KissMeData/038390/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192000,78634790,16020,16020,16020,16020,91
20240513,191900,78634790,16020,16020,16020,16020,0
20240513,191800,78634790,16020,16020,16020,16020,0
20240513,191700,78634790,16020,16020,16020,16020,0
20240513,191600,78634790,16020,16020,16020,16020,0
20240513,191500,78634790,16020,16020,16020,16020,0
20240513,191400,78634790,16020,16020,16020,16020,0
20240513,191300,78634790,16020,16020,16020,16020,0
20240513,191200,78634790,16020,16020,16020,16020,0
20240513,191100,78634790,16020,16020,16020,16020,0
20240513,191000,78634790,16020,16020,16020,16020,0
20240513,190900,78634790,16020,16020,16020,16020,0
20240513,190800,78634790,16020,16020,16020,16020,0
20240513,190700,78634790,16020,16020,16020,16020,0
20240513,190600,78634790,16020,16020,16020,16020,0
20240513,190500,78634790,16020,16020,16020,16020,0
20240513,190400,78634790,16020,16020,16020,16020,0
20240513,190300,78634790,16020,16020,16020,16020,0
20240513,190200,78634790,16020,16020,16020,16020,0
20240513,190100,78634790,16020,16020,16020,16020,0
20240513,190000,78634790,16020,16020,16020,16020,0
20240513,185900,78634790,16020,16020,16020,16020,0
20240513,185800,78634790,16020,16020,16020,16020,0
20240513,185700,78634790,16020,16020,16020,16020,0
20240513,185600,78634790,16020,16020,16020,16020,0
20240513,185500,78634790,16020,16020,16020,16020,0
20240513,185400,78634790,16020,16020,16020,16020,0
20240513,185300,78634790,16020,16020,16020,16020,0
20240513,185200,78634790,16020,16020,16020,16020,0
20240513,185100,78634790,16020,16020,16020,16020,0
20240513,185000,78634790,16020,16020,16020,16020,91
20240513,184900,78634790,16020,16020,16020,16020,0
20240513,184800,78634790,16020,16020,16020,16020,0
20240513,184700,78634790,16020,16020,16020,16020,0
20240513,184600,78634790,16020,16020,16020,16020,0
20240513,184500,78634790,16020,16020,16020,16020,0
20240513,184400,78634790,16020,16020,16020,16020,0
20240513,184300,78634790,16020,16020,16020,16020,0
20240513,184200,78634790,16020,16020,16020,16020,0
20240513,184100,78634790,16020,16020,16020,16020,0
20240513,184000,78634790,16020,16020,16020,16020,0
20240513,183900,78634790,16020,16020,16020,16020,0
20240513,183800,78634790,16020,16020,16020,16020,0
20240513,183700,78634790,16020,16020,16020,16020,0
20240513,183600,78634790,16020,16020,16020,16020,0
20240513,183500,78634790,16020,16020,16020,16020,0
20240513,183400,78634790,16020,16020,16020,16020,0
20240513,183300,78634790,16020,16020,16020,16020,0
20240513,183200,78634790,16020,16020,16020,16020,0
20240513,183100,78634790,16020,16020,16020,16020,0
20240513,183000,78634790,16020,16020,16020,16020,0
20240513,182900,78634790,16020,16020,16020,16020,0
20240513,182800,78634790,16020,16020,16020,16020,0
20240513,182700,78634790,16020,16020,16020,16020,0
20240513,182600,78634790,16020,16020,16020,16020,0
20240513,182500,78634790,16020,16020,16020,16020,0
20240513,182400,78634790,16020,16020,16020,16020,0
20240513,182300,78634790,16020,16020,16020,16020,0
20240513,182200,78634790,16020,16020,16020,16020,0
20240513,182100,78634790,16020,16020,16020,16020,0
20240513,182000,78634790,16020,16020,16020,16020,91
20240513,181900,78634790,16020,16020,16020,16020,0
20240513,181800,78634790,16020,16020,16020,16020,0
20240513,181700,78634790,16020,16020,16020,16020,0
20240513,181600,78634790,16020,16020,16020,16020,0
20240513,181500,78634790,16020,16020,16020,16020,0
20240513,181400,78634790,16020,16020,16020,16020,0
20240513,181300,78634790,16020,16020,16020,16020,0
20240513,181200,78634790,16020,16020,16020,16020,0
20240513,181100,78634790,16020,16020,16020,16020,0
20240513,181000,78634790,16020,16020,16020,16020,0
20240513,180900,78634790,16020,16020,16020,16020,0
20240513,180800,78634790,16020,16020,16020,16020,0
20240513,180700,78634790,16020,16020,16020,16020,0
20240513,180600,78634790,16020,16020,16020,16020,0
20240513,180500,78634790,16020,16020,16020,16020,0
20240513,180400,78634790,16020,16020,16020,16020,0
20240513,180300,78634790,16020,16020,16020,16020,0
20240513,180200,78634790,16020,16020,16020,16020,0
20240513,180100,78634790,16020,16020,16020,16020,0
20240513,180000,78634790,16020,16020,16020,16020,0
20240513,175900,78634790,16020,16020,16020,16020,0
20240513,175800,78634790,16020,16020,16020,16020,0
20240513,175700,78634790,16020,16020,16020,16020,0
20240513,175600,78634790,16020,16020,16020,16020,0
20240513,175500,78634790,16020,16020,16020,16020,0
20240513,175400,78634790,16020,16020,16020,16020,0
20240513,175300,78634790,16020,16020,16020,16020,0
20240513,175200,78634790,16020,16020,16020,16020,0
20240513,175100,78634790,16020,16020,16020,16020,0
20240513,175000,78634790,16020,16020,16020,16020,91
20240513,174900,78634790,16020,16020,16020,16020,0
20240513,174800,78634790,16020,16020,16020,16020,0
20240513,174700,78634790,16020,16020,16020,16020,0
20240513,174600,78634790,16020,16020,16020,16020,0
20240513,174500,78634790,16020,16020,16020,16020,0
20240513,174400,78634790,16020,16020,16020,16020,0
20240513,174300,78634790,16020,16020,16020,16020,0
20240513,174200,78634790,16020,16020,16020,16020,0
20240513,174100,78634790,16020,16020,16020,16020,0
20240513,174000,78634790,16020,16020,16020,16020,0
20240513,173900,78634790,16020,16020,16020,16020,0
20240513,173800,78634790,16020,16020,16020,16020,0
20240513,173700,78634790,16020,16020,16020,16020,0
20240513,173600,78634790,16020,16020,16020,16020,0
20240513,173500,78634790,16020,16020,16020,16020,0
20240513,173400,78634790,16020,16020,16020,16020,0
20240513,173300,78634790,16020,16020,16020,16020,0
20240513,173200,78634790,16020,16020,16020,16020,0
20240513,173100,78634790,16020,16020,16020,16020,0
20240513,173000,78634790,16020,16020,16020,16020,0
20240513,172900,78634790,16020,16020,16020,16020,0
20240513,172800,78634790,16020,16020,16020,16020,0
20240513,172700,78634790,16020,16020,16020,16020,0
20240513,172600,78634790,16020,16020,16020,16020,0
20240513,172500,78634790,16020,16020,16020,16020,0
20240513,172400,78634790,16020,16020,16020,16020,0
20240513,172300,78634790,16020,16020,16020,16020,0
20240513,172200,78634790,16020,16020,16020,16020,0
20240513,172100,78634790,16020,16020,16020,16020,0
20240513,172000,78634790,16020,16020,16020,16020,91
20240513,171900,78634790,16020,16020,16020,16020,0
20240513,171800,78634790,16020,16020,16020,16020,0
20240513,171700,78634790,16020,16020,16020,16020,0
20240513,171600,78634790,16020,16020,16020,16020,0
20240513,171500,78634790,16020,16020,16020,16020,0
20240513,171400,78634790,16020,16020,16020,16020,0
20240513,171300,78634790,16020,16020,16020,16020,0
20240513,171200,78634790,16020,16020,16020,16020,0
20240513,171100,78634790,16020,16020,16020,16020,0
20240513,171000,78634790,16020,16020,16020,16020,0
20240513,170900,78634790,16020,16020,16020,16020,0
20240513,170800,78634790,16020,16020,16020,16020,0
20240513,170700,78634790,16020,16020,16020,16020,0
20240513,170600,78634790,16020,16020,16020,16020,0
20240513,170500,78634790,16020,16020,16020,16020,0
20240513,170400,78634790,16020,16020,16020,16020,0
20240513,170300,78634790,16020,16020,16020,16020,0
20240513,170200,78634790,16020,16020,16020,16020,0
20240513,170100,78634790,16020,16020,16020,16020,0
20240513,170000,78634790,16020,16020,16020,16020,0
20240513,165900,78634790,16020,16020,16020,16020,0
20240513,165800,78634790,16020,16020,16020,16020,0
20240513,165700,78634790,16020,16020,16020,16020,0
20240513,165600,78634790,16020,16020,16020,16020,0
20240513,165500,78634790,16020,16020,16020,16020,0
20240513,165400,78634790,16020,16020,16020,16020,0
20240513,165300,78634790,16020,16020,16020,16020,0
20240513,165200,78634790,16020,16020,16020,16020,0
20240513,165100,78634790,16020,16020,16020,16020,0
20240513,165000,78634790,16020,16020,16020,16020,91
20240513,164900,78634790,16020,16020,16020,16020,0
20240513,164800,78634790,16020,16020,16020,16020,0
20240513,164700,78634790,16020,16020,16020,16020,0
20240513,164600,78634790,16020,16020,16020,16020,0
20240513,164500,78634790,16020,16020,16020,16020,0
20240513,164400,78634790,16020,16020,16020,16020,0
20240513,164300,78634790,16020,16020,16020,16020,0
20240513,164200,78634790,16020,16020,16020,16020,0
20240513,164100,78634790,16020,16020,16020,16020,0
20240513,164000,78634790,16020,16020,16020,16020,0
20240513,163900,78634790,16020,16020,16020,16020,0
20240513,163800,78634790,16020,16020,16020,16020,0
20240513,163700,78634790,16020,16020,16020,16020,0
20240513,163600,78634790,16020,16020,16020,16020,0
20240513,163500,78634790,16020,16020,16020,16020,0
20240513,163400,78634790,16020,16020,16020,16020,0
20240513,163300,78634790,16020,16020,16020,16020,0
20240513,163200,78634790,16020,16020,16020,16020,0
20240513,163100,78634790,16020,16020,16020,16020,0
20240513,163000,78634790,16020,16020,16020,16020,0
20240513,162900,78634790,16020,16020,16020,16020,0
20240513,162800,78634790,16020,16020,16020,16020,0
20240513,162700,78634790,16020,16020,16020,16020,0
20240513,162600,78634790,16020,16020,16020,16020,0
20240513,162500,78634790,16020,16020,16020,16020,0
20240513,162400,78634790,16020,16020,16020,16020,0
20240513,162300,78634790,16020,16020,16020,16020,0
20240513,162200,78634790,16020,16020,16020,16020,0
20240513,162100,78634790,16020,16020,16020,16020,0
20240513,162000,78634790,16020,16020,16020,16020,91
20240513,161900,78634790,16020,16020,16020,16020,0
20240513,161800,78634790,16020,16020,16020,16020,0
20240513,161700,78634790,16020,16020,16020,16020,0
20240513,161600,78634790,16020,16020,16020,16020,0
20240513,161500,78634790,16020,16020,16020,16020,0
20240513,161400,78634790,16020,16020,16020,16020,0
20240513,161300,78634790,16020,16020,16020,16020,0
20240513,161200,78634790,16020,16020,16020,16020,0
20240513,161100,78634790,16020,16020,16020,16020,0
20240513,161000,78634790,16020,16020,16020,16020,0
20240513,160900,78634790,16020,16020,16020,16020,0
20240513,160800,78634790,16020,16020,16020,16020,0
20240513,160700,78634790,16020,16020,16020,16020,0
20240513,160600,78634790,16020,16020,16020,16020,0
20240513,160500,78634790,16020,16020,16020,16020,0
20240513,160400,78634790,16020,16020,16020,16020,0
20240513,160300,78634790,16020,16020,16020,16020,0
20240513,160200,78634790,16020,16020,16020,16020,0
20240513,160100,78634790,16020,16020,16020,16020,0
20240513,160000,78634790,16020,16020,16020,16020,0
20240513,155900,78634790,16020,16020,16020,16020,0
20240513,155800,78634790,16020,16020,16020,16020,0
20240513,155700,78634790,16020,16020,16020,16020,0
20240513,155600,78634790,16020,16020,16020,16020,0
20240513,155500,78634790,16020,16020,16020,16020,0
20240513,155400,78634790,16020,16020,16020,16020,0
20240513,155300,78634790,16020,16020,16020,16020,0
20240513,155200,78634790,16020,16020,16020,16020,0
20240513,155100,78634790,16020,16020,16020,16020,0
20240513,155000,78634790,16020,16020,16020,16020,91
20240513,154900,78634790,16020,16020,16020,16020,0
20240513,154800,78634790,16020,16020,16020,16020,0
20240513,154700,78634790,16020,16020,16020,16020,0
20240513,154600,78634790,16020,16020,16020,16020,0
20240513,154500,78634790,16020,16020,16020,16020,0
20240513,154400,78634790,16020,16020,16020,16020,0
20240513,154300,78634790,16020,16020,16020,16020,0
20240513,154200,78634790,16020,16020,16020,16020,0
20240513,154100,78634790,16020,16020,16020,16020,0
20240513,154000,78634790,16020,16020,16020,16020,0
20240513,153900,78634790,16020,16020,16020,16020,0
20240513,153800,78634790,16020,16020,16020,16020,0
20240513,153700,78634790,16020,16020,16020,16020,0
20240513,153600,78634790,16020,16020,16020,16020,0
20240513,153500,78634790,16020,16020,16020,16020,0
20240513,153400,78634790,16020,16020,16020,16020,0
20240513,153300,78634790,16020,16020,16020,16020,0
20240513,153200,78634790,16020,16020,16020,16020,0
20240513,153100,78634790,16020,16020,16020,16020,0
20240513,153000,78634790,16020,16020,16020,16020,91
20240513,152900,77176970,15970,15970,15970,15970,0
20240513,152800,77176970,15970,15970,15970,15970,0
20240513,152700,77176970,15970,15970,15970,15970,0
20240513,152600,77176970,15970,15970,15970,15970,0
20240513,152500,77176970,15970,15970,15970,15970,0
20240513,152400,77176970,15970,15970,15970,15970,0
20240513,152300,77176970,15970,15970,15970,15970,0
20240513,152200,77176970,15970,15970,15970,15970,0
20240513,152100,77176970,15970,15970,15970,15970,0
20240513,152000,77176970,15970,15970,15970,15970,0
20240513,151900,77176970,15970,15970,15970,15970,1
20240513,151800,77161000,15940,15950,15950,15940,20
20240513,151700,76842180,15950,15950,15950,15950,0
20240513,151600,76842180,15950,15950,15950,15950,0
20240513,151500,76842180,15950,15950,15950,15950,0
20240513,151400,76842180,15950,15950,15950,15950,0
20240513,151300,76842180,15950,15950,15950,15950,2
20240513,151200,76810280,15950,15950,15950,15950,0
20240513,151100,76810280,15950,15950,15950,15950,11
20240513,151000,76634830,15950,15950,15950,15950,1
20240513,150900,76618880,15970,15970,15970,15970,0
20240513,150800,76618880,15970,15970,15970,15970,0
20240513,150700,76618880,15970,15970,15970,15970,1
20240513,150600,76602910,15970,15970,15970,15970,1
20240513,150500,76586940,15970,15970,15970,15970,0
20240513,150400,76586940,15970,15970,15970,15970,0
20240513,150300,76586940,15970,15970,15970,15970,20
20240513,150200,76267540,15940,15940,15940,15940,0
20240513,150100,76267540,15940,15940,15940,15940,0
20240513,150000,76267540,15940,15940,15940,15940,0
20240513,145900,76267540,15940,15940,15940,15940,0
20240513,145800,76267540,15940,15940,15940,15940,0
20240513,145700,76267540,15940,15940,15940,15940,0
20240513,145600,76267540,15940,15940,15940,15940,0
20240513,145500,76267540,15940,15940,15940,15940,0
20240513,145400,76267540,15940,15940,15940,15940,0
20240513,145300,76267540,15940,15950,15950,15940,159
20240513,145200,73732520,15960,15960,15960,15960,37
20240513,145100,73142000,15970,15970,15970,15970,0
20240513,145000,73142000,15970,15970,15970,15970,0
20240513,144900,73142000,15970,15970,15970,15970,48
20240513,144800,72375440,15970,15970,15970,15970,0
20240513,144700,72375440,15970,15970,15970,15970,0
20240513,144600,72375440,15970,15970,15970,15970,0
20240513,144500,72375440,15970,15970,15970,15970,0
20240513,144400,72375440,15970,15970,15970,15970,200
20240513,144300,69181440,16000,16000,16000,16000,0
20240513,144200,69181440,16000,16000,16000,16000,0
20240513,144100,69181440,16000,16000,16000,16000,0
20240513,144000,69181440,16000,16000,16000,16000,0
20240513,143900,69181440,16000,16000,16000,16000,100
20240513,143800,67581440,16000,16010,16010,16000,100
20240513,143700,65981180,16020,16020,16020,16020,0
20240513,143600,65981180,16020,16020,16020,16020,0
20240513,143500,65981180,16020,16020,16020,16020,0
20240513,143400,65981180,16020,16020,16020,16020,0
20240513,143300,65981180,16020,16020,16020,16020,0
20240513,143200,65981180,16020,16020,16020,16020,0
20240513,143100,65981180,16020,16020,16020,16020,5
20240513,143000,65901080,16010,16010,16010,16010,0
20240513,142900,65901080,16010,16010,16010,16010,0
20240513,142800,65901080,16010,16010,16010,16010,40
20240513,142700,65260680,16020,16020,16020,16020,0
20240513,142600,65260680,16020,16020,16020,16020,22
20240513,142500,64908240,16020,16020,16020,16020,0
20240513,142400,64908240,16020,16020,16020,16020,0
20240513,142300,64908240,16020,16020,16020,16020,0
20240513,142200,64908240,16020,16020,16020,16020,24
20240513,142100,64523760,16020,16020,16020,16020,27
20240513,142000,64091220,16020,16020,16020,16020,0
20240513,141900,64091220,16020,16020,16020,16020,82
20240513,141800,62777580,16020,16020,16020,16020,69
20240513,141700,61672200,16030,16030,16030,16030,0
20240513,141600,61672200,16030,16030,16030,16030,0
20240513,141500,61672200,16030,16030,16030,16030,0
20240513,141400,61672200,16030,16030,16030,16030,10
20240513,141300,61511900,16040,16040,16040,16040,10
20240513,141200,61351500,16050,16050,16050,16050,0
20240513,141100,61351500,16050,16050,16050,16050,0
20240513,141000,61351500,16050,16050,16050,16050,0
20240513,140900,61351500,16050,16050,16050,16050,0
20240513,140800,61351500,16050,16050,16050,16050,0
20240513,140700,61351500,16050,16050,16050,16050,0
20240513,140600,61351500,16050,16050,16050,16050,0
20240513,140500,61351500,16050,16050,16050,16050,234
20240513,140400,57595800,16060,16060,16060,16060,0
20240513,140300,57595800,16060,16060,16060,16060,0
20240513,140200,57595800,16060,16060,16060,16060,0
20240513,140100,57595800,16060,16060,16060,16060,0
20240513,140000,57595800,16060,16060,16060,16060,6
20240513,135900,57499440,16050,16050,16050,16050,0
20240513,135800,57499440,16050,16050,16050,16050,164
20240513,135700,54867240,16050,16050,16050,16050,0
20240513,135600,54867240,16050,16050,16050,16050,33
20240513,135500,54337590,16010,16010,16010,16010,10
20240513,135400,54177490,16010,16010,16010,16010,10
20240513,135300,54017390,16050,16050,16050,16050,0
20240513,135200,54017390,16050,16050,16050,16050,0
20240513,135100,54017390,16050,16050,16050,16050,10
20240513,135000,53856890,16050,16050,16050,16050,0
20240513,134900,53856890,16050,16050,16050,16050,0
20240513,134800,53856890,16050,16050,16050,16050,0
20240513,134700,53856890,16050,16050,16050,16050,0
20240513,134600,53856890,16050,16050,16050,16050,1
20240513,134500,53840840,16050,16050,16050,16050,0
20240513,134400,53840840,16050,16050,16050,16050,0
20240513,134300,53840840,16050,16050,16050,16050,0
20240513,134200,53840840,16050,16050,16050,16050,0
20240513,134100,53840840,16050,16050,16050,16050,0
20240513,134000,53840840,16050,16050,16050,16050,0
20240513,133900,53840840,16050,16050,16050,16050,30
20240513,133800,53359340,16050,16050,16050,16050,0
20240513,133700,53359340,16050,16050,16050,16050,0
20240513,133600,53359340,16050,16050,16050,16050,0
20240513,133500,53359340,16050,16050,16050,16050,0
20240513,133400,53359340,16050,16030,16050,16030,150
20240513,133300,50952590,16000,16000,16000,16000,0
20240513,133200,50952590,16000,16000,16000,16000,0
20240513,133100,50952590,16000,16000,16000,16000,3
20240513,133000,50904590,16040,16040,16040,16040,0
20240513,132900,50904590,16040,16040,16040,16040,0
20240513,132800,50904590,16040,16040,16040,16040,0
20240513,132700,50904590,16040,16040,16040,16040,0
20240513,132600,50904590,16040,16040,16040,16040,0
20240513,132500,50904590,16040,16040,16040,16040,0
20240513,132400,50904590,16040,16040,16040,16040,0
20240513,132300,50904590,16040,16040,16040,16040,0
20240513,132200,50904590,16040,16040,16040,16040,0
20240513,132100,50904590,16040,16040,16040,16040,0
20240513,132000,50904590,16040,16040,16040,16040,0
20240513,131900,50904590,16040,16040,16040,16040,20
20240513,131800,50583790,16040,16040,16040,16040,0
20240513,131700,50583790,16040,16040,16040,16040,100
20240513,131600,48979790,16000,16000,16000,16000,10
20240513,131500,48819790,16040,16040,16040,16040,0
20240513,131400,48819790,16040,16040,16040,16040,0
20240513,131300,48819790,16040,16040,16040,16040,0
20240513,131200,48819790,16040,16040,16040,16040,0
20240513,131100,48819790,16040,16040,16040,16040,0
20240513,131000,48819790,16040,16040,16040,16040,0
20240513,130900,48819790,16040,16040,16040,16040,0
20240513,130800,48819790,16040,16040,16040,16040,0
20240513,130700,48819790,16040,16040,16040,16040,0
20240513,130600,48819790,16040,16040,16040,16040,1
20240513,130500,48803750,15960,15960,15960,15960,0
20240513,130400,48803750,15960,15960,15960,15960,55
20240513,130300,47925950,16040,16040,16040,16040,0
20240513,130200,47925950,16040,16040,16040,16040,70
20240513,130100,46803150,16030,16030,16030,16030,0
20240513,130000,46803150,16030,16030,16030,16030,95
20240513,125900,45280300,16030,16030,16030,16030,3
20240513,125800,45232210,16030,16030,16030,16030,0
20240513,125700,45232210,16030,16030,16030,16030,120
20240513,125600,43308610,16030,16030,16030,16030,0
20240513,125500,43308610,16030,16030,16030,16030,30
20240513,125400,42827710,16030,16030,16030,16030,30
20240513,125300,42346810,16030,16030,16030,16030,0
20240513,125200,42346810,16030,16030,16030,16030,0
20240513,125100,42346810,16030,16000,16030,16000,100
20240513,125000,40744290,16000,16000,16000,16000,0
20240513,124900,40744290,16000,16000,16000,16000,0
20240513,124800,40744290,16000,16000,16000,16000,1
20240513,124700,40728290,16000,16000,16000,16000,0
20240513,124600,40728290,16000,16000,16000,16000,10
20240513,124500,40568290,16000,16000,16000,16000,3
20240513,124400,40520290,16000,16000,16000,16000,0
20240513,124300,40520290,16000,15970,16000,15970,487
20240513,124200,32740060,15970,15970,15970,15970,0
20240513,124100,32740060,15970,15970,15970,15970,0
20240513,124000,32740060,15970,15970,15970,15970,0
20240513,123900,32740060,15970,15970,15970,15970,0
20240513,123800,32740060,15970,15970,15970,15970,0
20240513,123700,32740060,15970,15970,15970,15970,4
20240513,123600,32676180,15930,15930,15930,15930,0
20240513,123500,32676180,15930,15930,15930,15930,0
20240513,123400,32676180,15930,15930,15930,15930,10
20240513,123300,32516880,15930,15930,15930,15930,0
20240513,123200,32516880,15930,15930,15930,15930,0
20240513,123100,32516880,15930,15930,15930,15930,0
20240513,123000,32516880,15930,15930,15930,15930,9
20240513,122900,32373510,15970,15970,15970,15970,0
20240513,122800,32373510,15970,15970,15970,15970,0
20240513,122700,32373510,15970,15970,15970,15970,0
20240513,122600,32373510,15970,15970,15970,15970,1
20240513,122500,32357540,15930,15930,15930,15930,0
20240513,122400,32357540,15930,15930,15930,15930,14
20240513,122300,32134520,15930,15930,15930,15930,0
20240513,122200,32134520,15930,15930,15930,15930,0
20240513,122100,32134520,15930,15930,15930,15930,0
20240513,122000,32134520,15930,15930,15930,15930,0
20240513,121900,32134520,15930,15930,15930,15930,0
20240513,121800,32134520,15930,15930,15930,15930,10
20240513,121700,31975220,15950,15950,15950,15950,0
20240513,121600,31975220,15950,15950,15950,15950,0
20240513,121500,31975220,15950,15950,15950,15950,0
20240513,121400,31975220,15950,15950,15950,15950,15
20240513,121300,31735970,15990,15990,15990,15990,0
20240513,121200,31735970,15990,15990,15990,15990,0
20240513,121100,31735970,15990,15990,15990,15990,0
20240513,121000,31735970,15990,15990,15990,15990,0
20240513,120900,31735970,15990,15990,15990,15990,10
20240513,120800,31576070,15990,15990,15990,15990,0
20240513,120700,31576070,15990,15990,15990,15990,0
20240513,120600,31576070,15990,15990,15990,15990,0
20240513,120500,31576070,15990,15990,15990,15990,0
20240513,120400,31576070,15990,15990,15990,15990,0
20240513,120300,31576070,15990,15990,15990,15990,0
20240513,120200,31576070,15990,15990,15990,15990,0
20240513,120100,31576070,15990,15990,15990,15990,0
20240513,120000,31576070,15990,15990,15990,15990,0
20240513,115900,31576070,15990,15980,15990,15980,20
20240513,115800,31256370,15910,15910,15910,15910,0
20240513,115700,31256370,15910,15910,15910,15910,0
20240513,115600,31256370,15910,15910,15910,15910,0
20240513,115500,31256370,15910,15910,15910,15910,0
20240513,115400,31256370,15910,15910,15910,15910,0
20240513,115300,31256370,15910,15910,15910,15910,0
20240513,115200,31256370,15910,15910,15910,15910,0
20240513,115100,31256370,15910,15910,15910,15910,0
20240513,115000,31256370,15910,15910,15910,15910,0
20240513,114900,31256370,15910,15910,15910,15910,10
20240513,114800,31097270,15920,15920,15920,15920,0
20240513,114700,31097270,15920,15920,15920,15920,0
20240513,114600,31097270,15920,15920,15920,15920,26
20240513,114500,30683350,15940,15920,15940,15920,150
20240513,114400,28295250,15920,15920,15920,15920,42
20240513,114300,27626610,15920,15920,15920,15920,0
20240513,114200,27626610,15920,15920,15920,15920,0
20240513,114100,27626610,15920,15920,15920,15920,0
20240513,114000,27626610,15920,15920,15920,15920,0
20240513,113900,27626610,15920,15920,15920,15920,0
20240513,113800,27626610,15920,15910,15920,15910,51
20240513,113700,26815190,15910,15920,15920,15910,49
20240513,113600,26035390,15930,15930,15930,15930,10
20240513,113500,25876090,15940,15940,15940,15940,0
20240513,113400,25876090,15940,15940,15940,15940,0
20240513,113300,25876090,15940,15940,15940,15940,0
20240513,113200,25876090,15940,15940,15940,15940,23
20240513,113100,25509470,15950,15950,15950,15950,0
20240513,113000,25509470,15950,15950,15950,15950,0
20240513,112900,25509470,15950,15950,15950,15950,48
20240513,112800,24743870,15950,15950,15950,15950,40
20240513,112700,24105870,15950,15950,15950,15950,0
20240513,112600,24105870,15950,15910,15950,15910,20
20240513,112500,23787270,15910,15910,15910,15910,19
20240513,112400,23484980,15910,15940,15940,15910,69
20240513,112300,22386630,15940,15940,15940,15940,19
20240513,112200,22083770,15940,15940,15940,15940,0
20240513,112100,22083770,15940,15940,15940,15940,0
20240513,112000,22083770,15940,15940,15940,15940,0
20240513,111900,22083770,15940,15940,15940,15940,0
20240513,111800,22083770,15940,15940,15940,15940,0
20240513,111700,22083770,15940,15940,15940,15940,20
20240513,111600,21764970,15950,15950,15950,15950,1
20240513,111500,21749020,15950,15950,15950,15950,1
20240513,111400,21733070,15950,15950,15950,15950,0
20240513,111300,21733070,15950,15950,15950,15950,0
20240513,111200,21733070,15950,15950,15950,15950,0
20240513,111100,21733070,15950,15950,15950,15950,0
20240513,111000,21733070,15950,15950,15950,15950,0
20240513,110900,21733070,15950,15950,15950,15950,0
20240513,110800,21733070,15950,15950,15950,15950,0
20240513,110700,21733070,15950,15950,15950,15950,0
20240513,110600,21733070,15950,15950,15950,15950,2
20240513,110500,21701170,15950,15950,15950,15950,0
20240513,110400,21701170,15950,15950,15950,15950,0
20240513,110300,21701170,15950,15950,15950,15950,13
20240513,110200,21493820,15950,15950,15950,15950,0
20240513,110100,21493820,15950,15950,15950,15950,0
20240513,110000,21493820,15950,15950,15950,15950,0
20240513,105900,21493820,15950,15950,15950,15950,0
20240513,105800,21493820,15950,15950,15950,15950,0
20240513,105700,21493820,15950,15950,15950,15950,0
20240513,105600,21493820,15950,15960,15960,15950,10
20240513,105500,21334280,15950,15950,15950,15950,0
20240513,105400,21334280,15950,15950,15950,15950,0
20240513,105300,21334280,15950,15950,15950,15950,0
20240513,105200,21334280,15950,15950,15950,15950,28
20240513,105100,20887680,15960,15960,15960,15960,0
20240513,105000,20887680,15960,15960,15960,15960,0
20240513,104900,20887680,15960,15960,15960,15960,0
20240513,104800,20887680,15960,15960,15960,15960,5
20240513,104700,20807880,15960,15960,15960,15960,0
20240513,104600,20807880,15960,15960,15960,15960,0
20240513,104500,20807880,15960,15960,15960,15960,10
20240513,104400,20648280,16010,16010,16010,16010,0
20240513,104300,20648280,16010,16010,16010,16010,0
20240513,104200,20648280,16010,16010,16010,16010,0
20240513,104100,20648280,16010,16010,16010,16010,0
20240513,104000,20648280,16010,16010,16010,16010,0
20240513,103900,20648280,16010,16010,16010,16010,0
20240513,103800,20648280,16010,16010,16010,16010,0
20240513,103700,20648280,16010,16010,16010,16010,0
20240513,103600,20648280,16010,16010,16010,16010,0
20240513,103500,20648280,16010,16010,16010,16010,0
20240513,103400,20648280,16010,16010,16010,16010,0
20240513,103300,20648280,16010,16010,16010,16010,0
20240513,103200,20648280,16010,16010,16010,16010,0
20240513,103100,20648280,16010,16010,16010,16010,0
20240513,103000,20648280,16010,16010,16010,16010,0
20240513,102900,20648280,16010,16010,16010,16010,0
20240513,102800,20648280,16010,16010,16010,16010,0
20240513,102700,20648280,16010,16010,16010,16010,0
20240513,102600,20648280,16010,16010,16010,16010,0
20240513,102500,20648280,16010,16010,16010,16010,0
20240513,102400,20648280,16010,16010,16010,16010,0
20240513,102300,20648280,16010,16010,16010,16010,50
20240513,102200,19847780,16010,16010,16010,16010,0
20240513,102100,19847780,16010,16010,16010,16010,1
20240513,102000,19831770,16010,16010,16010,16010,0
20240513,101900,19831770,16010,16010,16010,16010,62
20240513,101800,18839150,16030,16030,16030,16030,0
20240513,101700,18839150,16030,16030,16030,16030,0
20240513,101600,18839150,16030,16030,16030,16030,0
20240513,101500,18839150,16030,16030,16030,16030,0
20240513,101400,18839150,16030,16030,16030,16030,59
20240513,101300,17893380,16030,16030,16030,16030,0
20240513,101200,17893380,16030,16030,16030,16030,0
20240513,101100,17893380,16030,16030,16030,16030,1
20240513,101000,17877350,16030,16030,16030,16030,0
20240513,100900,17877350,16030,16030,16030,16030,2
20240513,100800,17845290,16050,16050,16050,16050,0
20240513,100700,17845290,16050,16050,16050,16050,0
20240513,100600,17845290,16050,16050,16050,16050,0
20240513,100500,17845290,16050,16050,16050,16050,0
20240513,100400,17845290,16050,16050,16050,16050,1
20240513,100300,17829240,16050,16050,16050,16050,3
20240513,100200,17781090,16060,16060,16060,16060,2
20240513,100100,17748970,16000,16000,16000,16000,0
20240513,100000,17748970,16000,16100,16100,16000,221
20240513,095900,14212860,16000,16000,16000,16000,0
20240513,095800,14212860,16000,16000,16000,16000,0
20240513,095700,14212860,16000,16000,16000,16000,93
20240513,095600,12724860,16000,16000,16000,16000,0
20240513,095500,12724860,16000,16000,16000,16000,0
20240513,095400,12724860,16000,16000,16000,16000,0
20240513,095300,12724860,16000,15900,16000,15900,37
20240513,095200,12134360,15900,15900,15900,15900,0
20240513,095100,12134360,15900,15900,15900,15900,0
20240513,095000,12134360,15900,15900,15900,15900,0
20240513,094900,12134360,15900,15900,15900,15900,14
20240513,094800,11911760,15900,15900,15900,15900,100
20240513,094700,10321760,15900,15900,15900,15900,20
20240513,094600,10003760,15950,15950,15950,15950,5
20240513,094500,9924010,15900,15910,15910,15900,63
20240513,094400,8921870,15910,15910,15910,15910,0
20240513,094300,8921870,15910,15910,15910,15910,0
20240513,094200,8921870,15910,15910,15910,15910,0
20240513,094100,8921870,15910,15910,15910,15910,51
20240513,094000,8110460,15910,15910,15910,15910,9
20240513,093900,7967270,15950,15950,15950,15950,0
20240513,093800,7967270,15950,15950,15950,15950,0
20240513,093700,7967270,15950,15950,15950,15950,0
20240513,093600,7967270,15950,15950,15950,15950,2
20240513,093500,7935370,15950,15950,15950,15950,15
20240513,093400,7696120,16000,16000,16000,16000,0
20240513,093300,7696120,16000,16000,16000,16000,0
20240513,093200,7696120,16000,16000,16000,16000,1
20240513,093100,7680120,15950,15950,15950,15950,0
20240513,093000,7680120,15950,15950,15950,15950,0
20240513,092900,7680120,15950,15950,15950,15950,0
20240513,092800,7680120,15950,15950,15950,15950,12
20240513,092700,7488720,15900,15900,15900,15900,0
20240513,092600,7488720,15900,15900,15900,15900,118
20240513,092500,5612520,15910,15910,15910,15910,132
20240513,092400,3512400,15910,15910,15910,15910,0
20240513,092300,3512400,15910,15910,15910,15910,2
20240513,092200,3480580,15910,15910,15910,15910,0
20240513,092100,3480580,15910,15910,15910,15910,6
20240513,092000,3385120,15910,15910,15910,15910,0
20240513,091900,3385120,15910,15900,15910,15900,116
20240513,091800,1540570,15900,15900,15900,15900,20
20240513,091700,1222570,15900,15900,15900,15900,0
20240513,091600,1222570,15900,15900,15900,15900,0
20240513,091500,1222570,15900,15900,15900,15900,19
20240513,091400,920470,15880,15880,15880,15880,0
20240513,091300,920470,15880,15880,15880,15880,0
20240513,091200,920470,15880,15880,15880,15880,0
20240513,091100,920470,15880,15880,15880,15880,0
20240513,091000,920470,15880,15880,15880,15880,1
20240513,090900,904590,15870,15870,15870,15870,1
20240513,090800,888720,15870,15870,15870,15870,0
20240513,090700,888720,15870,15870,15870,15870,0
20240513,090600,888720,15870,15870,15870,15870,0
20240513,090500,888720,15870,15870,15870,15870,11
20240513,090400,714150,15870,15870,15870,15870,0
20240513,090300,714150,15870,15870,15870,15870,0
20240513,090200,714150,15870,15870,15870,15870,0
20240513,090100,714150,15870,15870,15870,15870,1
20240513,090000,698280,15870,15870,15870,15870,44