KissMeData/023450/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190600,58756250,32500,32500,32500,32500,27
20240513,190500,58756250,32500,32500,32500,32500,0
20240513,190400,58756250,32500,32500,32500,32500,0
20240513,190300,58756250,32500,32500,32500,32500,0
20240513,190200,58756250,32500,32500,32500,32500,0
20240513,190100,58756250,32500,32500,32500,32500,0
20240513,190000,58756250,32500,32500,32500,32500,0
20240513,185900,58756250,32500,32500,32500,32500,0
20240513,185800,58756250,32500,32500,32500,32500,0
20240513,185700,58756250,32500,32500,32500,32500,0
20240513,185600,58756250,32500,32500,32500,32500,0
20240513,185500,58756250,32500,32500,32500,32500,0
20240513,185400,58756250,32500,32500,32500,32500,0
20240513,185300,58756250,32500,32500,32500,32500,0
20240513,185200,58756250,32500,32500,32500,32500,0
20240513,185100,58756250,32500,32500,32500,32500,0
20240513,185000,58756250,32500,32500,32500,32500,0
20240513,184900,58756250,32500,32500,32500,32500,0
20240513,184800,58756250,32500,32500,32500,32500,0
20240513,184700,58756250,32500,32500,32500,32500,0
20240513,184600,58756250,32500,32500,32500,32500,0
20240513,184500,58756250,32500,32500,32500,32500,0
20240513,184400,58756250,32500,32500,32500,32500,0
20240513,184300,58756250,32500,32500,32500,32500,0
20240513,184200,58756250,32500,32500,32500,32500,0
20240513,184100,58756250,32500,32500,32500,32500,0
20240513,184000,58756250,32500,32500,32500,32500,0
20240513,183900,58756250,32500,32500,32500,32500,0
20240513,183800,58756250,32500,32500,32500,32500,0
20240513,183700,58756250,32500,32500,32500,32500,0
20240513,183600,58756250,32500,32500,32500,32500,27
20240513,183500,58756250,32500,32500,32500,32500,0
20240513,183400,58756250,32500,32500,32500,32500,0
20240513,183300,58756250,32500,32500,32500,32500,0
20240513,183200,58756250,32500,32500,32500,32500,0
20240513,183100,58756250,32500,32500,32500,32500,0
20240513,183000,58756250,32500,32500,32500,32500,0
20240513,182900,58756250,32500,32500,32500,32500,0
20240513,182800,58756250,32500,32500,32500,32500,0
20240513,182700,58756250,32500,32500,32500,32500,0
20240513,182600,58756250,32500,32500,32500,32500,0
20240513,182500,58756250,32500,32500,32500,32500,0
20240513,182400,58756250,32500,32500,32500,32500,0
20240513,182300,58756250,32500,32500,32500,32500,0
20240513,182200,58756250,32500,32500,32500,32500,0
20240513,182100,58756250,32500,32500,32500,32500,0
20240513,182000,58756250,32500,32500,32500,32500,0
20240513,181900,58756250,32500,32500,32500,32500,0
20240513,181800,58756250,32500,32500,32500,32500,0
20240513,181700,58756250,32500,32500,32500,32500,0
20240513,181600,58756250,32500,32500,32500,32500,0
20240513,181500,58756250,32500,32500,32500,32500,0
20240513,181400,58756250,32500,32500,32500,32500,0
20240513,181300,58756250,32500,32500,32500,32500,0
20240513,181200,58756250,32500,32500,32500,32500,0
20240513,181100,58756250,32500,32500,32500,32500,0
20240513,181000,58756250,32500,32500,32500,32500,0
20240513,180900,58756250,32500,32500,32500,32500,0
20240513,180800,58756250,32500,32500,32500,32500,0
20240513,180700,58756250,32500,32500,32500,32500,0
20240513,180600,58756250,32500,32500,32500,32500,27
20240513,180500,58756250,32500,32500,32500,32500,0
20240513,180400,58756250,32500,32500,32500,32500,0
20240513,180300,58756250,32500,32500,32500,32500,0
20240513,180200,58756250,32500,32500,32500,32500,0
20240513,180100,58756250,32500,32500,32500,32500,0
20240513,180000,58756250,32500,32500,32500,32500,0
20240513,175900,58756250,32500,32500,32500,32500,0
20240513,175800,58756250,32500,32500,32500,32500,0
20240513,175700,58756250,32500,32500,32500,32500,0
20240513,175600,58756250,32500,32500,32500,32500,0
20240513,175500,58756250,32500,32500,32500,32500,0
20240513,175400,58756250,32500,32500,32500,32500,0
20240513,175300,58756250,32500,32500,32500,32500,0
20240513,175200,58756250,32500,32500,32500,32500,0
20240513,175100,58756250,32500,32500,32500,32500,0
20240513,175000,58756250,32500,32500,32500,32500,0
20240513,174900,58756250,32500,32500,32500,32500,0
20240513,174800,58756250,32500,32500,32500,32500,0
20240513,174700,58756250,32500,32500,32500,32500,0
20240513,174600,58756250,32500,32500,32500,32500,0
20240513,174500,58756250,32500,32500,32500,32500,0
20240513,174400,58756250,32500,32500,32500,32500,0
20240513,174300,58756250,32500,32500,32500,32500,0
20240513,174200,58756250,32500,32500,32500,32500,0
20240513,174100,58756250,32500,32500,32500,32500,0
20240513,174000,58756250,32500,32500,32500,32500,0
20240513,173900,58756250,32500,32500,32500,32500,0
20240513,173800,58756250,32500,32500,32500,32500,0
20240513,173700,58756250,32500,32500,32500,32500,0
20240513,173600,58756250,32500,32500,32500,32500,27
20240513,173500,58756250,32500,32500,32500,32500,0
20240513,173400,58756250,32500,32500,32500,32500,0
20240513,173300,58756250,32500,32500,32500,32500,0
20240513,173200,58756250,32500,32500,32500,32500,0
20240513,173100,58756250,32500,32500,32500,32500,0
20240513,173000,58756250,32500,32500,32500,32500,0
20240513,172900,58756250,32500,32500,32500,32500,0
20240513,172800,58756250,32500,32500,32500,32500,0
20240513,172700,58756250,32500,32500,32500,32500,0
20240513,172600,58756250,32500,32500,32500,32500,0
20240513,172500,58756250,32500,32500,32500,32500,0
20240513,172400,58756250,32500,32500,32500,32500,0
20240513,172300,58756250,32500,32500,32500,32500,0
20240513,172200,58756250,32500,32500,32500,32500,0
20240513,172100,58756250,32500,32500,32500,32500,0
20240513,172000,58756250,32500,32500,32500,32500,0
20240513,171900,58756250,32500,32500,32500,32500,0
20240513,171800,58756250,32500,32500,32500,32500,0
20240513,171700,58756250,32500,32500,32500,32500,0
20240513,171600,58756250,32500,32500,32500,32500,0
20240513,171500,58756250,32500,32500,32500,32500,0
20240513,171400,58756250,32500,32500,32500,32500,0
20240513,171300,58756250,32500,32500,32500,32500,0
20240513,171200,58756250,32500,32500,32500,32500,0
20240513,171100,58756250,32500,32500,32500,32500,0
20240513,171000,58756250,32500,32500,32500,32500,0
20240513,170900,58756250,32500,32500,32500,32500,0
20240513,170800,58756250,32500,32500,32500,32500,0
20240513,170700,58756250,32500,32500,32500,32500,0
20240513,170600,58756250,32500,32500,32500,32500,27
20240513,170500,58756250,32500,32500,32500,32500,0
20240513,170400,58756250,32500,32500,32500,32500,0
20240513,170300,58756250,32500,32500,32500,32500,0
20240513,170200,58756250,32500,32500,32500,32500,0
20240513,170100,58756250,32500,32500,32500,32500,0
20240513,170000,58756250,32500,32500,32500,32500,0
20240513,165900,58756250,32500,32500,32500,32500,0
20240513,165800,58756250,32500,32500,32500,32500,0
20240513,165700,58756250,32500,32500,32500,32500,0
20240513,165600,58756250,32500,32500,32500,32500,0
20240513,165500,58756250,32500,32500,32500,32500,0
20240513,165400,58756250,32500,32500,32500,32500,0
20240513,165300,58756250,32500,32500,32500,32500,0
20240513,165200,58756250,32500,32500,32500,32500,0
20240513,165100,58756250,32500,32500,32500,32500,0
20240513,165000,58756250,32500,32500,32500,32500,0
20240513,164900,58756250,32500,32500,32500,32500,0
20240513,164800,58756250,32500,32500,32500,32500,0
20240513,164700,58756250,32500,32500,32500,32500,0
20240513,164600,58756250,32500,32500,32500,32500,0
20240513,164500,58756250,32500,32500,32500,32500,0
20240513,164400,58756250,32500,32500,32500,32500,0
20240513,164300,58756250,32500,32500,32500,32500,0
20240513,164200,58756250,32500,32500,32500,32500,0
20240513,164100,58756250,32500,32500,32500,32500,0
20240513,164000,58756250,32500,32500,32500,32500,0
20240513,163900,58756250,32500,32500,32500,32500,0
20240513,163800,58756250,32500,32500,32500,32500,0
20240513,163700,58756250,32500,32500,32500,32500,0
20240513,163600,58756250,32500,32500,32500,32500,27
20240513,163500,58756250,32500,32500,32500,32500,0
20240513,163400,58756250,32500,32500,32500,32500,0
20240513,163300,58756250,32500,32500,32500,32500,0
20240513,163200,58756250,32500,32500,32500,32500,0
20240513,163100,58756250,32500,32500,32500,32500,0
20240513,163000,58756250,32500,32500,32500,32500,0
20240513,162900,58756250,32500,32500,32500,32500,0
20240513,162800,58756250,32500,32500,32500,32500,0
20240513,162700,58756250,32500,32500,32500,32500,0
20240513,162600,58756250,32500,32500,32500,32500,0
20240513,162500,58756250,32500,32500,32500,32500,0
20240513,162400,58756250,32500,32500,32500,32500,0
20240513,162300,58756250,32500,32500,32500,32500,0
20240513,162200,58756250,32500,32500,32500,32500,0
20240513,162100,58756250,32500,32500,32500,32500,0
20240513,162000,58756250,32500,32500,32500,32500,0
20240513,161900,58756250,32500,32500,32500,32500,0
20240513,161800,58756250,32500,32500,32500,32500,0
20240513,161700,58756250,32500,32500,32500,32500,0
20240513,161600,58756250,32500,32500,32500,32500,0
20240513,161500,58756250,32500,32500,32500,32500,0
20240513,161400,58756250,32500,32500,32500,32500,0
20240513,161300,58756250,32500,32500,32500,32500,0
20240513,161200,58756250,32500,32500,32500,32500,0
20240513,161100,58756250,32500,32500,32500,32500,0
20240513,161000,58756250,32500,32500,32500,32500,0
20240513,160900,58756250,32500,32500,32500,32500,0
20240513,160800,58756250,32500,32500,32500,32500,0
20240513,160700,58756250,32500,32500,32500,32500,0
20240513,160600,58756250,32500,32500,32500,32500,27
20240513,160500,58756250,32500,32500,32500,32500,0
20240513,160400,58756250,32500,32500,32500,32500,0
20240513,160300,58756250,32500,32500,32500,32500,0
20240513,160200,58756250,32500,32500,32500,32500,0
20240513,160100,58756250,32500,32500,32500,32500,0
20240513,160000,58756250,32500,32500,32500,32500,0
20240513,155900,58756250,32500,32500,32500,32500,0
20240513,155800,58756250,32500,32500,32500,32500,0
20240513,155700,58756250,32500,32500,32500,32500,0
20240513,155600,58756250,32500,32500,32500,32500,0
20240513,155500,58756250,32500,32500,32500,32500,0
20240513,155400,58756250,32500,32500,32500,32500,0
20240513,155300,58756250,32500,32500,32500,32500,0
20240513,155200,58756250,32500,32500,32500,32500,0
20240513,155100,58756250,32500,32500,32500,32500,0
20240513,155000,58756250,32500,32500,32500,32500,0
20240513,154900,58756250,32500,32500,32500,32500,0
20240513,154800,58756250,32500,32500,32500,32500,0
20240513,154700,58756250,32500,32500,32500,32500,0
20240513,154600,58756250,32500,32500,32500,32500,0
20240513,154500,58756250,32500,32500,32500,32500,0
20240513,154400,58756250,32500,32500,32500,32500,0
20240513,154300,58756250,32500,32500,32500,32500,0
20240513,154200,58756250,32500,32500,32500,32500,0
20240513,154100,58756250,32500,32500,32500,32500,0
20240513,154000,58756250,32500,32500,32500,32500,0
20240513,153900,58756250,32500,32500,32500,32500,0
20240513,153800,58756250,32500,32500,32500,32500,0
20240513,153700,58756250,32500,32500,32500,32500,0
20240513,153600,58756250,32500,32500,32500,32500,27
20240513,153500,58756250,32500,32500,32500,32500,0
20240513,153400,58756250,32500,32500,32500,32500,0
20240513,153300,58756250,32500,32500,32500,32500,0
20240513,153200,58756250,32500,32500,32500,32500,0
20240513,153100,58756250,32500,32500,32500,32500,0
20240513,153000,58756250,32500,32500,32500,32500,27
20240513,152900,57878750,32550,32550,32550,32550,0
20240513,152800,57878750,32550,32550,32550,32550,0
20240513,152700,57878750,32550,32550,32550,32550,0
20240513,152600,57878750,32550,32550,32550,32550,0
20240513,152500,57878750,32550,32550,32550,32550,0
20240513,152400,57878750,32550,32550,32550,32550,0
20240513,152300,57878750,32550,32550,32550,32550,0
20240513,152200,57878750,32550,32550,32550,32550,0
20240513,152100,57878750,32550,32550,32550,32550,0
20240513,152000,57878750,32550,32550,32550,32550,0
20240513,151900,57878750,32550,32200,32550,32200,145
20240513,151800,53193050,32200,32200,32200,32200,0
20240513,151700,53193050,32200,32200,32200,32200,0
20240513,151600,53193050,32200,32200,32200,32200,0
20240513,151500,53193050,32200,32200,32200,32200,1
20240513,151400,53160850,32200,32200,32200,32200,0
20240513,151300,53160850,32200,32200,32200,32200,0
20240513,151200,53160850,32200,32200,32200,32200,0
20240513,151100,53160850,32200,32200,32200,32200,2
20240513,151000,53096450,32200,32200,32200,32200,2
20240513,150900,53032050,32200,32200,32200,32200,0
20240513,150800,53032050,32200,32200,32200,32200,0
20240513,150700,53032050,32200,32200,32200,32200,1
20240513,150600,52999850,32200,32200,32200,32200,0
20240513,150500,52999850,32200,32200,32200,32200,0
20240513,150400,52999850,32200,32200,32200,32200,0
20240513,150300,52999850,32200,32200,32200,32200,0
20240513,150200,52999850,32200,32200,32200,32200,0
20240513,150100,52999850,32200,32200,32200,32200,0
20240513,150000,52999850,32200,32150,32200,32150,2
20240513,145900,52935500,32200,32200,32200,32200,0
20240513,145800,52935500,32200,32200,32200,32200,0
20240513,145700,52935500,32200,32200,32200,32200,0
20240513,145600,52935500,32200,32200,32200,32200,0
20240513,145500,52935500,32200,32200,32200,32200,0
20240513,145400,52935500,32200,32200,32200,32200,0
20240513,145300,52935500,32200,32200,32200,32200,0
20240513,145200,52935500,32200,32200,32200,32200,0
20240513,145100,52935500,32200,32200,32200,32200,0
20240513,145000,52935500,32200,32200,32200,32200,4
20240513,144900,52806700,32200,32200,32200,32200,0
20240513,144800,52806700,32200,32200,32200,32200,0
20240513,144700,52806700,32200,32200,32200,32200,0
20240513,144600,52806700,32200,32200,32200,32200,0
20240513,144500,52806700,32200,32200,32200,32200,0
20240513,144400,52806700,32200,32200,32200,32200,0
20240513,144300,52806700,32200,32200,32200,32200,0
20240513,144200,52806700,32200,32200,32200,32200,0
20240513,144100,52806700,32200,32200,32200,32200,0
20240513,144000,52806700,32200,32200,32200,32200,0
20240513,143900,52806700,32200,32200,32200,32200,19
20240513,143800,52194900,32200,32200,32200,32200,0
20240513,143700,52194900,32200,32200,32200,32200,0
20240513,143600,52194900,32200,32200,32200,32200,0
20240513,143500,52194900,32200,32200,32200,32200,7
20240513,143400,51969500,32150,32150,32150,32150,0
20240513,143300,51969500,32150,32150,32150,32150,15
20240513,143200,51487250,32200,32200,32200,32200,0
20240513,143100,51487250,32200,32200,32200,32200,0
20240513,143000,51487250,32200,32200,32200,32200,0
20240513,142900,51487250,32200,32200,32200,32200,32
20240513,142800,50456850,32200,32200,32200,32200,0
20240513,142700,50456850,32200,32200,32200,32200,0
20240513,142600,50456850,32200,32200,32200,32200,0
20240513,142500,50456850,32200,32200,32200,32200,0
20240513,142400,50456850,32200,32200,32200,32200,0
20240513,142300,50456850,32200,32200,32200,32200,0
20240513,142200,50456850,32200,32200,32200,32200,0
20240513,142100,50456850,32200,32200,32200,32200,0
20240513,142000,50456850,32200,32200,32200,32200,0
20240513,141900,50456850,32200,32200,32200,32200,0
20240513,141800,50456850,32200,32200,32200,32200,0
20240513,141700,50456850,32200,32200,32200,32200,0
20240513,141600,50456850,32200,32200,32200,32200,1
20240513,141500,50424650,32200,32200,32200,32200,0
20240513,141400,50424650,32200,32200,32200,32200,0
20240513,141300,50424650,32200,32200,32200,32200,0
20240513,141200,50424650,32200,32200,32200,32200,0
20240513,141100,50424650,32200,32200,32200,32200,0
20240513,141000,50424650,32200,32200,32200,32200,0
20240513,140900,50424650,32200,32200,32200,32200,0
20240513,140800,50424650,32200,32200,32200,32200,2
20240513,140700,50360250,32200,32200,32200,32200,0
20240513,140600,50360250,32200,32200,32200,32200,0
20240513,140500,50360250,32200,32200,32200,32200,0
20240513,140400,50360250,32200,32200,32200,32200,0
20240513,140300,50360250,32200,32200,32200,32200,0
20240513,140200,50360250,32200,32200,32200,32200,0
20240513,140100,50360250,32200,32200,32200,32200,0
20240513,140000,50360250,32200,32200,32200,32200,0
20240513,135900,50360250,32200,32200,32200,32200,0
20240513,135800,50360250,32200,32200,32200,32200,0
20240513,135700,50360250,32200,32200,32200,32200,0
20240513,135600,50360250,32200,32200,32200,32200,0
20240513,135500,50360250,32200,32200,32200,32200,0
20240513,135400,50360250,32200,32200,32200,32200,1
20240513,135300,50328050,32200,32200,32200,32200,0
20240513,135200,50328050,32200,32200,32200,32200,0
20240513,135100,50328050,32200,32200,32200,32200,0
20240513,135000,50328050,32200,32200,32200,32200,0
20240513,134900,50328050,32200,32200,32200,32200,0
20240513,134800,50328050,32200,32200,32200,32200,0
20240513,134700,50328050,32200,32200,32200,32200,0
20240513,134600,50328050,32200,32200,32200,32200,0
20240513,134500,50328050,32200,32200,32200,32200,4
20240513,134400,50199250,32150,32150,32150,32150,0
20240513,134300,50199250,32150,32150,32150,32150,0
20240513,134200,50199250,32150,32150,32150,32150,0
20240513,134100,50199250,32150,32150,32150,32150,0
20240513,134000,50199250,32150,32150,32150,32150,0
20240513,133900,50199250,32150,32150,32150,32150,0
20240513,133800,50199250,32150,32150,32150,32150,0
20240513,133700,50199250,32150,32150,32150,32150,0
20240513,133600,50199250,32150,32150,32150,32150,0
20240513,133500,50199250,32150,32150,32150,32150,0
20240513,133400,50199250,32150,32150,32150,32150,0
20240513,133300,50199250,32150,32150,32150,32150,0
20240513,133200,50199250,32150,32150,32150,32150,0
20240513,133100,50199250,32150,32150,32150,32150,0
20240513,133000,50199250,32150,32150,32150,32150,0
20240513,132900,50199250,32150,32150,32150,32150,0
20240513,132800,50199250,32150,32150,32150,32150,0
20240513,132700,50199250,32150,32150,32150,32150,0
20240513,132600,50199250,32150,32150,32150,32150,0
20240513,132500,50199250,32150,32150,32150,32150,0
20240513,132400,50199250,32150,32150,32150,32150,0
20240513,132300,50199250,32150,32150,32150,32150,0
20240513,132200,50199250,32150,32150,32150,32150,0
20240513,132100,50199250,32150,32150,32150,32150,0
20240513,132000,50199250,32150,32150,32150,32150,0
20240513,131900,50199250,32150,32150,32150,32150,0
20240513,131800,50199250,32150,32150,32150,32150,0
20240513,131700,50199250,32150,32150,32150,32150,0
20240513,131600,50199250,32150,32150,32150,32150,0
20240513,131500,50199250,32150,32150,32150,32150,0
20240513,131400,50199250,32150,32150,32150,32150,0
20240513,131300,50199250,32150,32150,32150,32150,0
20240513,131200,50199250,32150,32150,32150,32150,0
20240513,131100,50199250,32150,32150,32150,32150,0
20240513,131000,50199250,32150,32150,32150,32150,0
20240513,130900,50199250,32150,32150,32150,32150,0
20240513,130800,50199250,32150,32150,32150,32150,0
20240513,130700,50199250,32150,32150,32150,32150,0
20240513,130600,50199250,32150,32150,32150,32150,0
20240513,130500,50199250,32150,32150,32150,32150,0
20240513,130400,50199250,32150,32150,32150,32150,0
20240513,130300,50199250,32150,32150,32150,32150,0
20240513,130200,50199250,32150,32150,32150,32150,0
20240513,130100,50199250,32150,32150,32150,32150,0
20240513,130000,50199250,32150,32150,32150,32150,1
20240513,125900,50167100,32200,32200,32200,32200,0
20240513,125800,50167100,32200,32200,32200,32200,0
20240513,125700,50167100,32200,32200,32200,32200,0
20240513,125600,50167100,32200,32200,32200,32200,0
20240513,125500,50167100,32200,32200,32200,32200,0
20240513,125400,50167100,32200,32200,32200,32200,0
20240513,125300,50167100,32200,32200,32200,32200,0
20240513,125200,50167100,32200,32200,32200,32200,0
20240513,125100,50167100,32200,32200,32200,32200,0
20240513,125000,50167100,32200,32200,32200,32200,0
20240513,124900,50167100,32200,32200,32200,32200,0
20240513,124800,50167100,32200,32200,32200,32200,0
20240513,124700,50167100,32200,32200,32200,32200,0
20240513,124600,50167100,32200,32200,32200,32200,0
20240513,124500,50167100,32200,32200,32200,32200,0
20240513,124400,50167100,32200,32200,32200,32200,0
20240513,124300,50167100,32200,32200,32200,32200,0
20240513,124200,50167100,32200,32200,32200,32200,0
20240513,124100,50167100,32200,32200,32200,32200,0
20240513,124000,50167100,32200,32200,32200,32200,0
20240513,123900,50167100,32200,32200,32200,32200,3
20240513,123800,50070500,32150,32150,32150,32150,0
20240513,123700,50070500,32150,32150,32150,32150,0
20240513,123600,50070500,32150,32150,32150,32150,0
20240513,123500,50070500,32150,32150,32150,32150,0
20240513,123400,50070500,32150,32150,32150,32150,0
20240513,123300,50070500,32150,32150,32150,32150,3
20240513,123200,49974050,32150,32150,32150,32150,0
20240513,123100,49974050,32150,32150,32150,32150,0
20240513,123000,49974050,32150,32150,32150,32150,0
20240513,122900,49974050,32150,32150,32150,32150,0
20240513,122800,49974050,32150,32150,32150,32150,10
20240513,122700,49652550,32200,32200,32200,32200,0
20240513,122600,49652550,32200,32200,32200,32200,0
20240513,122500,49652550,32200,32200,32200,32200,0
20240513,122400,49652550,32200,32200,32200,32200,0
20240513,122300,49652550,32200,32200,32200,32200,0
20240513,122200,49652550,32200,32200,32200,32200,0
20240513,122100,49652550,32200,32200,32200,32200,0
20240513,122000,49652550,32200,32200,32200,32200,0
20240513,121900,49652550,32200,32200,32200,32200,10
20240513,121800,49330550,32200,32200,32200,32200,0
20240513,121700,49330550,32200,32200,32200,32200,0
20240513,121600,49330550,32200,32200,32200,32200,0
20240513,121500,49330550,32200,32200,32200,32200,0
20240513,121400,49330550,32200,32200,32200,32200,0
20240513,121300,49330550,32200,32200,32200,32200,0
20240513,121200,49330550,32200,32200,32200,32200,0
20240513,121100,49330550,32200,32200,32200,32200,0
20240513,121000,49330550,32200,32200,32200,32200,0
20240513,120900,49330550,32200,32200,32200,32200,0
20240513,120800,49330550,32200,32200,32200,32200,0
20240513,120700,49330550,32200,32200,32200,32200,0
20240513,120600,49330550,32200,32200,32200,32200,0
20240513,120500,49330550,32200,32200,32200,32200,0
20240513,120400,49330550,32200,32200,32200,32200,0
20240513,120300,49330550,32200,32200,32200,32200,0
20240513,120200,49330550,32200,32200,32200,32200,0
20240513,120100,49330550,32200,32200,32200,32200,0
20240513,120000,49330550,32200,32200,32200,32200,315
20240513,115900,39187550,32150,32150,32150,32150,0
20240513,115800,39187550,32150,32150,32150,32150,0
20240513,115700,39187550,32150,32150,32150,32150,30
20240513,115600,38223050,32150,32150,32150,32150,0
20240513,115500,38223050,32150,32150,32150,32150,0
20240513,115400,38223050,32150,32150,32150,32150,0
20240513,115300,38223050,32150,32150,32150,32150,0
20240513,115200,38223050,32150,32150,32150,32150,0
20240513,115100,38223050,32150,32150,32150,32150,0
20240513,115000,38223050,32150,32150,32150,32150,0
20240513,114900,38223050,32150,32150,32150,32150,0
20240513,114800,38223050,32150,32150,32150,32150,0
20240513,114700,38223050,32150,32150,32150,32150,0
20240513,114600,38223050,32150,32150,32150,32150,0
20240513,114500,38223050,32150,32150,32150,32150,0
20240513,114400,38223050,32150,32150,32150,32150,0
20240513,114300,38223050,32150,32150,32150,32150,0
20240513,114200,38223050,32150,32150,32150,32150,0
20240513,114100,38223050,32150,32150,32150,32150,0
20240513,114000,38223050,32150,32150,32150,32150,0
20240513,113900,38223050,32150,32150,32150,32150,0
20240513,113800,38223050,32150,32150,32150,32150,0
20240513,113700,38223050,32150,32150,32150,32150,0
20240513,113600,38223050,32150,32150,32150,32150,0
20240513,113500,38223050,32150,32150,32150,32150,18
20240513,113400,37644350,32150,32150,32150,32150,0
20240513,113300,37644350,32150,32150,32150,32150,0
20240513,113200,37644350,32150,32150,32150,32150,0
20240513,113100,37644350,32150,32150,32150,32150,0
20240513,113000,37644350,32150,32200,32200,32150,106
20240513,112900,34231550,32150,32150,32150,32150,0
20240513,112800,34231550,32150,32150,32150,32150,0
20240513,112700,34231550,32150,32150,32150,32150,0
20240513,112600,34231550,32150,32150,32150,32150,0
20240513,112500,34231550,32150,32150,32150,32150,0
20240513,112400,34231550,32150,32150,32150,32150,5
20240513,112300,34070800,32200,32200,32200,32200,0
20240513,112200,34070800,32200,32200,32200,32200,200
20240513,112100,27630800,32200,32200,32200,32200,0
20240513,112000,27630800,32200,32200,32200,32200,0
20240513,111900,27630800,32200,32200,32200,32200,0
20240513,111800,27630800,32200,32200,32200,32200,0
20240513,111700,27630800,32200,32200,32200,32200,0
20240513,111600,27630800,32200,32200,32200,32200,0
20240513,111500,27630800,32200,32200,32200,32200,0
20240513,111400,27630800,32200,32200,32200,32200,0
20240513,111300,27630800,32200,32200,32200,32200,0
20240513,111200,27630800,32200,32200,32200,32200,0
20240513,111100,27630800,32200,32200,32200,32200,0
20240513,111000,27630800,32200,32200,32200,32200,0
20240513,110900,27630800,32200,32200,32200,32200,0
20240513,110800,27630800,32200,32200,32200,32200,0
20240513,110700,27630800,32200,32200,32200,32200,0
20240513,110600,27630800,32200,32200,32200,32200,0
20240513,110500,27630800,32200,32200,32200,32200,125
20240513,110400,23605800,32200,32200,32200,32200,0
20240513,110300,23605800,32200,32200,32200,32200,50
20240513,110200,21995800,32200,32200,32200,32200,0
20240513,110100,21995800,32200,32200,32200,32200,0
20240513,110000,21995800,32200,32200,32200,32200,1
20240513,105900,21963600,32300,32300,32300,32300,0
20240513,105800,21963600,32300,32300,32300,32300,3
20240513,105700,21866700,32200,32200,32200,32200,0
20240513,105600,21866700,32200,32200,32200,32200,50
20240513,105500,20256700,32250,32250,32250,32250,0
20240513,105400,20256700,32250,32250,32250,32250,0
20240513,105300,20256700,32250,32250,32250,32250,0
20240513,105200,20256700,32250,32250,32250,32250,0
20240513,105100,20256700,32250,32250,32250,32250,0
20240513,105000,20256700,32250,32250,32250,32250,0
20240513,104900,20256700,32250,32250,32250,32250,0
20240513,104800,20256700,32250,32250,32250,32250,0
20240513,104700,20256700,32250,32250,32250,32250,0
20240513,104600,20256700,32250,32250,32250,32250,0
20240513,104500,20256700,32250,32250,32250,32250,0
20240513,104400,20256700,32250,32250,32250,32250,0
20240513,104300,20256700,32250,32250,32250,32250,0
20240513,104200,20256700,32250,32250,32250,32250,0
20240513,104100,20256700,32250,32250,32250,32250,0
20240513,104000,20256700,32250,32250,32250,32250,0
20240513,103900,20256700,32250,32250,32250,32250,0
20240513,103800,20256700,32250,32250,32250,32250,0
20240513,103700,20256700,32250,32250,32250,32250,0
20240513,103600,20256700,32250,32250,32250,32250,0
20240513,103500,20256700,32250,32250,32250,32250,0
20240513,103400,20256700,32250,32250,32250,32250,0
20240513,103300,20256700,32250,32250,32250,32250,2
20240513,103200,20192200,32200,32200,32200,32200,0
20240513,103100,20192200,32200,32200,32200,32200,0
20240513,103000,20192200,32200,32200,32200,32200,0
20240513,102900,20192200,32200,32200,32200,32200,0
20240513,102800,20192200,32200,32200,32200,32200,0
20240513,102700,20192200,32200,32200,32200,32200,0
20240513,102600,20192200,32200,32200,32200,32200,0
20240513,102500,20192200,32200,32200,32200,32200,0
20240513,102400,20192200,32200,32200,32200,32200,0
20240513,102300,20192200,32200,32200,32200,32200,0
20240513,102200,20192200,32200,32200,32200,32200,0
20240513,102100,20192200,32200,32200,32200,32200,0
20240513,102000,20192200,32200,32200,32200,32200,0
20240513,101900,20192200,32200,32200,32200,32200,0
20240513,101800,20192200,32200,32200,32200,32200,0
20240513,101700,20192200,32200,32200,32200,32200,0
20240513,101600,20192200,32200,32200,32200,32200,0
20240513,101500,20192200,32200,32200,32200,32200,0
20240513,101400,20192200,32200,32200,32200,32200,180
20240513,101300,14396200,32250,32250,32250,32250,0
20240513,101200,14396200,32250,32250,32250,32250,0
20240513,101100,14396200,32250,32250,32250,32250,16
20240513,101000,13880200,32300,32300,32300,32300,0
20240513,100900,13880200,32300,32300,32300,32300,0
20240513,100800,13880200,32300,32300,32300,32300,0
20240513,100700,13880200,32300,32300,32300,32300,0
20240513,100600,13880200,32300,32300,32300,32300,0
20240513,100500,13880200,32300,32300,32300,32300,0
20240513,100400,13880200,32300,32300,32300,32300,0
20240513,100300,13880200,32300,32300,32300,32300,0
20240513,100200,13880200,32300,32300,32300,32300,11
20240513,100100,13524900,32300,32300,32300,32300,0
20240513,100000,13524900,32300,32250,32300,32250,2
20240513,095900,13460350,32300,32300,32300,32300,0
20240513,095800,13460350,32300,32300,32300,32300,0
20240513,095700,13460350,32300,32300,32300,32300,0
20240513,095600,13460350,32300,32300,32300,32300,0
20240513,095500,13460350,32300,32300,32300,32300,0
20240513,095400,13460350,32300,32300,32300,32300,0
20240513,095300,13460350,32300,32300,32300,32300,0
20240513,095200,13460350,32300,32300,32300,32300,0
20240513,095100,13460350,32300,32250,32300,32250,17
20240513,095000,12911600,32250,32250,32250,32250,3
20240513,094900,12814850,32250,32250,32250,32250,0
20240513,094800,12814850,32250,32250,32250,32250,0
20240513,094700,12814850,32250,32250,32250,32250,0
20240513,094600,12814850,32250,32250,32250,32250,0
20240513,094500,12814850,32250,32250,32250,32250,1
20240513,094400,12782600,32250,32250,32250,32250,0
20240513,094300,12782600,32250,32250,32250,32250,0
20240513,094200,12782600,32250,32250,32250,32250,0
20240513,094100,12782600,32250,32250,32250,32250,0
20240513,094000,12782600,32250,32250,32250,32250,0
20240513,093900,12782600,32250,32250,32250,32250,0
20240513,093800,12782600,32250,32250,32250,32250,1
20240513,093700,12750350,32200,32200,32200,32200,0
20240513,093600,12750350,32200,32200,32200,32200,0
20240513,093500,12750350,32200,32200,32200,32200,0
20240513,093400,12750350,32200,32200,32200,32200,0
20240513,093300,12750350,32200,32200,32200,32200,0
20240513,093200,12750350,32200,32200,32200,32200,0
20240513,093100,12750350,32200,32200,32200,32200,111
20240513,093000,9176150,32200,32200,32200,32200,0
20240513,092900,9176150,32200,32200,32200,32200,0
20240513,092800,9176150,32200,32200,32200,32200,188
20240513,092700,3122550,32250,32250,32250,32250,0
20240513,092600,3122550,32250,32250,32250,32250,0
20240513,092500,3122550,32250,32250,32250,32250,0
20240513,092400,3122550,32250,32250,32250,32250,10
20240513,092300,2800050,32250,32250,32250,32250,0
20240513,092200,2800050,32250,32250,32250,32250,0
20240513,092100,2800050,32250,32250,32250,32250,0
20240513,092000,2800050,32250,32250,32250,32250,0
20240513,091900,2800050,32250,32250,32250,32250,13
20240513,091800,2380800,32250,32200,32250,32200,40
20240513,091700,1091800,32100,32100,32100,32100,0
20240513,091600,1091800,32100,32100,32100,32100,0
20240513,091500,1091800,32100,32100,32100,32100,0
20240513,091400,1091800,32100,32100,32100,32100,0
20240513,091300,1091800,32100,32100,32100,32100,0
20240513,091200,1091800,32100,32100,32100,32100,3
20240513,091100,995500,32100,32100,32100,32100,1
20240513,091000,963400,32100,32100,32100,32100,0
20240513,090900,963400,32100,32100,32100,32100,0
20240513,090800,963400,32100,32100,32100,32100,0
20240513,090700,963400,32100,32100,32100,32100,0
20240513,090600,963400,32100,32100,32100,32100,25
20240513,090500,160900,32100,32300,32300,32100,4
20240513,090400,32300,32300,32300,32300,32300,0
20240513,090300,32300,32300,32300,32300,32300,0
20240513,090200,32300,32300,32300,32300,32300,0
20240513,090100,32300,32300,32300,32300,32300,0
20240513,090000,32300,32300,32300,32300,32300,1