KissMeData/023900/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190600,285632070,12180,12180,12180,12180,136
20240513,190500,285632070,12180,12180,12180,12180,0
20240513,190400,285632070,12180,12180,12180,12180,0
20240513,190300,285632070,12180,12180,12180,12180,0
20240513,190200,285632070,12180,12180,12180,12180,0
20240513,190100,285632070,12180,12180,12180,12180,0
20240513,190000,285632070,12180,12180,12180,12180,0
20240513,185900,285632070,12180,12180,12180,12180,0
20240513,185800,285632070,12180,12180,12180,12180,0
20240513,185700,285632070,12180,12180,12180,12180,0
20240513,185600,285632070,12180,12180,12180,12180,0
20240513,185500,285632070,12180,12180,12180,12180,0
20240513,185400,285632070,12180,12180,12180,12180,0
20240513,185300,285632070,12180,12180,12180,12180,0
20240513,185200,285632070,12180,12180,12180,12180,0
20240513,185100,285632070,12180,12180,12180,12180,0
20240513,185000,285632070,12180,12180,12180,12180,0
20240513,184900,285632070,12180,12180,12180,12180,0
20240513,184800,285632070,12180,12180,12180,12180,0
20240513,184700,285632070,12180,12180,12180,12180,0
20240513,184600,285632070,12180,12180,12180,12180,0
20240513,184500,285632070,12180,12180,12180,12180,0
20240513,184400,285632070,12180,12180,12180,12180,0
20240513,184300,285632070,12180,12180,12180,12180,0
20240513,184200,285632070,12180,12180,12180,12180,0
20240513,184100,285632070,12180,12180,12180,12180,0
20240513,184000,285632070,12180,12180,12180,12180,0
20240513,183900,285632070,12180,12180,12180,12180,0
20240513,183800,285632070,12180,12180,12180,12180,0
20240513,183700,285632070,12180,12180,12180,12180,0
20240513,183600,285632070,12180,12180,12180,12180,136
20240513,183500,285632070,12180,12180,12180,12180,0
20240513,183400,285632070,12180,12180,12180,12180,0
20240513,183300,285632070,12180,12180,12180,12180,0
20240513,183200,285632070,12180,12180,12180,12180,0
20240513,183100,285632070,12180,12180,12180,12180,0
20240513,183000,285632070,12180,12180,12180,12180,0
20240513,182900,285632070,12180,12180,12180,12180,0
20240513,182800,285632070,12180,12180,12180,12180,0
20240513,182700,285632070,12180,12180,12180,12180,0
20240513,182600,285632070,12180,12180,12180,12180,0
20240513,182500,285632070,12180,12180,12180,12180,0
20240513,182400,285632070,12180,12180,12180,12180,0
20240513,182300,285632070,12180,12180,12180,12180,0
20240513,182200,285632070,12180,12180,12180,12180,0
20240513,182100,285632070,12180,12180,12180,12180,0
20240513,182000,285632070,12180,12180,12180,12180,0
20240513,181900,285632070,12180,12180,12180,12180,0
20240513,181800,285632070,12180,12180,12180,12180,0
20240513,181700,285632070,12180,12180,12180,12180,0
20240513,181600,285632070,12180,12180,12180,12180,0
20240513,181500,285632070,12180,12180,12180,12180,0
20240513,181400,285632070,12180,12180,12180,12180,0
20240513,181300,285632070,12180,12180,12180,12180,0
20240513,181200,285632070,12180,12180,12180,12180,0
20240513,181100,285632070,12180,12180,12180,12180,0
20240513,181000,285632070,12180,12180,12180,12180,0
20240513,180900,285632070,12180,12180,12180,12180,0
20240513,180800,285632070,12180,12180,12180,12180,0
20240513,180700,285632070,12180,12180,12180,12180,0
20240513,180600,285632070,12180,12180,12180,12180,136
20240513,180500,285632070,12180,12180,12180,12180,0
20240513,180400,285632070,12180,12180,12180,12180,0
20240513,180300,285632070,12180,12180,12180,12180,0
20240513,180200,285632070,12180,12180,12180,12180,0
20240513,180100,285632070,12180,12180,12180,12180,0
20240513,180000,285632070,12180,12180,12180,12180,0
20240513,175900,285632070,12180,12180,12180,12180,0
20240513,175800,285632070,12180,12180,12180,12180,0
20240513,175700,285632070,12180,12180,12180,12180,0
20240513,175600,285632070,12180,12180,12180,12180,0
20240513,175500,285632070,12180,12180,12180,12180,0
20240513,175400,285632070,12180,12180,12180,12180,0
20240513,175300,285632070,12180,12180,12180,12180,0
20240513,175200,285632070,12180,12180,12180,12180,0
20240513,175100,285632070,12180,12180,12180,12180,0
20240513,175000,285632070,12180,12180,12180,12180,0
20240513,174900,285632070,12180,12180,12180,12180,0
20240513,174800,285632070,12180,12180,12180,12180,0
20240513,174700,285632070,12180,12180,12180,12180,0
20240513,174600,285632070,12180,12180,12180,12180,0
20240513,174500,285632070,12180,12180,12180,12180,0
20240513,174400,285632070,12180,12180,12180,12180,0
20240513,174300,285632070,12180,12180,12180,12180,0
20240513,174200,285632070,12180,12180,12180,12180,0
20240513,174100,285632070,12180,12180,12180,12180,0
20240513,174000,285632070,12180,12180,12180,12180,0
20240513,173900,285632070,12180,12180,12180,12180,0
20240513,173800,285632070,12180,12180,12180,12180,0
20240513,173700,285632070,12180,12180,12180,12180,0
20240513,173600,285632070,12180,12180,12180,12180,136
20240513,173500,285632070,12180,12180,12180,12180,0
20240513,173400,285632070,12180,12180,12180,12180,0
20240513,173300,285632070,12180,12180,12180,12180,0
20240513,173200,285632070,12180,12180,12180,12180,0
20240513,173100,285632070,12180,12180,12180,12180,0
20240513,173000,285632070,12180,12180,12180,12180,0
20240513,172900,285632070,12180,12180,12180,12180,0
20240513,172800,285632070,12180,12180,12180,12180,0
20240513,172700,285632070,12180,12180,12180,12180,0
20240513,172600,285632070,12180,12180,12180,12180,0
20240513,172500,285632070,12180,12180,12180,12180,0
20240513,172400,285632070,12180,12180,12180,12180,0
20240513,172300,285632070,12180,12180,12180,12180,0
20240513,172200,285632070,12180,12180,12180,12180,0
20240513,172100,285632070,12180,12180,12180,12180,0
20240513,172000,285632070,12180,12180,12180,12180,0
20240513,171900,285632070,12180,12180,12180,12180,0
20240513,171800,285632070,12180,12180,12180,12180,0
20240513,171700,285632070,12180,12180,12180,12180,0
20240513,171600,285632070,12180,12180,12180,12180,0
20240513,171500,285632070,12180,12180,12180,12180,0
20240513,171400,285632070,12180,12180,12180,12180,0
20240513,171300,285632070,12180,12180,12180,12180,0
20240513,171200,285632070,12180,12180,12180,12180,0
20240513,171100,285632070,12180,12180,12180,12180,0
20240513,171000,285632070,12180,12180,12180,12180,0
20240513,170900,285632070,12180,12180,12180,12180,0
20240513,170800,285632070,12180,12180,12180,12180,0
20240513,170700,285632070,12180,12180,12180,12180,0
20240513,170600,285632070,12180,12180,12180,12180,136
20240513,170500,285632070,12180,12180,12180,12180,0
20240513,170400,285632070,12180,12180,12180,12180,0
20240513,170300,285632070,12180,12180,12180,12180,0
20240513,170200,285632070,12180,12180,12180,12180,0
20240513,170100,285632070,12180,12180,12180,12180,0
20240513,170000,285632070,12180,12180,12180,12180,0
20240513,165900,285632070,12180,12180,12180,12180,0
20240513,165800,285632070,12180,12180,12180,12180,0
20240513,165700,285632070,12180,12180,12180,12180,0
20240513,165600,285632070,12180,12180,12180,12180,0
20240513,165500,285632070,12180,12180,12180,12180,0
20240513,165400,285632070,12180,12180,12180,12180,0
20240513,165300,285632070,12180,12180,12180,12180,0
20240513,165200,285632070,12180,12180,12180,12180,0
20240513,165100,285632070,12180,12180,12180,12180,0
20240513,165000,285632070,12180,12180,12180,12180,0
20240513,164900,285632070,12180,12180,12180,12180,0
20240513,164800,285632070,12180,12180,12180,12180,0
20240513,164700,285632070,12180,12180,12180,12180,0
20240513,164600,285632070,12180,12180,12180,12180,0
20240513,164500,285632070,12180,12180,12180,12180,0
20240513,164400,285632070,12180,12180,12180,12180,0
20240513,164300,285632070,12180,12180,12180,12180,0
20240513,164200,285632070,12180,12180,12180,12180,0
20240513,164100,285632070,12180,12180,12180,12180,0
20240513,164000,285632070,12180,12180,12180,12180,0
20240513,163900,285632070,12180,12180,12180,12180,0
20240513,163800,285632070,12180,12180,12180,12180,0
20240513,163700,285632070,12180,12180,12180,12180,0
20240513,163600,285632070,12180,12180,12180,12180,136
20240513,163500,285632070,12180,12180,12180,12180,0
20240513,163400,285632070,12180,12180,12180,12180,0
20240513,163300,285632070,12180,12180,12180,12180,0
20240513,163200,285632070,12180,12180,12180,12180,0
20240513,163100,285632070,12180,12180,12180,12180,0
20240513,163000,285632070,12180,12180,12180,12180,0
20240513,162900,285632070,12180,12180,12180,12180,0
20240513,162800,285632070,12180,12180,12180,12180,0
20240513,162700,285632070,12180,12180,12180,12180,0
20240513,162600,285632070,12180,12180,12180,12180,0
20240513,162500,285632070,12180,12180,12180,12180,0
20240513,162400,285632070,12180,12180,12180,12180,0
20240513,162300,285632070,12180,12180,12180,12180,0
20240513,162200,285632070,12180,12180,12180,12180,0
20240513,162100,285632070,12180,12180,12180,12180,0
20240513,162000,285632070,12180,12180,12180,12180,0
20240513,161900,285632070,12180,12180,12180,12180,0
20240513,161800,285632070,12180,12180,12180,12180,0
20240513,161700,285632070,12180,12180,12180,12180,0
20240513,161600,285632070,12180,12180,12180,12180,0
20240513,161500,285632070,12180,12180,12180,12180,0
20240513,161400,285632070,12180,12180,12180,12180,0
20240513,161300,285632070,12180,12180,12180,12180,0
20240513,161200,285632070,12180,12180,12180,12180,0
20240513,161100,285632070,12180,12180,12180,12180,0
20240513,161000,285632070,12180,12180,12180,12180,0
20240513,160900,285632070,12180,12180,12180,12180,0
20240513,160800,285632070,12180,12180,12180,12180,0
20240513,160700,285632070,12180,12180,12180,12180,0
20240513,160600,285632070,12180,12180,12180,12180,136
20240513,160500,285632070,12180,12180,12180,12180,0
20240513,160400,285632070,12180,12180,12180,12180,0
20240513,160300,285632070,12180,12180,12180,12180,0
20240513,160200,285632070,12180,12180,12180,12180,0
20240513,160100,285632070,12180,12180,12180,12180,0
20240513,160000,285632070,12180,12180,12180,12180,0
20240513,155900,285632070,12180,12180,12180,12180,0
20240513,155800,285632070,12180,12180,12180,12180,0
20240513,155700,285632070,12180,12180,12180,12180,0
20240513,155600,285632070,12180,12180,12180,12180,0
20240513,155500,285632070,12180,12180,12180,12180,0
20240513,155400,285632070,12180,12180,12180,12180,0
20240513,155300,285632070,12180,12180,12180,12180,0
20240513,155200,285632070,12180,12180,12180,12180,0
20240513,155100,285632070,12180,12180,12180,12180,0
20240513,155000,285632070,12180,12180,12180,12180,0
20240513,154900,285632070,12180,12180,12180,12180,0
20240513,154800,285632070,12180,12180,12180,12180,0
20240513,154700,285632070,12180,12180,12180,12180,0
20240513,154600,285632070,12180,12180,12180,12180,0
20240513,154500,285632070,12180,12180,12180,12180,0
20240513,154400,285632070,12180,12180,12180,12180,0
20240513,154300,285632070,12180,12180,12180,12180,0
20240513,154200,285632070,12180,12180,12180,12180,0
20240513,154100,285632070,12180,12180,12180,12180,0
20240513,154000,285632070,12180,12180,12180,12180,0
20240513,153900,285632070,12180,12180,12180,12180,0
20240513,153800,285632070,12180,12180,12180,12180,0
20240513,153700,285632070,12180,12180,12180,12180,0
20240513,153600,285632070,12180,12180,12180,12180,136
20240513,153500,285632070,12180,12180,12180,12180,0
20240513,153400,285632070,12180,12180,12180,12180,0
20240513,153300,285632070,12180,12180,12180,12180,0
20240513,153200,285632070,12180,12180,12180,12180,0
20240513,153100,285632070,12180,12180,12180,12180,0
20240513,153000,285632070,12180,12180,12180,12180,136
20240513,152900,283975590,12150,12150,12150,12150,0
20240513,152800,283975590,12150,12150,12150,12150,0
20240513,152700,283975590,12150,12150,12150,12150,0
20240513,152600,283975590,12150,12150,12150,12150,0
20240513,152500,283975590,12150,12150,12150,12150,0
20240513,152400,283975590,12150,12150,12150,12150,0
20240513,152300,283975590,12150,12150,12150,12150,0
20240513,152200,283975590,12150,12150,12150,12150,0
20240513,152100,283975590,12150,12150,12150,12150,0
20240513,152000,283975590,12150,12150,12150,12150,0
20240513,151900,283975590,12150,12150,12150,12150,51
20240513,151800,283355940,12150,12150,12150,12150,10
20240513,151700,283234440,12150,12150,12150,12150,0
20240513,151600,283234440,12150,12150,12150,12150,1
20240513,151500,283222290,12150,12150,12150,12150,0
20240513,151400,283222290,12150,12150,12150,12150,10
20240513,151300,283100790,12150,12150,12150,12150,0
20240513,151200,283100790,12150,12150,12150,12150,0
20240513,151100,283100790,12150,12150,12150,12150,0
20240513,151000,283100790,12150,12150,12150,12150,0
20240513,150900,283100790,12150,12150,12150,12150,0
20240513,150800,283100790,12150,12150,12150,12150,341
20240513,150700,278957640,12150,12150,12150,12150,0
20240513,150600,278957640,12150,12150,12150,12150,13
20240513,150500,278799690,12160,12160,12160,12160,0
20240513,150400,278799690,12160,12160,12160,12160,0
20240513,150300,278799690,12160,12160,12160,12160,0
20240513,150200,278799690,12160,12160,12160,12160,0
20240513,150100,278799690,12160,12160,12160,12160,125
20240513,150000,277279690,12150,12150,12150,12140,83
20240513,145900,276271250,12140,12140,12140,12140,0
20240513,145800,276271250,12140,12140,12140,12140,0
20240513,145700,276271250,12140,12140,12140,12140,42
20240513,145600,275761370,12150,12150,12150,12150,0
20240513,145500,275761370,12150,12150,12150,12150,42
20240513,145400,275251070,12130,12130,12130,12130,0
20240513,145300,275251070,12130,12130,12130,12130,0
20240513,145200,275251070,12130,12130,12130,12130,0
20240513,145100,275251070,12130,12130,12130,12130,0
20240513,145000,275251070,12130,12130,12130,12130,0
20240513,144900,275251070,12130,12130,12130,12130,0
20240513,144800,275251070,12130,12130,12130,12130,0
20240513,144700,275251070,12130,12130,12130,12130,0
20240513,144600,275251070,12130,12130,12130,12130,0
20240513,144500,275251070,12130,12130,12130,12130,3
20240513,144400,275214680,12130,12130,12130,12130,0
20240513,144300,275214680,12130,12130,12130,12130,0
20240513,144200,275214680,12130,12130,12130,12130,0
20240513,144100,275214680,12130,12130,12130,12130,0
20240513,144000,275214680,12130,12130,12130,12130,200
20240513,143900,272788680,12130,12130,12130,12130,0
20240513,143800,272788680,12130,12130,12130,12130,0
20240513,143700,272788680,12130,12130,12130,12130,54
20240513,143600,272133660,12120,12140,12140,12120,425
20240513,143500,266980410,12160,12160,12160,12160,1
20240513,143400,266968250,12140,12140,12140,12140,0
20240513,143300,266968250,12140,12140,12140,12140,0
20240513,143200,266968250,12140,12140,12140,12140,26
20240513,143100,266652610,12160,12160,12160,12160,0
20240513,143000,266652610,12160,12150,12160,12150,26
20240513,142900,266336700,12150,12150,12150,12150,0
20240513,142800,266336700,12150,12160,12160,12150,128
20240513,142700,264781240,12150,12150,12150,12150,0
20240513,142600,264781240,12150,12150,12150,12150,0
20240513,142500,264781240,12150,12150,12150,12150,0
20240513,142400,264781240,12150,12150,12150,12150,0
20240513,142300,264781240,12150,12150,12150,12150,0
20240513,142200,264781240,12150,12150,12150,12150,0
20240513,142100,264781240,12150,12150,12150,12150,0
20240513,142000,264781240,12150,12150,12150,12150,0
20240513,141900,264781240,12150,12150,12150,12150,0
20240513,141800,264781240,12150,12150,12150,12150,0
20240513,141700,264781240,12150,12150,12150,12150,0
20240513,141600,264781240,12150,12150,12150,12150,0
20240513,141500,264781240,12150,12150,12150,12150,57
20240513,141400,264088690,12150,12160,12160,12150,370
20240513,141300,259592990,12180,12180,12180,12180,0
20240513,141200,259592990,12180,12180,12180,12180,10
20240513,141100,259471190,12150,12150,12150,12150,0
20240513,141000,259471190,12150,12150,12150,12150,15
20240513,140900,259288940,12160,12160,12160,12160,0
20240513,140800,259288940,12160,12160,12160,12160,0
20240513,140700,259288940,12160,12160,12160,12160,0
20240513,140600,259288940,12160,12160,12160,12160,0
20240513,140500,259288940,12160,12160,12160,12160,0
20240513,140400,259288940,12160,12160,12160,12160,0
20240513,140300,259288940,12160,12160,12160,12160,112
20240513,140200,257927020,12180,12180,12180,12180,0
20240513,140100,257927020,12180,12180,12180,12180,2
20240513,140000,257902660,12180,12180,12180,12180,0
20240513,135900,257902660,12180,12180,12180,12180,0
20240513,135800,257902660,12180,12180,12180,12180,0
20240513,135700,257902660,12180,12180,12180,12180,0
20240513,135600,257902660,12180,12180,12180,12180,0
20240513,135500,257902660,12180,12180,12180,12180,0
20240513,135400,257902660,12180,12180,12180,12180,0
20240513,135300,257902660,12180,12180,12180,12180,0
20240513,135200,257902660,12180,12180,12180,12180,0
20240513,135100,257902660,12180,12180,12180,12180,0
20240513,135000,257902660,12180,12170,12180,12170,165
20240513,134900,255893920,12170,12170,12170,12170,0
20240513,134800,255893920,12170,12170,12170,12170,2
20240513,134700,255869580,12170,12170,12170,12170,0
20240513,134600,255869580,12170,12170,12170,12170,0
20240513,134500,255869580,12170,12160,12170,12160,104
20240513,134400,254604670,12140,12140,12140,12140,0
20240513,134300,254604670,12140,12140,12140,12140,0
20240513,134200,254604670,12140,12140,12140,12140,0
20240513,134100,254604670,12140,12140,12140,12140,0
20240513,134000,254604670,12140,12140,12140,12140,0
20240513,133900,254604670,12140,12140,12140,12140,0
20240513,133800,254604670,12140,12150,12150,12140,10
20240513,133700,254483240,12150,12150,12150,12150,0
20240513,133600,254483240,12150,12150,12150,12150,1
20240513,133500,254471090,12170,12170,12170,12170,0
20240513,133400,254471090,12170,12170,12170,12170,0
20240513,133300,254471090,12170,12170,12170,12170,0
20240513,133200,254471090,12170,12170,12170,12170,1
20240513,133100,254458920,12130,12140,12140,12130,90
20240513,133000,253367210,12170,12170,12170,12170,72
20240513,132900,252490970,12170,12170,12170,12170,2
20240513,132800,252466630,12160,12160,12160,12160,17
20240513,132700,252259910,12160,12150,12160,12150,68
20240513,132600,251433580,12150,12150,12150,12150,168
20240513,132500,249392380,12130,12130,12130,12130,0
20240513,132400,249392380,12130,12130,12130,12130,0
20240513,132300,249392380,12130,12130,12130,12130,23
20240513,132200,249113390,12130,12130,12130,12130,10
20240513,132100,248992090,12130,12130,12130,12130,6
20240513,132000,248919310,12130,12150,12150,12130,1002
20240513,131900,236762090,12150,12150,12150,12150,0
20240513,131800,236762090,12150,12150,12150,12150,30
20240513,131700,236397590,12150,12150,12150,12150,0
20240513,131600,236397590,12150,12150,12150,12150,5
20240513,131500,236336840,12150,12150,12150,12150,100
20240513,131400,235121840,12160,12160,12160,12160,0
20240513,131300,235121840,12160,12160,12160,12160,20
20240513,131200,234878640,12160,12160,12160,12160,26
20240513,131100,234562480,12160,12160,12160,12160,0
20240513,131000,234562480,12160,12160,12160,12160,0
20240513,130900,234562480,12160,12160,12160,12160,0
20240513,130800,234562480,12160,12160,12160,12160,41
20240513,130700,234063920,12170,12170,12170,12170,0
20240513,130600,234063920,12170,12170,12170,12170,0
20240513,130500,234063920,12170,12170,12170,12170,0
20240513,130400,234063920,12170,12180,12180,12170,72
20240513,130300,233187640,12200,12200,12200,12200,0
20240513,130200,233187640,12200,12200,12200,12200,0
20240513,130100,233187640,12200,12200,12200,12200,1
20240513,130000,233175440,12220,12220,12220,12220,1
20240513,125900,233163220,12180,12210,12210,12180,1701
20240513,125800,212429120,12220,12220,12220,12220,0
20240513,125700,212429120,12220,12220,12220,12220,0
20240513,125600,212429120,12220,12220,12220,12220,0
20240513,125500,212429120,12220,12220,12220,12220,0
20240513,125400,212429120,12220,12220,12220,12220,48
20240513,125300,211842560,12220,12220,12220,12220,0
20240513,125200,211842560,12220,12220,12220,12220,70
20240513,125100,210987160,12230,12230,12230,12230,0
20240513,125000,210987160,12230,12230,12230,12230,0
20240513,124900,210987160,12230,12230,12230,12230,0
20240513,124800,210987160,12230,12230,12230,12230,0
20240513,124700,210987160,12230,12230,12230,12230,0
20240513,124600,210987160,12230,12230,12230,12230,0
20240513,124500,210987160,12230,12230,12230,12230,0
20240513,124400,210987160,12230,12230,12230,12230,15
20240513,124300,210803710,12230,12230,12230,12230,0
20240513,124200,210803710,12230,12230,12230,12230,0
20240513,124100,210803710,12230,12230,12230,12230,0
20240513,124000,210803710,12230,12230,12230,12230,0
20240513,123900,210803710,12230,12230,12230,12230,0
20240513,123800,210803710,12230,12230,12230,12230,0
20240513,123700,210803710,12230,12230,12230,12230,0
20240513,123600,210803710,12230,12230,12230,12230,0
20240513,123500,210803710,12230,12230,12230,12230,0
20240513,123400,210803710,12230,12230,12230,12230,5
20240513,123300,210742560,12220,12220,12220,12220,0
20240513,123200,210742560,12220,12220,12220,12220,0
20240513,123100,210742560,12220,12220,12220,12220,16
20240513,123000,210547040,12220,12220,12220,12220,0
20240513,122900,210547040,12220,12220,12220,12220,0
20240513,122800,210547040,12220,12220,12220,12220,92
20240513,122700,209422800,12220,12220,12220,12220,0
20240513,122600,209422800,12220,12220,12220,12220,0
20240513,122500,209422800,12220,12220,12220,12220,0
20240513,122400,209422800,12220,12220,12220,12220,0
20240513,122300,209422800,12220,12220,12220,12220,0
20240513,122200,209422800,12220,12220,12220,12220,0
20240513,122100,209422800,12220,12220,12220,12220,1
20240513,122000,209410580,12240,12240,12240,12240,0
20240513,121900,209410580,12240,12240,12240,12240,0
20240513,121800,209410580,12240,12240,12240,12240,0
20240513,121700,209410580,12240,12240,12240,12240,0
20240513,121600,209410580,12240,12240,12240,12240,0
20240513,121500,209410580,12240,12240,12240,12240,0
20240513,121400,209410580,12240,12240,12240,12240,0
20240513,121300,209410580,12240,12240,12240,12240,0
20240513,121200,209410580,12240,12240,12240,12240,38
20240513,121100,208945460,12240,12240,12240,12240,0
20240513,121000,208945460,12240,12180,12240,12180,13
20240513,120900,208786960,12180,12180,12180,12180,0
20240513,120800,208786960,12180,12180,12200,12180,611
20240513,120700,201344780,12180,12180,12180,12180,0
20240513,120600,201344780,12180,12180,12180,12180,0
20240513,120500,201344780,12180,12180,12180,12180,0
20240513,120400,201344780,12180,12200,12200,12180,81
20240513,120300,200357860,12220,12230,12230,12220,348
20240513,120200,196105120,12250,12250,12250,12250,0
20240513,120100,196105120,12250,12250,12250,12250,0
20240513,120000,196105120,12250,12250,12250,12250,0
20240513,115900,196105120,12250,12250,12250,12250,0
20240513,115800,196105120,12250,12250,12250,12250,0
20240513,115700,196105120,12250,12250,12250,12250,0
20240513,115600,196105120,12250,12250,12250,12250,0
20240513,115500,196105120,12250,12250,12250,12250,0
20240513,115400,196105120,12250,12230,12250,12230,20
20240513,115300,195860460,12200,12200,12200,12200,0
20240513,115200,195860460,12200,12200,12200,12200,23
20240513,115100,195579860,12200,12200,12200,12200,100
20240513,115000,194359860,12200,12200,12200,12200,10
20240513,114900,194237860,12220,12220,12220,12220,0
20240513,114800,194237860,12220,12210,12220,12210,230
20240513,114700,191428910,12170,12170,12170,12170,0
20240513,114600,191428910,12170,12180,12180,12170,666
20240513,114500,183321810,12180,12200,12200,12180,200
20240513,114400,180883910,12210,12210,12210,12210,5
20240513,114300,180822860,12220,12220,12220,12220,9
20240513,114200,180712880,12220,12220,12220,12220,1
20240513,114100,180700660,12220,12220,12220,12220,0
20240513,114000,180700660,12220,12220,12220,12220,0
20240513,113900,180700660,12220,12220,12220,12220,0
20240513,113800,180700660,12220,12220,12220,12220,95
20240513,113700,179539760,12220,12220,12220,12220,0
20240513,113600,179539760,12220,12220,12220,12220,0
20240513,113500,179539760,12220,12220,12220,12220,0
20240513,113400,179539760,12220,12220,12220,12220,0
20240513,113300,179539760,12220,12220,12220,12220,0
20240513,113200,179539760,12220,12220,12220,12220,0
20240513,113100,179539760,12220,12220,12220,12220,0
20240513,113000,179539760,12220,12220,12220,12220,65
20240513,112900,178745460,12220,12220,12220,12220,0
20240513,112800,178745460,12220,12220,12220,12220,0
20240513,112700,178745460,12220,12220,12220,12220,0
20240513,112600,178745460,12220,12220,12220,12220,0
20240513,112500,178745460,12220,12220,12220,12220,2
20240513,112400,178721020,12190,12190,12190,12190,0
20240513,112300,178721020,12190,12190,12190,12190,0
20240513,112200,178721020,12190,12190,12190,12190,0
20240513,112100,178721020,12190,12190,12190,12190,19
20240513,112000,178489410,12220,12220,12220,12220,0
20240513,111900,178489410,12220,12220,12220,12220,0
20240513,111800,178489410,12220,12220,12220,12220,104
20240513,111700,177218530,12210,12210,12210,12210,116
20240513,111600,175802170,12210,12210,12210,12210,1
20240513,111500,175789960,12220,12220,12220,12220,0
20240513,111400,175789960,12220,12220,12220,12220,0
20240513,111300,175789960,12220,12220,12220,12220,0
20240513,111200,175789960,12220,12220,12220,12220,0
20240513,111100,175789960,12220,12220,12220,12220,0
20240513,111000,175789960,12220,12220,12220,12220,1
20240513,110900,175777740,12170,12170,12170,12170,0
20240513,110800,175777740,12170,12170,12170,12170,18
20240513,110700,175558680,12180,12180,12180,12180,446
20240513,110600,170126400,12180,12180,12180,12180,0
20240513,110500,170126400,12180,12180,12180,12180,9
20240513,110400,170016780,12220,12220,12220,12220,0
20240513,110300,170016780,12220,12160,12220,12160,279
20240513,110200,166623420,12130,12130,12130,12130,1
20240513,110100,166611290,12130,12130,12130,12130,10
20240513,110000,166489990,12130,12130,12130,12130,0
20240513,105900,166489990,12130,12130,12130,12130,0
20240513,105800,166489990,12130,12130,12130,12130,0
20240513,105700,166489990,12130,12130,12130,12130,99
20240513,105600,165289120,12130,12130,12130,12130,10
20240513,105500,165167820,12130,12130,12130,12130,1
20240513,105400,165155690,12150,12150,12150,12150,0
20240513,105300,165155690,12150,12150,12150,12150,3
20240513,105200,165119240,12150,12150,12150,12150,0
20240513,105100,165119240,12150,12150,12150,12150,86
20240513,105000,164074340,12150,12150,12150,12150,41
20240513,104900,163576190,12130,12130,12130,12130,0
20240513,104800,163576190,12130,12130,12130,12130,60
20240513,104700,162848390,12130,12130,12130,12130,5
20240513,104600,162787740,12130,12130,12130,12130,0
20240513,104500,162787740,12130,12130,12130,12130,0
20240513,104400,162787740,12130,12130,12130,12130,9
20240513,104300,162678570,12130,12130,12130,12130,24
20240513,104200,162387450,12140,12140,12140,12140,0
20240513,104100,162387450,12140,12140,12140,12140,0
20240513,104000,162387450,12140,12140,12140,12140,4
20240513,103900,162338890,12140,12140,12140,12140,1
20240513,103800,162326750,12140,12140,12140,12140,0
20240513,103700,162326750,12140,12140,12140,12130,211
20240513,103600,159765940,12140,12140,12140,12140,5
20240513,103500,159705240,12150,12150,12150,12150,65
20240513,103400,158915490,12150,12150,12150,12150,2
20240513,103300,158891190,12150,12150,12160,12150,216
20240513,103200,156266710,12160,12180,12180,12160,976
20240513,103100,144387840,12190,12190,12190,12190,0
20240513,103000,144387840,12190,12190,12190,12190,0
20240513,102900,144387840,12190,12190,12190,12190,73
20240513,102800,143497970,12200,12200,12200,12200,0
20240513,102700,143497970,12200,12200,12200,12200,0
20240513,102600,143497970,12200,12200,12200,12200,0
20240513,102500,143497970,12200,12200,12200,12200,0
20240513,102400,143497970,12200,12200,12200,12200,30
20240513,102300,143131970,12220,12220,12220,12220,0
20240513,102200,143131970,12220,12220,12220,12220,1
20240513,102100,143119750,12220,12220,12220,12220,5
20240513,102000,143058650,12220,12220,12220,12220,0
20240513,101900,143058650,12220,12220,12220,12220,23
20240513,101800,142777590,12260,12250,12260,12220,165
20240513,101700,140761160,12210,12240,12240,12210,503
20240513,101600,134612650,12250,12250,12250,12250,1
20240513,101500,134600400,12270,12250,12270,12250,17
20240513,101400,134392030,12210,12170,12210,12170,408
20240513,101300,129413670,12170,12170,12170,12170,1
20240513,101200,129401500,12210,12190,12210,12170,451
20240513,101100,123911130,12190,12190,12190,12190,23
20240513,101000,123630760,12210,12210,12210,12210,50
20240513,100900,123020260,12210,12210,12210,12210,166
20240513,100800,120993400,12210,12210,12210,12210,6
20240513,100700,120920140,12210,12210,12210,12210,0
20240513,100600,120920140,12210,12210,12210,12210,0
20240513,100500,120920140,12210,12210,12210,12210,9
20240513,100400,120810250,12200,12200,12200,12200,0
20240513,100300,120810250,12200,12200,12200,12200,46
20240513,100200,120249050,12210,12210,12210,12210,1
20240513,100100,120236840,12210,12200,12210,12190,201
20240513,100000,117786280,12200,12200,12200,12200,0
20240513,095900,117786280,12200,12200,12200,12200,0
20240513,095800,117786280,12200,12200,12200,12200,9
20240513,095700,117676480,12200,12200,12200,12200,0
20240513,095600,117676480,12200,12200,12200,12200,0
20240513,095500,117676480,12200,12200,12200,12200,0
20240513,095400,117676480,12200,12200,12200,12200,8
20240513,095300,117578880,12200,12200,12200,12200,0
20240513,095200,117578880,12200,12200,12200,12200,2
20240513,095100,117554480,12200,12200,12200,12200,10
20240513,095000,117432480,12210,12210,12210,12210,0
20240513,094900,117432480,12210,12190,12210,12190,308
20240513,094800,113675740,12190,12190,12190,12190,3
20240513,094700,113639170,12190,12190,12190,12190,0
20240513,094600,113639170,12190,12190,12190,12190,21
20240513,094500,113383180,12200,12180,12250,12170,385
20240513,094400,108690440,12180,12190,12190,12180,365
20240513,094300,104243090,12170,12240,12240,12170,1051
20240513,094200,91430310,12250,12270,12270,12250,89
20240513,094100,90340030,12270,12270,12270,12270,0
20240513,094000,90340030,12270,12270,12270,12270,1
20240513,093900,90327760,12270,12270,12270,12270,0
20240513,093800,90327760,12270,12270,12270,12270,1
20240513,093700,90315490,12250,12200,12250,12200,111
20240513,093600,88960150,12200,12210,12210,12200,137
20240513,093500,87288100,12210,12210,12210,12210,5
20240513,093400,87227050,12210,12210,12210,12210,50
20240513,093300,86616550,12210,12210,12210,12210,10
20240513,093200,86494450,12210,12210,12210,12210,10
20240513,093100,86372350,12200,12210,12210,12200,242
20240513,093000,83419390,12210,12210,12210,12210,2
20240513,092900,83394970,12210,12210,12210,12210,0
20240513,092800,83394970,12210,12220,12220,12210,432
20240513,092700,78118620,12250,12250,12250,12250,1
20240513,092600,78106370,12240,12240,12240,12240,164
20240513,092500,76099010,12200,12200,12200,12200,150
20240513,092400,74269010,12200,12200,12200,12200,0
20240513,092300,74269010,12200,12200,12200,12200,444
20240513,092200,68852210,12200,12200,12200,12160,195
20240513,092100,66473930,12240,12180,12240,12180,283
20240513,092000,63023450,12180,12180,12180,12180,510
20240513,091900,56811650,12180,12180,12180,12180,0
20240513,091800,56811650,12180,12180,12180,12180,5
20240513,091700,56750750,12170,12160,12210,12160,778
20240513,091600,47282880,12160,12160,12160,12160,300
20240513,091500,43634880,12170,12170,12170,12170,300
20240513,091400,39983880,12180,12230,12230,12150,139
20240513,091300,38293400,12160,12200,12200,12160,741
20240513,091200,29273720,12200,12190,12200,12170,158
20240513,091100,27348800,12190,12190,12190,12190,15
20240513,091000,27165950,12190,12280,12280,12190,17
20240513,090900,26958630,12180,12300,12320,12180,702
20240513,090800,18386680,12230,12230,12230,12230,0
20240513,090700,18386680,12230,12230,12230,12230,72
20240513,090600,17506120,12230,12220,12230,12220,39
20240513,090500,17029310,12200,12190,12200,12160,464
20240513,090400,11381840,12200,12200,12230,12200,171
20240513,090300,9295610,12200,12200,12200,12200,7
20240513,090200,9210210,12200,12200,12200,12200,94
20240513,090100,8063410,12230,12260,12260,12230,219
20240513,090000,5381500,12270,12340,12340,12270,437