KissMeData/039420/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192100,115018365,2640,2640,2640,2640,670
20240513,192000,115018365,2640,2640,2640,2640,0
20240513,191900,115018365,2640,2640,2640,2640,0
20240513,191800,115018365,2640,2640,2640,2640,0
20240513,191700,115018365,2640,2640,2640,2640,0
20240513,191600,115018365,2640,2640,2640,2640,0
20240513,191500,115018365,2640,2640,2640,2640,0
20240513,191400,115018365,2640,2640,2640,2640,0
20240513,191300,115018365,2640,2640,2640,2640,0
20240513,191200,115018365,2640,2640,2640,2640,0
20240513,191100,115018365,2640,2640,2640,2640,0
20240513,191000,115018365,2640,2640,2640,2640,0
20240513,190900,115018365,2640,2640,2640,2640,0
20240513,190800,115018365,2640,2640,2640,2640,0
20240513,190700,115018365,2640,2640,2640,2640,0
20240513,190600,115018365,2640,2640,2640,2640,0
20240513,190500,115018365,2640,2640,2640,2640,0
20240513,190400,115018365,2640,2640,2640,2640,0
20240513,190300,115018365,2640,2640,2640,2640,0
20240513,190200,115018365,2640,2640,2640,2640,0
20240513,190100,115018365,2640,2640,2640,2640,0
20240513,190000,115018365,2640,2640,2640,2640,0
20240513,185900,115018365,2640,2640,2640,2640,0
20240513,185800,115018365,2640,2640,2640,2640,0
20240513,185700,115018365,2640,2640,2640,2640,0
20240513,185600,115018365,2640,2640,2640,2640,0
20240513,185500,115018365,2640,2640,2640,2640,0
20240513,185400,115018365,2640,2640,2640,2640,0
20240513,185300,115018365,2640,2640,2640,2640,0
20240513,185200,115018365,2640,2640,2640,2640,0
20240513,185100,115018365,2640,2640,2640,2640,670
20240513,185000,115018365,2640,2640,2640,2640,0
20240513,184900,115018365,2640,2640,2640,2640,0
20240513,184800,115018365,2640,2640,2640,2640,0
20240513,184700,115018365,2640,2640,2640,2640,0
20240513,184600,115018365,2640,2640,2640,2640,0
20240513,184500,115018365,2640,2640,2640,2640,0
20240513,184400,115018365,2640,2640,2640,2640,0
20240513,184300,115018365,2640,2640,2640,2640,0
20240513,184200,115018365,2640,2640,2640,2640,0
20240513,184100,115018365,2640,2640,2640,2640,0
20240513,184000,115018365,2640,2640,2640,2640,0
20240513,183900,115018365,2640,2640,2640,2640,0
20240513,183800,115018365,2640,2640,2640,2640,0
20240513,183700,115018365,2640,2640,2640,2640,0
20240513,183600,115018365,2640,2640,2640,2640,0
20240513,183500,115018365,2640,2640,2640,2640,0
20240513,183400,115018365,2640,2640,2640,2640,0
20240513,183300,115018365,2640,2640,2640,2640,0
20240513,183200,115018365,2640,2640,2640,2640,0
20240513,183100,115018365,2640,2640,2640,2640,0
20240513,183000,115018365,2640,2640,2640,2640,0
20240513,182900,115018365,2640,2640,2640,2640,0
20240513,182800,115018365,2640,2640,2640,2640,0
20240513,182700,115018365,2640,2640,2640,2640,0
20240513,182600,115018365,2640,2640,2640,2640,0
20240513,182500,115018365,2640,2640,2640,2640,0
20240513,182400,115018365,2640,2640,2640,2640,0
20240513,182300,115018365,2640,2640,2640,2640,0
20240513,182200,115018365,2640,2640,2640,2640,0
20240513,182100,115018365,2640,2640,2640,2640,670
20240513,182000,115018365,2640,2640,2640,2640,0
20240513,181900,115018365,2640,2640,2640,2640,0
20240513,181800,115018365,2640,2640,2640,2640,0
20240513,181700,115018365,2640,2640,2640,2640,0
20240513,181600,115018365,2640,2640,2640,2640,0
20240513,181500,115018365,2640,2640,2640,2640,0
20240513,181400,115018365,2640,2640,2640,2640,0
20240513,181300,115018365,2640,2640,2640,2640,0
20240513,181200,115018365,2640,2640,2640,2640,0
20240513,181100,115018365,2640,2640,2640,2640,0
20240513,181000,115018365,2640,2640,2640,2640,0
20240513,180900,115018365,2640,2640,2640,2640,0
20240513,180800,115018365,2640,2640,2640,2640,0
20240513,180700,115018365,2640,2640,2640,2640,0
20240513,180600,115018365,2640,2640,2640,2640,0
20240513,180500,115018365,2640,2640,2640,2640,0
20240513,180400,115018365,2640,2640,2640,2640,0
20240513,180300,115018365,2640,2640,2640,2640,0
20240513,180200,115018365,2640,2640,2640,2640,0
20240513,180100,115018365,2640,2640,2640,2640,0
20240513,180000,115018365,2640,2640,2640,2640,0
20240513,175900,115018365,2640,2640,2640,2640,0
20240513,175800,115018365,2640,2640,2640,2640,0
20240513,175700,115018365,2640,2640,2640,2640,0
20240513,175600,115018365,2640,2640,2640,2640,0
20240513,175500,115018365,2640,2640,2640,2640,0
20240513,175400,115018365,2640,2640,2640,2640,0
20240513,175300,115018365,2640,2640,2640,2640,0
20240513,175200,115018365,2640,2640,2640,2640,0
20240513,175100,115018365,2640,2640,2640,2640,670
20240513,175000,115018365,2640,2640,2640,2640,0
20240513,174900,115018365,2640,2640,2640,2640,0
20240513,174800,115018365,2640,2640,2640,2640,0
20240513,174700,115018365,2640,2640,2640,2640,0
20240513,174600,115018365,2640,2640,2640,2640,0
20240513,174500,115018365,2640,2640,2640,2640,0
20240513,174400,115018365,2640,2640,2640,2640,0
20240513,174300,115018365,2640,2640,2640,2640,0
20240513,174200,115018365,2640,2640,2640,2640,0
20240513,174100,115018365,2640,2640,2640,2640,0
20240513,174000,115018365,2640,2640,2640,2640,0
20240513,173900,115018365,2640,2640,2640,2640,0
20240513,173800,115018365,2640,2640,2640,2640,0
20240513,173700,115018365,2640,2640,2640,2640,0
20240513,173600,115018365,2640,2640,2640,2640,0
20240513,173500,115018365,2640,2640,2640,2640,0
20240513,173400,115018365,2640,2640,2640,2640,0
20240513,173300,115018365,2640,2640,2640,2640,0
20240513,173200,115018365,2640,2640,2640,2640,0
20240513,173100,115018365,2640,2640,2640,2640,0
20240513,173000,115018365,2640,2640,2640,2640,0
20240513,172900,115018365,2640,2640,2640,2640,0
20240513,172800,115018365,2640,2640,2640,2640,0
20240513,172700,115018365,2640,2640,2640,2640,0
20240513,172600,115018365,2640,2640,2640,2640,0
20240513,172500,115018365,2640,2640,2640,2640,0
20240513,172400,115018365,2640,2640,2640,2640,0
20240513,172300,115018365,2640,2640,2640,2640,0
20240513,172200,115018365,2640,2640,2640,2640,0
20240513,172100,115018365,2640,2640,2640,2640,670
20240513,172000,115018365,2640,2640,2640,2640,0
20240513,171900,115018365,2640,2640,2640,2640,0
20240513,171800,115018365,2640,2640,2640,2640,0
20240513,171700,115018365,2640,2640,2640,2640,0
20240513,171600,115018365,2640,2640,2640,2640,0
20240513,171500,115018365,2640,2640,2640,2640,0
20240513,171400,115018365,2640,2640,2640,2640,0
20240513,171300,115018365,2640,2640,2640,2640,0
20240513,171200,115018365,2640,2640,2640,2640,0
20240513,171100,115018365,2640,2640,2640,2640,0
20240513,171000,115018365,2640,2640,2640,2640,0
20240513,170900,115018365,2640,2640,2640,2640,0
20240513,170800,115018365,2640,2640,2640,2640,0
20240513,170700,115018365,2640,2640,2640,2640,0
20240513,170600,115018365,2640,2640,2640,2640,0
20240513,170500,115018365,2640,2640,2640,2640,0
20240513,170400,115018365,2640,2640,2640,2640,0
20240513,170300,115018365,2640,2640,2640,2640,0
20240513,170200,115018365,2640,2640,2640,2640,0
20240513,170100,115018365,2640,2640,2640,2640,0
20240513,170000,115018365,2640,2640,2640,2640,0
20240513,165900,115018365,2640,2640,2640,2640,0
20240513,165800,115018365,2640,2640,2640,2640,0
20240513,165700,115018365,2640,2640,2640,2640,0
20240513,165600,115018365,2640,2640,2640,2640,0
20240513,165500,115018365,2640,2640,2640,2640,0
20240513,165400,115018365,2640,2640,2640,2640,0
20240513,165300,115018365,2640,2640,2640,2640,0
20240513,165200,115018365,2640,2640,2640,2640,0
20240513,165100,115018365,2640,2640,2640,2640,670
20240513,165000,115018365,2640,2640,2640,2640,0
20240513,164900,115018365,2640,2640,2640,2640,0
20240513,164800,115018365,2640,2640,2640,2640,0
20240513,164700,115018365,2640,2640,2640,2640,0
20240513,164600,115018365,2640,2640,2640,2640,0
20240513,164500,115018365,2640,2640,2640,2640,0
20240513,164400,115018365,2640,2640,2640,2640,0
20240513,164300,115018365,2640,2640,2640,2640,0
20240513,164200,115018365,2640,2640,2640,2640,0
20240513,164100,115018365,2640,2640,2640,2640,0
20240513,164000,115018365,2640,2640,2640,2640,0
20240513,163900,115018365,2640,2640,2640,2640,0
20240513,163800,115018365,2640,2640,2640,2640,0
20240513,163700,115018365,2640,2640,2640,2640,0
20240513,163600,115018365,2640,2640,2640,2640,0
20240513,163500,115018365,2640,2640,2640,2640,0
20240513,163400,115018365,2640,2640,2640,2640,0
20240513,163300,115018365,2640,2640,2640,2640,0
20240513,163200,115018365,2640,2640,2640,2640,0
20240513,163100,115018365,2640,2640,2640,2640,0
20240513,163000,115018365,2640,2640,2640,2640,0
20240513,162900,115018365,2640,2640,2640,2640,0
20240513,162800,115018365,2640,2640,2640,2640,0
20240513,162700,115018365,2640,2640,2640,2640,0
20240513,162600,115018365,2640,2640,2640,2640,0
20240513,162500,115018365,2640,2640,2640,2640,0
20240513,162400,115018365,2640,2640,2640,2640,0
20240513,162300,115018365,2640,2640,2640,2640,0
20240513,162200,115018365,2640,2640,2640,2640,0
20240513,162100,115018365,2640,2640,2640,2640,670
20240513,162000,115018365,2640,2640,2640,2640,0
20240513,161900,115018365,2640,2640,2640,2640,0
20240513,161800,115018365,2640,2640,2640,2640,0
20240513,161700,115018365,2640,2640,2640,2640,0
20240513,161600,115018365,2640,2640,2640,2640,0
20240513,161500,115018365,2640,2640,2640,2640,0
20240513,161400,115018365,2640,2640,2640,2640,0
20240513,161300,115018365,2640,2640,2640,2640,0
20240513,161200,115018365,2640,2640,2640,2640,0
20240513,161100,115018365,2640,2640,2640,2640,0
20240513,161000,115018365,2640,2640,2640,2640,0
20240513,160900,115018365,2640,2640,2640,2640,0
20240513,160800,115018365,2640,2640,2640,2640,0
20240513,160700,115018365,2640,2640,2640,2640,0
20240513,160600,115018365,2640,2640,2640,2640,0
20240513,160500,115018365,2640,2640,2640,2640,0
20240513,160400,115018365,2640,2640,2640,2640,0
20240513,160300,115018365,2640,2640,2640,2640,0
20240513,160200,115018365,2640,2640,2640,2640,0
20240513,160100,115018365,2640,2640,2640,2640,0
20240513,160000,115018365,2640,2640,2640,2640,0
20240513,155900,115018365,2640,2640,2640,2640,0
20240513,155800,115018365,2640,2640,2640,2640,0
20240513,155700,115018365,2640,2640,2640,2640,0
20240513,155600,115018365,2640,2640,2640,2640,0
20240513,155500,115018365,2640,2640,2640,2640,0
20240513,155400,115018365,2640,2640,2640,2640,0
20240513,155300,115018365,2640,2640,2640,2640,0
20240513,155200,115018365,2640,2640,2640,2640,0
20240513,155100,115018365,2640,2640,2640,2640,670
20240513,155000,115018365,2640,2640,2640,2640,0
20240513,154900,115018365,2640,2640,2640,2640,0
20240513,154800,115018365,2640,2640,2640,2640,0
20240513,154700,115018365,2640,2640,2640,2640,0
20240513,154600,115018365,2640,2640,2640,2640,0
20240513,154500,115018365,2640,2640,2640,2640,0
20240513,154400,115018365,2640,2640,2640,2640,0
20240513,154300,115018365,2640,2640,2640,2640,0
20240513,154200,115018365,2640,2640,2640,2640,0
20240513,154100,115018365,2640,2640,2640,2640,0
20240513,154000,115018365,2640,2640,2640,2640,0
20240513,153900,115018365,2640,2640,2640,2640,0
20240513,153800,115018365,2640,2640,2640,2640,0
20240513,153700,115018365,2640,2640,2640,2640,0
20240513,153600,115018365,2640,2640,2640,2640,0
20240513,153500,115018365,2640,2640,2640,2640,0
20240513,153400,115018365,2640,2640,2640,2640,0
20240513,153300,115018365,2640,2640,2640,2640,0
20240513,153200,115018365,2640,2640,2640,2640,0
20240513,153100,115018365,2640,2640,2640,2640,0
20240513,153000,115018365,2640,2640,2640,2640,670
20240513,152900,113249565,2625,2625,2625,2625,0
20240513,152800,113249565,2625,2625,2625,2625,0
20240513,152700,113249565,2625,2625,2625,2625,0
20240513,152600,113249565,2625,2625,2625,2625,0
20240513,152500,113249565,2625,2625,2625,2625,0
20240513,152400,113249565,2625,2625,2625,2625,0
20240513,152300,113249565,2625,2625,2625,2625,0
20240513,152200,113249565,2625,2625,2625,2625,0
20240513,152100,113249565,2625,2625,2625,2625,0
20240513,152000,113249565,2625,2625,2625,2625,0
20240513,151900,113249565,2625,2625,2625,2625,6
20240513,151800,113233815,2620,2620,2620,2620,0
20240513,151700,113233815,2620,2620,2620,2620,4
20240513,151600,113223335,2620,2620,2620,2620,1614
20240513,151500,108994655,2625,2625,2625,2625,43
20240513,151400,108881780,2625,2625,2625,2625,0
20240513,151300,108881780,2625,2630,2630,2625,38
20240513,151200,108781875,2625,2625,2625,2625,0
20240513,151100,108781875,2625,2625,2625,2625,5
20240513,151000,108768750,2625,2625,2625,2625,0
20240513,150900,108768750,2625,2625,2625,2625,0
20240513,150800,108768750,2625,2625,2625,2625,79
20240513,150700,108561375,2625,2625,2625,2625,0
20240513,150600,108561375,2625,2625,2625,2625,68
20240513,150500,108382875,2625,2625,2625,2625,0
20240513,150400,108382875,2625,2625,2625,2625,0
20240513,150300,108382875,2625,2625,2625,2625,177
20240513,150200,107918250,2630,2630,2630,2630,0
20240513,150100,107918250,2630,2630,2630,2630,19
20240513,150000,107868280,2630,2630,2630,2630,0
20240513,145900,107868280,2630,2630,2630,2630,0
20240513,145800,107868280,2630,2630,2630,2630,31
20240513,145700,107786750,2625,2625,2625,2625,0
20240513,145600,107786750,2625,2625,2625,2625,0
20240513,145500,107786750,2625,2625,2625,2625,0
20240513,145400,107786750,2625,2625,2625,2625,0
20240513,145300,107786750,2625,2625,2625,2625,0
20240513,145200,107786750,2625,2625,2625,2625,0
20240513,145100,107786750,2625,2625,2625,2625,0
20240513,145000,107786750,2625,2625,2625,2625,304
20240513,144900,106988750,2625,2625,2625,2625,75
20240513,144800,106791875,2625,2625,2625,2625,0
20240513,144700,106791875,2625,2625,2625,2625,0
20240513,144600,106791875,2625,2625,2625,2625,1002
20240513,144500,104161625,2620,2620,2620,2620,0
20240513,144400,104161625,2620,2620,2620,2620,0
20240513,144300,104161625,2620,2620,2620,2620,177
20240513,144200,103697885,2620,2620,2620,2620,34
20240513,144100,103608805,2615,2615,2615,2615,0
20240513,144000,103608805,2615,2615,2615,2615,0
20240513,143900,103608805,2615,2615,2615,2615,0
20240513,143800,103608805,2615,2615,2615,2615,0
20240513,143700,103608805,2615,2615,2615,2615,0
20240513,143600,103608805,2615,2615,2615,2615,0
20240513,143500,103608805,2615,2615,2615,2615,0
20240513,143400,103608805,2615,2615,2615,2615,0
20240513,143300,103608805,2615,2615,2615,2615,0
20240513,143200,103608805,2615,2615,2615,2615,0
20240513,143100,103608805,2615,2615,2615,2615,0
20240513,143000,103608805,2615,2625,2625,2615,391
20240513,142900,102583290,2625,2625,2625,2625,0
20240513,142800,102583290,2625,2625,2625,2625,31
20240513,142700,102501915,2615,2620,2620,2615,200
20240513,142600,101978905,2615,2615,2615,2615,0
20240513,142500,101978905,2615,2615,2615,2615,0
20240513,142400,101978905,2615,2615,2615,2615,0
20240513,142300,101978905,2615,2615,2615,2615,0
20240513,142200,101978905,2615,2615,2615,2615,0
20240513,142100,101978905,2615,2620,2620,2615,3978
20240513,142000,91557035,2620,2620,2620,2620,0
20240513,141900,91557035,2620,2620,2620,2620,0
20240513,141800,91557035,2620,2625,2625,2620,1052
20240513,141700,88795990,2630,2630,2630,2630,0
20240513,141600,88795990,2630,2630,2630,2630,0
20240513,141500,88795990,2630,2630,2630,2630,0
20240513,141400,88795990,2630,2630,2630,2630,0
20240513,141300,88795990,2630,2630,2630,2630,0
20240513,141200,88795990,2630,2630,2630,2630,0
20240513,141100,88795990,2630,2630,2630,2630,0
20240513,141000,88795990,2630,2630,2630,2630,1
20240513,140900,88793360,2625,2625,2625,2625,0
20240513,140800,88793360,2625,2625,2625,2625,0
20240513,140700,88793360,2625,2625,2625,2625,0
20240513,140600,88793360,2625,2625,2625,2625,0
20240513,140500,88793360,2625,2625,2625,2625,0
20240513,140400,88793360,2625,2625,2625,2625,0
20240513,140300,88793360,2625,2625,2625,2625,35
20240513,140200,88701485,2625,2625,2625,2625,0
20240513,140100,88701485,2625,2625,2625,2625,0
20240513,140000,88701485,2625,2625,2625,2625,0
20240513,135900,88701485,2625,2625,2625,2625,0
20240513,135800,88701485,2625,2625,2625,2625,0
20240513,135700,88701485,2625,2625,2625,2625,0
20240513,135600,88701485,2625,2625,2625,2625,0
20240513,135500,88701485,2625,2625,2625,2625,0
20240513,135400,88701485,2625,2625,2625,2625,0
20240513,135300,88701485,2625,2625,2625,2625,0
20240513,135200,88701485,2625,2625,2625,2625,0
20240513,135100,88701485,2625,2625,2625,2625,45
20240513,135000,88583360,2625,2625,2625,2625,0
20240513,134900,88583360,2625,2625,2625,2625,0
20240513,134800,88583360,2625,2625,2625,2625,0
20240513,134700,88583360,2625,2625,2625,2625,0
20240513,134600,88583360,2625,2625,2625,2625,0
20240513,134500,88583360,2625,2625,2625,2625,0
20240513,134400,88583360,2625,2625,2625,2625,0
20240513,134300,88583360,2625,2625,2625,2625,0
20240513,134200,88583360,2625,2625,2625,2625,0
20240513,134100,88583360,2625,2625,2625,2625,0
20240513,134000,88583360,2625,2625,2625,2625,0
20240513,133900,88583360,2625,2625,2625,2625,2
20240513,133800,88578110,2630,2630,2630,2630,0
20240513,133700,88578110,2630,2630,2630,2630,0
20240513,133600,88578110,2630,2630,2630,2630,0
20240513,133500,88578110,2630,2630,2630,2630,0
20240513,133400,88578110,2630,2630,2630,2630,0
20240513,133300,88578110,2630,2630,2630,2630,0
20240513,133200,88578110,2630,2630,2630,2630,1
20240513,133100,88575480,2625,2625,2625,2625,0
20240513,133000,88575480,2625,2625,2625,2625,0
20240513,132900,88575480,2625,2625,2625,2625,0
20240513,132800,88575480,2625,2625,2625,2625,0
20240513,132700,88575480,2625,2630,2630,2625,639
20240513,132600,86895370,2640,2640,2640,2640,0
20240513,132500,86895370,2640,2640,2640,2640,0
20240513,132400,86895370,2640,2640,2640,2640,0
20240513,132300,86895370,2640,2640,2640,2640,0
20240513,132200,86895370,2640,2640,2640,2640,50
20240513,132100,86763370,2640,2640,2640,2640,0
20240513,132000,86763370,2640,2640,2640,2640,0
20240513,131900,86763370,2640,2640,2640,2640,0
20240513,131800,86763370,2640,2640,2640,2640,0
20240513,131700,86763370,2640,2640,2640,2640,0
20240513,131600,86763370,2640,2640,2640,2640,1
20240513,131500,86760730,2630,2640,2640,2630,842
20240513,131400,84538690,2635,2635,2635,2635,0
20240513,131300,84538690,2635,2635,2635,2635,0
20240513,131200,84538690,2635,2635,2635,2635,0
20240513,131100,84538690,2635,2635,2635,2635,0
20240513,131000,84538690,2635,2635,2635,2635,1
20240513,130900,84536055,2635,2635,2635,2635,0
20240513,130800,84536055,2635,2635,2635,2635,622
20240513,130700,82897085,2640,2640,2640,2640,0
20240513,130600,82897085,2640,2640,2640,2640,0
20240513,130500,82897085,2640,2640,2640,2640,0
20240513,130400,82897085,2640,2640,2640,2640,0
20240513,130300,82897085,2640,2640,2640,2640,0
20240513,130200,82897085,2640,2640,2640,2640,0
20240513,130100,82897085,2640,2640,2640,2640,0
20240513,130000,82897085,2640,2640,2640,2640,0
20240513,125900,82897085,2640,2640,2640,2640,0
20240513,125800,82897085,2640,2640,2640,2640,0
20240513,125700,82897085,2640,2640,2640,2640,0
20240513,125600,82897085,2640,2640,2640,2640,0
20240513,125500,82897085,2640,2640,2640,2640,0
20240513,125400,82897085,2640,2640,2640,2640,32
20240513,125300,82812605,2640,2640,2640,2640,0
20240513,125200,82812605,2640,2640,2640,2640,0
20240513,125100,82812605,2640,2640,2640,2640,0
20240513,125000,82812605,2640,2640,2640,2640,0
20240513,124900,82812605,2640,2640,2640,2640,0
20240513,124800,82812605,2640,2640,2640,2640,70
20240513,124700,82627805,2645,2645,2645,2645,77
20240513,124600,82424140,2645,2645,2645,2645,0
20240513,124500,82424140,2645,2645,2645,2645,0
20240513,124400,82424140,2645,2645,2645,2645,40
20240513,124300,82318340,2645,2645,2645,2645,0
20240513,124200,82318340,2645,2645,2645,2645,0
20240513,124100,82318340,2645,2645,2645,2645,0
20240513,124000,82318340,2645,2645,2645,2645,0
20240513,123900,82318340,2645,2645,2645,2645,2
20240513,123800,82313050,2640,2640,2640,2640,0
20240513,123700,82313050,2640,2640,2640,2640,0
20240513,123600,82313050,2640,2640,2640,2640,0
20240513,123500,82313050,2640,2640,2640,2640,0
20240513,123400,82313050,2640,2640,2640,2640,0
20240513,123300,82313050,2640,2640,2640,2640,0
20240513,123200,82313050,2640,2640,2640,2640,0
20240513,123100,82313050,2640,2640,2640,2640,0
20240513,123000,82313050,2640,2640,2640,2640,5
20240513,122900,82299850,2640,2640,2640,2640,0
20240513,122800,82299850,2640,2640,2640,2640,0
20240513,122700,82299850,2640,2640,2640,2640,0
20240513,122600,82299850,2640,2640,2640,2640,0
20240513,122500,82299850,2640,2640,2640,2640,0
20240513,122400,82299850,2640,2640,2640,2640,1089
20240513,122300,79424890,2640,2640,2640,2640,0
20240513,122200,79424890,2640,2640,2640,2640,354
20240513,122100,78490330,2640,2640,2640,2640,0
20240513,122000,78490330,2640,2640,2640,2640,0
20240513,121900,78490330,2640,2640,2640,2640,0
20240513,121800,78490330,2640,2640,2640,2640,0
20240513,121700,78490330,2640,2640,2640,2640,0
20240513,121600,78490330,2640,2640,2640,2640,0
20240513,121500,78490330,2640,2640,2640,2640,0
20240513,121400,78490330,2640,2640,2640,2640,0
20240513,121300,78490330,2640,2640,2640,2640,0
20240513,121200,78490330,2640,2640,2640,2640,0
20240513,121100,78490330,2640,2640,2640,2640,0
20240513,121000,78490330,2640,2640,2640,2640,0
20240513,120900,78490330,2640,2640,2640,2640,0
20240513,120800,78490330,2640,2640,2640,2640,0
20240513,120700,78490330,2640,2640,2640,2640,0
20240513,120600,78490330,2640,2640,2640,2640,0
20240513,120500,78490330,2640,2640,2640,2640,0
20240513,120400,78490330,2640,2640,2640,2640,1000
20240513,120300,75850330,2640,2640,2640,2640,0
20240513,120200,75850330,2640,2640,2640,2640,0
20240513,120100,75850330,2640,2640,2640,2640,500
20240513,120000,74530330,2640,2640,2640,2640,0
20240513,115900,74530330,2640,2640,2640,2640,0
20240513,115800,74530330,2640,2640,2640,2640,0
20240513,115700,74530330,2640,2640,2640,2640,0
20240513,115600,74530330,2640,2640,2640,2640,0
20240513,115500,74530330,2640,2640,2640,2640,0
20240513,115400,74530330,2640,2640,2640,2640,0
20240513,115300,74530330,2640,2640,2640,2640,190
20240513,115200,74028730,2640,2640,2640,2640,0
20240513,115100,74028730,2640,2640,2640,2640,0
20240513,115000,74028730,2640,2640,2640,2640,0
20240513,114900,74028730,2640,2640,2640,2640,0
20240513,114800,74028730,2640,2640,2640,2640,0
20240513,114700,74028730,2640,2640,2640,2640,0
20240513,114600,74028730,2640,2640,2640,2640,0
20240513,114500,74028730,2640,2640,2640,2640,0
20240513,114400,74028730,2640,2640,2640,2640,0
20240513,114300,74028730,2640,2640,2640,2640,50
20240513,114200,73896730,2640,2640,2640,2640,0
20240513,114100,73896730,2640,2640,2640,2640,0
20240513,114000,73896730,2640,2640,2640,2640,0
20240513,113900,73896730,2640,2640,2640,2640,128
20240513,113800,73558810,2640,2640,2640,2640,0
20240513,113700,73558810,2640,2640,2640,2640,0
20240513,113600,73558810,2640,2640,2640,2640,0
20240513,113500,73558810,2640,2640,2640,2640,0
20240513,113400,73558810,2640,2640,2640,2640,0
20240513,113300,73558810,2640,2640,2640,2640,0
20240513,113200,73558810,2640,2640,2640,2640,0
20240513,113100,73558810,2640,2640,2640,2640,0
20240513,113000,73558810,2640,2640,2640,2640,0
20240513,112900,73558810,2640,2640,2640,2640,0
20240513,112800,73558810,2640,2640,2640,2640,0
20240513,112700,73558810,2640,2640,2640,2640,0
20240513,112600,73558810,2640,2640,2640,2640,0
20240513,112500,73558810,2640,2640,2640,2640,0
20240513,112400,73558810,2640,2640,2640,2640,0
20240513,112300,73558810,2640,2640,2640,2640,188
20240513,112200,73062490,2640,2640,2640,2640,0
20240513,112100,73062490,2640,2640,2640,2640,0
20240513,112000,73062490,2640,2640,2640,2640,0
20240513,111900,73062490,2640,2640,2640,2640,0
20240513,111800,73062490,2640,2640,2640,2640,0
20240513,111700,73062490,2640,2640,2640,2640,0
20240513,111600,73062490,2640,2640,2640,2640,1
20240513,111500,73059850,2645,2645,2645,2645,0
20240513,111400,73059850,2645,2645,2645,2645,0
20240513,111300,73059850,2645,2645,2645,2645,0
20240513,111200,73059850,2645,2645,2645,2645,0
20240513,111100,73059850,2645,2645,2645,2645,0
20240513,111000,73059850,2645,2645,2645,2645,0
20240513,110900,73059850,2645,2645,2645,2645,0
20240513,110800,73059850,2645,2645,2645,2645,0
20240513,110700,73059850,2645,2645,2645,2645,0
20240513,110600,73059850,2645,2645,2645,2645,75
20240513,110500,72861475,2645,2645,2645,2645,0
20240513,110400,72861475,2645,2645,2645,2645,0
20240513,110300,72861475,2645,2645,2645,2645,0
20240513,110200,72861475,2645,2645,2645,2645,0
20240513,110100,72861475,2645,2645,2645,2645,0
20240513,110000,72861475,2645,2645,2645,2645,0
20240513,105900,72861475,2645,2645,2645,2645,0
20240513,105800,72861475,2645,2645,2645,2645,0
20240513,105700,72861475,2645,2645,2645,2645,5
20240513,105600,72848250,2645,2645,2645,2645,0
20240513,105500,72848250,2645,2645,2645,2645,0
20240513,105400,72848250,2645,2645,2645,2645,100
20240513,105300,72583750,2645,2645,2645,2645,0
20240513,105200,72583750,2645,2645,2645,2645,0
20240513,105100,72583750,2645,2645,2645,2645,2
20240513,105000,72578460,2640,2640,2640,2640,0
20240513,104900,72578460,2640,2640,2640,2640,50
20240513,104800,72446460,2645,2645,2645,2645,0
20240513,104700,72446460,2645,2645,2645,2645,0
20240513,104600,72446460,2645,2645,2645,2645,0
20240513,104500,72446460,2645,2645,2645,2645,0
20240513,104400,72446460,2645,2645,2645,2645,0
20240513,104300,72446460,2645,2645,2645,2645,2
20240513,104200,72441170,2630,2630,2630,2630,0
20240513,104100,72441170,2630,2630,2630,2630,0
20240513,104000,72441170,2630,2630,2630,2630,0
20240513,103900,72441170,2630,2630,2630,2630,0
20240513,103800,72441170,2630,2630,2630,2630,0
20240513,103700,72441170,2630,2630,2630,2630,82
20240513,103600,72225510,2625,2625,2625,2625,35
20240513,103500,72133635,2625,2625,2625,2625,15
20240513,103400,72094260,2630,2630,2630,2630,35
20240513,103300,72002210,2630,2640,2640,2625,3208
20240513,103200,63561535,2655,2655,2655,2655,0
20240513,103100,63561535,2655,2655,2655,2655,100
20240513,103000,63296035,2655,2655,2655,2655,200
20240513,102900,62765035,2640,2640,2640,2640,0
20240513,102800,62765035,2640,2640,2640,2640,0
20240513,102700,62765035,2640,2640,2640,2640,8
20240513,102600,62743915,2640,2640,2640,2640,0
20240513,102500,62743915,2640,2645,2645,2640,310
20240513,102400,61925510,2645,2645,2645,2645,59
20240513,102300,61769455,2655,2655,2655,2655,2
20240513,102200,61764145,2650,2650,2650,2650,0
20240513,102100,61764145,2650,2650,2650,2650,0
20240513,102000,61764145,2650,2650,2650,2650,0
20240513,101900,61764145,2650,2650,2650,2650,3
20240513,101800,61756195,2645,2645,2645,2645,0
20240513,101700,61756195,2645,2645,2645,2645,0
20240513,101600,61756195,2645,2645,2645,2645,0
20240513,101500,61756195,2645,2645,2645,2645,0
20240513,101400,61756195,2645,2645,2645,2645,0
20240513,101300,61756195,2645,2645,2645,2645,0
20240513,101200,61756195,2645,2645,2645,2645,0
20240513,101100,61756195,2645,2645,2645,2645,0
20240513,101000,61756195,2645,2645,2645,2645,32
20240513,100900,61671555,2655,2655,2655,2655,0
20240513,100800,61671555,2655,2655,2655,2655,0
20240513,100700,61671555,2655,2650,2655,2645,10
20240513,100600,61645090,2655,2655,2655,2655,70
20240513,100500,61459240,2655,2655,2655,2655,0
20240513,100400,61459240,2655,2655,2655,2655,1
20240513,100300,61456585,2655,2655,2655,2655,1
20240513,100200,61453930,2655,2655,2655,2655,0
20240513,100100,61453930,2655,2655,2655,2655,0
20240513,100000,61453930,2655,2655,2655,2655,0
20240513,095900,61453930,2655,2655,2655,2655,0
20240513,095800,61453930,2655,2655,2655,2655,0
20240513,095700,61453930,2655,2655,2655,2655,0
20240513,095600,61453930,2655,2655,2655,2655,0
20240513,095500,61453930,2655,2655,2655,2655,0
20240513,095400,61453930,2655,2655,2655,2655,0
20240513,095300,61453930,2655,2655,2655,2655,0
20240513,095200,61453930,2655,2655,2655,2655,0
20240513,095100,61453930,2655,2655,2655,2655,0
20240513,095000,61453930,2655,2655,2655,2655,7
20240513,094900,61435345,2655,2655,2655,2655,10
20240513,094800,61408795,2655,2655,2655,2655,0
20240513,094700,61408795,2655,2655,2655,2655,0
20240513,094600,61408795,2655,2655,2655,2655,2
20240513,094500,61403485,2655,2655,2655,2655,0
20240513,094400,61403485,2655,2655,2655,2655,0
20240513,094300,61403485,2655,2655,2655,2655,0
20240513,094200,61403485,2655,2655,2655,2655,6
20240513,094100,61387555,2655,2655,2655,2655,1
20240513,094000,61384900,2655,2655,2655,2655,2
20240513,093900,61379590,2655,2655,2655,2655,5
20240513,093800,61366315,2655,2655,2655,2655,7
20240513,093700,61347730,2655,2655,2655,2655,3
20240513,093600,61339765,2655,2655,2655,2655,15
20240513,093500,61299940,2655,2655,2655,2655,7
20240513,093400,61281355,2655,2655,2655,2655,105
20240513,093300,61002580,2655,2655,2655,2655,3
20240513,093200,60994615,2655,2655,2655,2655,11
20240513,093100,60965410,2655,2660,2660,2655,9095
20240513,093000,36772720,2665,2650,2665,2650,2361
20240513,092900,30499620,2650,2650,2650,2650,14
20240513,092800,30462520,2650,2650,2650,2650,88
20240513,092700,30229320,2650,2650,2650,2650,2
20240513,092600,30224020,2655,2655,2655,2655,0
20240513,092500,30224020,2655,2655,2655,2655,9
20240513,092400,30200125,2655,2655,2655,2655,62
20240513,092300,30035515,2655,2650,2655,2650,4
20240513,092200,30024900,2650,2650,2650,2650,0
20240513,092100,30024900,2650,2650,2650,2650,887
20240513,092000,27674350,2650,2650,2650,2650,1122
20240513,091900,24701050,2650,2650,2650,2650,411
20240513,091800,23611900,2640,2640,2640,2640,0
20240513,091700,23611900,2640,2640,2640,2640,0
20240513,091600,23611900,2640,2635,2640,2635,3005
20240513,091500,15678795,2635,2640,2665,2635,4047
20240513,091400,4920500,2635,2635,2635,2635,456
20240513,091300,3718940,2635,2635,2635,2635,2
20240513,091200,3713670,2625,2625,2625,2625,0
20240513,091100,3713670,2625,2625,2625,2625,0
20240513,091000,3713670,2625,2625,2625,2625,0
20240513,090900,3713670,2625,2625,2625,2625,0
20240513,090800,3713670,2625,2625,2625,2625,504
20240513,090700,2390670,2630,2630,2630,2630,0
20240513,090600,2390670,2630,2630,2630,2630,0
20240513,090500,2390670,2630,2630,2630,2630,0
20240513,090400,2390670,2630,2630,2630,2630,0
20240513,090300,2390670,2630,2630,2630,2630,0
20240513,090200,2390670,2630,2630,2630,2630,0
20240513,090100,2390670,2630,2630,2630,2630,27
20240513,090000,2319660,2630,2630,2630,2630,882