33883925,3560,3560,3560,3560,0
20240513,092900,33883925,3560,3560,3560,3560,0
20240513,092800,33883925,3560,3560,3560,3560,0
20240513,092700,33883925,3560,3560,3560,3560,164
20240513,092600,33300085,3560,3565,3565,3560,402
20240513,092500,31868960,3560,3560,3560,3560,85
20240513,092400,31566360,3560,3560,3560,3560,0
20240513,092300,31566360,3560,3560,3560,3560,0
20240513,092200,31566360,3560,3560,3560,3560,0
20240513,092100,31566360,3560,3560,3560,3560,0
20240513,092000,31566360,3560,3560,3560,3560,69
20240513,091900,31320720,3575,3575,3575,3575,0
20240513,091800,31320720,3575,3575,3575,3575,0
20240513,091700,31320720,3575,3575,3575,3575,0
20240513,091600,31320720,3575,3575,3575,3575,0
20240513,091500,31320720,3575,3570,3575,3565,1034
20240513,091400,27634495,3570,3570,3570,3570,30
20240513,091300,27527395,3570,3585,3585,3570,2097
20240513,091200,20034625,3590,3590,3590,3590,355
20240513,091100,18760175,3590,3605,3605,3590,396
20240513,091000,17338310,3610,3605,3610,3605,184
20240513,090900,16674980,3605,3605,3605,3590,13
20240513,090800,16628130,3590,3590,3590,3590,0
20240513,090700,16628130,3590,3600,3610,3575,206
20240513,090600,15886230,3600,3595,3600,3595,200
20240513,090500,15166815,3595,3565,3595,3565,351
20240513,090400,13907115,3585,3570,3585,3570,205
20240513,090300,13174075,3570,3580,3580,3570,3203
20240513,090200,1731555,3585,3585,3585,3585,5
20240513,090100,1713630,3585,3585,3585,3585,1
20240513,090000,1710045,3585,3585,3585,3585,177