KissMeData/101530/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,200500,84871060,5400,5400,5400,5400,347
20240513,200400,84871060,5400,5400,5400,5400,0
20240513,200300,84871060,5400,5400,5400,5400,0
20240513,200200,84871060,5400,5400,5400,5400,0
20240513,200100,84871060,5400,5400,5400,5400,0
20240513,200000,84871060,5400,5400,5400,5400,0
20240513,195900,84871060,5400,5400,5400,5400,0
20240513,195800,84871060,5400,5400,5400,5400,0
20240513,195700,84871060,5400,5400,5400,5400,0
20240513,195600,84871060,5400,5400,5400,5400,0
20240513,195500,84871060,5400,5400,5400,5400,0
20240513,195400,84871060,5400,5400,5400,5400,0
20240513,195300,84871060,5400,5400,5400,5400,0
20240513,195200,84871060,5400,5400,5400,5400,0
20240513,195100,84871060,5400,5400,5400,5400,0
20240513,195000,84871060,5400,5400,5400,5400,0
20240513,194900,84871060,5400,5400,5400,5400,0
20240513,194800,84871060,5400,5400,5400,5400,0
20240513,194700,84871060,5400,5400,5400,5400,0
20240513,194600,84871060,5400,5400,5400,5400,0
20240513,194500,84871060,5400,5400,5400,5400,0
20240513,194400,84871060,5400,5400,5400,5400,0
20240513,194300,84871060,5400,5400,5400,5400,0
20240513,194200,84871060,5400,5400,5400,5400,0
20240513,194100,84871060,5400,5400,5400,5400,0
20240513,194000,84871060,5400,5400,5400,5400,0
20240513,193900,84871060,5400,5400,5400,5400,0
20240513,193800,84871060,5400,5400,5400,5400,0
20240513,193700,84871060,5400,5400,5400,5400,0
20240513,193600,84871060,5400,5400,5400,5400,0
20240513,193500,84871060,5400,5400,5400,5400,347
20240513,193400,84871060,5400,5400,5400,5400,0
20240513,193300,84871060,5400,5400,5400,5400,0
20240513,193200,84871060,5400,5400,5400,5400,0
20240513,193100,84871060,5400,5400,5400,5400,0
20240513,193000,84871060,5400,5400,5400,5400,0
20240513,192900,84871060,5400,5400,5400,5400,0
20240513,192800,84871060,5400,5400,5400,5400,0
20240513,192700,84871060,5400,5400,5400,5400,0
20240513,192600,84871060,5400,5400,5400,5400,0
20240513,192500,84871060,5400,5400,5400,5400,0
20240513,192400,84871060,5400,5400,5400,5400,0
20240513,192300,84871060,5400,5400,5400,5400,0
20240513,192200,84871060,5400,5400,5400,5400,0
20240513,192100,84871060,5400,5400,5400,5400,0
20240513,192000,84871060,5400,5400,5400,5400,0
20240513,191900,84871060,5400,5400,5400,5400,0
20240513,191800,84871060,5400,5400,5400,5400,0
20240513,191700,84871060,5400,5400,5400,5400,0
20240513,191600,84871060,5400,5400,5400,5400,0
20240513,191500,84871060,5400,5400,5400,5400,0
20240513,191400,84871060,5400,5400,5400,5400,0
20240513,191300,84871060,5400,5400,5400,5400,0
20240513,191200,84871060,5400,5400,5400,5400,0
20240513,191100,84871060,5400,5400,5400,5400,0
20240513,191000,84871060,5400,5400,5400,5400,0
20240513,190900,84871060,5400,5400,5400,5400,0
20240513,190800,84871060,5400,5400,5400,5400,0
20240513,190700,84871060,5400,5400,5400,5400,0
20240513,190600,84871060,5400,5400,5400,5400,0
20240513,190500,84871060,5400,5400,5400,5400,347
20240513,190400,84871060,5400,5400,5400,5400,0
20240513,190300,84871060,5400,5400,5400,5400,0
20240513,190200,84871060,5400,5400,5400,5400,0
20240513,190100,84871060,5400,5400,5400,5400,0
20240513,190000,84871060,5400,5400,5400,5400,0
20240513,185900,84871060,5400,5400,5400,5400,0
20240513,185800,84871060,5400,5400,5400,5400,0
20240513,185700,84871060,5400,5400,5400,5400,0
20240513,185600,84871060,5400,5400,5400,5400,0
20240513,185500,84871060,5400,5400,5400,5400,0
20240513,185400,84871060,5400,5400,5400,5400,0
20240513,185300,84871060,5400,5400,5400,5400,0
20240513,185200,84871060,5400,5400,5400,5400,0
20240513,185100,84871060,5400,5400,5400,5400,0
20240513,185000,84871060,5400,5400,5400,5400,0
20240513,184900,84871060,5400,5400,5400,5400,0
20240513,184800,84871060,5400,5400,5400,5400,0
20240513,184700,84871060,5400,5400,5400,5400,0
20240513,184600,84871060,5400,5400,5400,5400,0
20240513,184500,84871060,5400,5400,5400,5400,0
20240513,184400,84871060,5400,5400,5400,5400,0
20240513,184300,84871060,5400,5400,5400,5400,0
20240513,184200,84871060,5400,5400,5400,5400,0
20240513,184100,84871060,5400,5400,5400,5400,0
20240513,184000,84871060,5400,5400,5400,5400,0
20240513,183900,84871060,5400,5400,5400,5400,0
20240513,183800,84871060,5400,5400,5400,5400,0
20240513,183700,84871060,5400,5400,5400,5400,0
20240513,183600,84871060,5400,5400,5400,5400,0
20240513,183500,84871060,5400,5400,5400,5400,347
20240513,183400,84871060,5400,5400,5400,5400,0
20240513,183300,84871060,5400,5400,5400,5400,0
20240513,183200,84871060,5400,5400,5400,5400,0
20240513,183100,84871060,5400,5400,5400,5400,0
20240513,183000,84871060,5400,5400,5400,5400,0
20240513,182900,84871060,5400,5400,5400,5400,0
20240513,182800,84871060,5400,5400,5400,5400,0
20240513,182700,84871060,5400,5400,5400,5400,0
20240513,182600,84871060,5400,5400,5400,5400,0
20240513,182500,84871060,5400,5400,5400,5400,0
20240513,182400,84871060,5400,5400,5400,5400,0
20240513,182300,84871060,5400,5400,5400,5400,0
20240513,182200,84871060,5400,5400,5400,5400,0
20240513,182100,84871060,5400,5400,5400,5400,0
20240513,182000,84871060,5400,5400,5400,5400,0
20240513,181900,84871060,5400,5400,5400,5400,0
20240513,181800,84871060,5400,5400,5400,5400,0
20240513,181700,84871060,5400,5400,5400,5400,0
20240513,181600,84871060,5400,5400,5400,5400,0
20240513,181500,84871060,5400,5400,5400,5400,0
20240513,181400,84871060,5400,5400,5400,5400,0
20240513,181300,84871060,5400,5400,5400,5400,0
20240513,181200,84871060,5400,5400,5400,5400,0
20240513,181100,84871060,5400,5400,5400,5400,0
20240513,181000,84871060,5400,5400,5400,5400,0
20240513,180900,84871060,5400,5400,5400,5400,0
20240513,180800,84871060,5400,5400,5400,5400,0
20240513,180700,84871060,5400,5400,5400,5400,0
20240513,180600,84871060,5400,5400,5400,5400,0
20240513,180500,84871060,5400,5400,5400,5400,347
20240513,180400,84871060,5400,5400,5400,5400,0
20240513,180300,84871060,5400,5400,5400,5400,0
20240513,180200,84871060,5400,5400,5400,5400,0
20240513,180100,84871060,5400,5400,5400,5400,0
20240513,180000,84871060,5400,5400,5400,5400,0
20240513,175900,84871060,5400,5400,5400,5400,0
20240513,175800,84871060,5400,5400,5400,5400,0
20240513,175700,84871060,5400,5400,5400,5400,0
20240513,175600,84871060,5400,5400,5400,5400,0
20240513,175500,84871060,5400,5400,5400,5400,0
20240513,175400,84871060,5400,5400,5400,5400,0
20240513,175300,84871060,5400,5400,5400,5400,0
20240513,175200,84871060,5400,5400,5400,5400,0
20240513,175100,84871060,5400,5400,5400,5400,0
20240513,175000,84871060,5400,5400,5400,5400,0
20240513,174900,84871060,5400,5400,5400,5400,0
20240513,174800,84871060,5400,5400,5400,5400,0
20240513,174700,84871060,5400,5400,5400,5400,0
20240513,174600,84871060,5400,5400,5400,5400,0
20240513,174500,84871060,5400,5400,5400,5400,0
20240513,174400,84871060,5400,5400,5400,5400,0
20240513,174300,84871060,5400,5400,5400,5400,0
20240513,174200,84871060,5400,5400,5400,5400,0
20240513,174100,84871060,5400,5400,5400,5400,0
20240513,174000,84871060,5400,5400,5400,5400,0
20240513,173900,84871060,5400,5400,5400,5400,0
20240513,173800,84871060,5400,5400,5400,5400,0
20240513,173700,84871060,5400,5400,5400,5400,0
20240513,173600,84871060,5400,5400,5400,5400,0
20240513,173500,84871060,5400,5400,5400,5400,347
20240513,173400,84871060,5400,5400,5400,5400,0
20240513,173300,84871060,5400,5400,5400,5400,0
20240513,173200,84871060,5400,5400,5400,5400,0
20240513,173100,84871060,5400,5400,5400,5400,0
20240513,173000,84871060,5400,5400,5400,5400,0
20240513,172900,84871060,5400,5400,5400,5400,0
20240513,172800,84871060,5400,5400,5400,5400,0
20240513,172700,84871060,5400,5400,5400,5400,0
20240513,172600,84871060,5400,5400,5400,5400,0
20240513,172500,84871060,5400,5400,5400,5400,0
20240513,172400,84871060,5400,5400,5400,5400,0
20240513,172300,84871060,5400,5400,5400,5400,0
20240513,172200,84871060,5400,5400,5400,5400,0
20240513,172100,84871060,5400,5400,5400,5400,0
20240513,172000,84871060,5400,5400,5400,5400,0
20240513,171900,84871060,5400,5400,5400,5400,0
20240513,171800,84871060,5400,5400,5400,5400,0
20240513,171700,84871060,5400,5400,5400,5400,0
20240513,171600,84871060,5400,5400,5400,5400,0
20240513,171500,84871060,5400,5400,5400,5400,0
20240513,171400,84871060,5400,5400,5400,5400,0
20240513,171300,84871060,5400,5400,5400,5400,0
20240513,171200,84871060,5400,5400,5400,5400,0
20240513,171100,84871060,5400,5400,5400,5400,0
20240513,171000,84871060,5400,5400,5400,5400,0
20240513,170900,84871060,5400,5400,5400,5400,0
20240513,170800,84871060,5400,5400,5400,5400,0
20240513,170700,84871060,5400,5400,5400,5400,0
20240513,170600,84871060,5400,5400,5400,5400,0
20240513,170500,84871060,5400,5400,5400,5400,347
20240513,170400,84871060,5400,5400,5400,5400,0
20240513,170300,84871060,5400,5400,5400,5400,0
20240513,170200,84871060,5400,5400,5400,5400,0
20240513,170100,84871060,5400,5400,5400,5400,0
20240513,170000,84871060,5400,5400,5400,5400,0
20240513,165900,84871060,5400,5400,5400,5400,0
20240513,165800,84871060,5400,5400,5400,5400,0
20240513,165700,84871060,5400,5400,5400,5400,0
20240513,165600,84871060,5400,5400,5400,5400,0
20240513,165500,84871060,5400,5400,5400,5400,0
20240513,165400,84871060,5400,5400,5400,5400,0
20240513,165300,84871060,5400,5400,5400,5400,0
20240513,165200,84871060,5400,5400,5400,5400,0
20240513,165100,84871060,5400,5400,5400,5400,0
20240513,165000,84871060,5400,5400,5400,5400,0
20240513,164900,84871060,5400,5400,5400,5400,0
20240513,164800,84871060,5400,5400,5400,5400,0
20240513,164700,84871060,5400,5400,5400,5400,0
20240513,164600,84871060,5400,5400,5400,5400,0
20240513,164500,84871060,5400,5400,5400,5400,0
20240513,164400,84871060,5400,5400,5400,5400,0
20240513,164300,84871060,5400,5400,5400,5400,0
20240513,164200,84871060,5400,5400,5400,5400,0
20240513,164100,84871060,5400,5400,5400,5400,0
20240513,164000,84871060,5400,5400,5400,5400,0
20240513,163900,84871060,5400,5400,5400,5400,0
20240513,163800,84871060,5400,5400,5400,5400,0
20240513,163700,84871060,5400,5400,5400,5400,0
20240513,163600,84871060,5400,5400,5400,5400,0
20240513,163500,84871060,5400,5400,5400,5400,347
20240513,163400,84871060,5400,5400,5400,5400,0
20240513,163300,84871060,5400,5400,5400,5400,0
20240513,163200,84871060,5400,5400,5400,5400,0
20240513,163100,84871060,5400,5400,5400,5400,0
20240513,163000,84871060,5400,5400,5400,5400,0
20240513,162900,84871060,5400,5400,5400,5400,0
20240513,162800,84871060,5400,5400,5400,5400,0
20240513,162700,84871060,5400,5400,5400,5400,0
20240513,162600,84871060,5400,5400,5400,5400,0
20240513,162500,84871060,5400,5400,5400,5400,0
20240513,162400,84871060,5400,5400,5400,5400,0
20240513,162300,84871060,5400,5400,5400,5400,0
20240513,162200,84871060,5400,5400,5400,5400,0
20240513,162100,84871060,5400,5400,5400,5400,0
20240513,162000,84871060,5400,5400,5400,5400,0
20240513,161900,84871060,5400,5400,5400,5400,0
20240513,161800,84871060,5400,5400,5400,5400,0
20240513,161700,84871060,5400,5400,5400,5400,0
20240513,161600,84871060,5400,5400,5400,5400,0
20240513,161500,84871060,5400,5400,5400,5400,0
20240513,161400,84871060,5400,5400,5400,5400,0
20240513,161300,84871060,5400,5400,5400,5400,0
20240513,161200,84871060,5400,5400,5400,5400,0
20240513,161100,84871060,5400,5400,5400,5400,0
20240513,161000,84871060,5400,5400,5400,5400,0
20240513,160900,84871060,5400,5400,5400,5400,0
20240513,160800,84871060,5400,5400,5400,5400,0
20240513,160700,84871060,5400,5400,5400,5400,0
20240513,160600,84871060,5400,5400,5400,5400,0
20240513,160500,84871060,5400,5400,5400,5400,347
20240513,160400,84871060,5400,5400,5400,5400,0
20240513,160300,84871060,5400,5400,5400,5400,0
20240513,160200,84871060,5400,5400,5400,5400,0
20240513,160100,84871060,5400,5400,5400,5400,0
20240513,160000,84871060,5400,5400,5400,5400,0
20240513,155900,84871060,5400,5400,5400,5400,0
20240513,155800,84871060,5400,5400,5400,5400,0
20240513,155700,84871060,5400,5400,5400,5400,0
20240513,155600,84871060,5400,5400,5400,5400,0
20240513,155500,84871060,5400,5400,5400,5400,0
20240513,155400,84871060,5400,5400,5400,5400,0
20240513,155300,84871060,5400,5400,5400,5400,0
20240513,155200,84871060,5400,5400,5400,5400,0
20240513,155100,84871060,5400,5400,5400,5400,0
20240513,155000,84871060,5400,5400,5400,5400,0
20240513,154900,84871060,5400,5400,5400,5400,0
20240513,154800,84871060,5400,5400,5400,5400,0
20240513,154700,84871060,5400,5400,5400,5400,0
20240513,154600,84871060,5400,5400,5400,5400,0
20240513,154500,84871060,5400,5400,5400,5400,0
20240513,154400,84871060,5400,5400,5400,5400,0
20240513,154300,84871060,5400,5400,5400,5400,0
20240513,154200,84871060,5400,5400,5400,5400,0
20240513,154100,84871060,5400,5400,5400,5400,0
20240513,154000,84871060,5400,5400,5400,5400,0
20240513,153900,84871060,5400,5400,5400,5400,0
20240513,153800,84871060,5400,5400,5400,5400,0
20240513,153700,84871060,5400,5400,5400,5400,0
20240513,153600,84871060,5400,5400,5400,5400,0
20240513,153500,84871060,5400,5400,5400,5400,347
20240513,153400,84871060,5400,5400,5400,5400,0
20240513,153300,84871060,5400,5400,5400,5400,0
20240513,153200,84871060,5400,5400,5400,5400,0
20240513,153100,84871060,5400,5400,5400,5400,0
20240513,153000,84871060,5400,5400,5400,5400,347
20240513,152900,82997260,5400,5400,5400,5400,0
20240513,152800,82997260,5400,5400,5400,5400,0
20240513,152700,82997260,5400,5400,5400,5400,0
20240513,152600,82997260,5400,5400,5400,5400,0
20240513,152500,82997260,5400,5400,5400,5400,0
20240513,152400,82997260,5400,5400,5400,5400,0
20240513,152300,82997260,5400,5400,5400,5400,0
20240513,152200,82997260,5400,5400,5400,5400,0
20240513,152100,82997260,5400,5400,5400,5400,0
20240513,152000,82997260,5400,5400,5400,5400,0
20240513,151900,82997260,5400,5400,5400,5400,53
20240513,151800,82711060,5400,5400,5400,5400,0
20240513,151700,82711060,5400,5400,5400,5400,13
20240513,151600,82640860,5400,5400,5400,5400,0
20240513,151500,82640860,5400,5400,5400,5400,0
20240513,151400,82640860,5400,5400,5400,5400,0
20240513,151300,82640860,5400,5400,5400,5400,102
20240513,151200,82090060,5400,5400,5400,5400,0
20240513,151100,82090060,5400,5400,5400,5400,0
20240513,151000,82090060,5400,5400,5400,5400,24
20240513,150900,81960460,5400,5400,5400,5400,0
20240513,150800,81960460,5400,5400,5400,5400,0
20240513,150700,81960460,5400,5400,5400,5400,0
20240513,150600,81960460,5400,5400,5400,5400,0
20240513,150500,81960460,5400,5400,5400,5400,110
20240513,150400,81366460,5400,5400,5400,5400,0
20240513,150300,81366460,5400,5400,5400,5400,0
20240513,150200,81366460,5400,5400,5400,5400,0
20240513,150100,81366460,5400,5400,5400,5400,0
20240513,150000,81366460,5400,5400,5400,5400,200
20240513,145900,80286460,5400,5400,5400,5400,0
20240513,145800,80286460,5400,5400,5400,5400,0
20240513,145700,80286460,5400,5400,5400,5400,0
20240513,145600,80286460,5400,5400,5400,5400,0
20240513,145500,80286460,5400,5400,5400,5400,3
20240513,145400,80270260,5400,5400,5400,5400,0
20240513,145300,80270260,5400,5400,5400,5400,0
20240513,145200,80270260,5400,5400,5400,5400,0
20240513,145100,80270260,5400,5400,5400,5400,100
20240513,145000,79730260,5400,5400,5400,5400,50
20240513,144900,79460260,5400,5400,5400,5400,0
20240513,144800,79460260,5400,5400,5400,5400,200
20240513,144700,78380260,5400,5400,5400,5400,50
20240513,144600,78110260,5400,5400,5400,5400,0
20240513,144500,78110260,5400,5400,5400,5400,0
20240513,144400,78110260,5400,5400,5400,5400,0
20240513,144300,78110260,5400,5400,5400,5400,0
20240513,144200,78110260,5400,5400,5400,5400,1000
20240513,144100,72710260,5400,5400,5400,5400,0
20240513,144000,72710260,5400,5400,5400,5400,0
20240513,143900,72710260,5400,5400,5400,5400,0
20240513,143800,72710260,5400,5400,5400,5400,0
20240513,143700,72710260,5400,5400,5400,5400,0
20240513,143600,72710260,5400,5400,5400,5400,5
20240513,143500,72683260,5410,5410,5410,5410,0
20240513,143400,72683260,5410,5410,5410,5410,2
20240513,143300,72672440,5410,5410,5410,5410,0
20240513,143200,72672440,5410,5410,5410,5410,0
20240513,143100,72672440,5410,5410,5410,5410,0
20240513,143000,72672440,5410,5410,5410,5410,0
20240513,142900,72672440,5410,5410,5410,5410,0
20240513,142800,72672440,5410,5410,5410,5410,3
20240513,142700,72656210,5410,5410,5410,5410,0
20240513,142600,72656210,5410,5410,5410,5410,0
20240513,142500,72656210,5410,5410,5410,5410,0
20240513,142400,72656210,5410,5410,5410,5410,0
20240513,142300,72656210,5410,5410,5410,5410,0
20240513,142200,72656210,5410,5410,5410,5410,1
20240513,142100,72650800,5410,5410,5410,5410,1
20240513,142000,72645390,5410,5410,5410,5410,0
20240513,141900,72645390,5410,5410,5410,5410,0
20240513,141800,72645390,5410,5410,5410,5410,0
20240513,141700,72645390,5410,5410,5410,5410,0
20240513,141600,72645390,5410,5410,5410,5410,0
20240513,141500,72645390,5410,5410,5410,5410,1
20240513,141400,72639980,5400,5400,5400,5400,0
20240513,141300,72639980,5400,5400,5400,5400,0
20240513,141200,72639980,5400,5400,5400,5400,0
20240513,141100,72639980,5400,5400,5400,5400,0
20240513,141000,72639980,5400,5400,5400,5400,0
20240513,140900,72639980,5400,5400,5400,5400,0
20240513,140800,72639980,5400,5400,5400,5400,0
20240513,140700,72639980,5400,5400,5400,5400,0
20240513,140600,72639980,5400,5400,5400,5400,0
20240513,140500,72639980,5400,5400,5400,5400,0
20240513,140400,72639980,5400,5400,5400,5400,0
20240513,140300,72639980,5400,5400,5400,5400,214
20240513,140200,71484380,5410,5410,5410,5410,0
20240513,140100,71484380,5410,5410,5410,5410,0
20240513,140000,71484380,5410,5410,5410,5410,0
20240513,135900,71484380,5410,5410,5410,5410,0
20240513,135800,71484380,5410,5410,5410,5410,0
20240513,135700,71484380,5410,5410,5410,5410,30
20240513,135600,71322080,5400,5400,5400,5400,0
20240513,135500,71322080,5400,5400,5400,5400,0
20240513,135400,71322080,5400,5400,5400,5400,0
20240513,135300,71322080,5400,5400,5400,5400,0
20240513,135200,71322080,5400,5400,5400,5400,0
20240513,135100,71322080,5400,5400,5400,5400,146
20240513,135000,70533680,5410,5410,5410,5410,0
20240513,134900,70533680,5410,5410,5410,5410,0
20240513,134800,70533680,5410,5410,5410,5410,0
20240513,134700,70533680,5410,5410,5410,5410,0
20240513,134600,70533680,5410,5410,5410,5410,490
20240513,134500,67882780,5410,5410,5410,5410,0
20240513,134400,67882780,5410,5410,5410,5410,0
20240513,134300,67882780,5410,5410,5410,5410,0
20240513,134200,67882780,5410,5410,5410,5410,0
20240513,134100,67882780,5410,5410,5410,5410,2
20240513,134000,67871960,5410,5410,5410,5410,0
20240513,133900,67871960,5410,5410,5410,5410,0
20240513,133800,67871960,5410,5410,5410,5410,0
20240513,133700,67871960,5410,5410,5410,5410,0
20240513,133600,67871960,5410,5410,5410,5410,0
20240513,133500,67871960,5410,5410,5410,5410,0
20240513,133400,67871960,5410,5410,5410,5410,10
20240513,133300,67817860,5410,5410,5410,5410,0
20240513,133200,67817860,5410,5410,5410,5410,0
20240513,133100,67817860,5410,5410,5410,5410,0
20240513,133000,67817860,5410,5410,5410,5410,2
20240513,132900,67807040,5400,5400,5400,5400,0
20240513,132800,67807040,5400,5400,5400,5400,0
20240513,132700,67807040,5400,5400,5400,5400,0
20240513,132600,67807040,5400,5400,5400,5400,0
20240513,132500,67807040,5400,5400,5400,5400,0
20240513,132400,67807040,5400,5400,5400,5400,0
20240513,132300,67807040,5400,5400,5400,5400,364
20240513,132200,65841440,5400,5400,5400,5400,0
20240513,132100,65841440,5400,5400,5400,5400,2
20240513,132000,65830640,5400,5400,5400,5400,0
20240513,131900,65830640,5400,5400,5400,5400,0
20240513,131800,65830640,5400,5400,5400,5400,0
20240513,131700,65830640,5400,5400,5400,5400,0
20240513,131600,65830640,5400,5400,5400,5400,0
20240513,131500,65830640,5400,5400,5400,5400,0
20240513,131400,65830640,5400,5400,5400,5400,0
20240513,131300,65830640,5400,5400,5400,5400,0
20240513,131200,65830640,5400,5400,5400,5400,0
20240513,131100,65830640,5400,5400,5400,5400,0
20240513,131000,65830640,5400,5400,5400,5400,0
20240513,130900,65830640,5400,5400,5400,5400,0
20240513,130800,65830640,5400,5400,5400,5400,0
20240513,130700,65830640,5400,5400,5400,5400,0
20240513,130600,65830640,5400,5400,5400,5400,0
20240513,130500,65830640,5400,5400,5400,5400,5
20240513,130400,65803640,5400,5400,5400,5400,0
20240513,130300,65803640,5400,5400,5400,5400,0
20240513,130200,65803640,5400,5400,5400,5400,0
20240513,130100,65803640,5400,5400,5400,5400,0
20240513,130000,65803640,5400,5400,5400,5400,0
20240513,125900,65803640,5400,5400,5400,5400,0
20240513,125800,65803640,5400,5400,5400,5400,18
20240513,125700,65706440,5400,5400,5400,5400,0
20240513,125600,65706440,5400,5400,5400,5400,0
20240513,125500,65706440,5400,5400,5400,5400,0
20240513,125400,65706440,5400,5400,5400,5400,0
20240513,125300,65706440,5400,5400,5400,5400,0
20240513,125200,65706440,5400,5400,5400,5400,0
20240513,125100,65706440,5400,5400,5400,5400,0
20240513,125000,65706440,5400,5400,5400,5400,0
20240513,124900,65706440,5400,5400,5400,5400,0
20240513,124800,65706440,5400,5410,5410,5400,2
20240513,124700,65695630,5400,5400,5400,5400,0
20240513,124600,65695630,5400,5400,5400,5400,0
20240513,124500,65695630,5400,5400,5400,5400,0
20240513,124400,65695630,5400,5400,5400,5400,0
20240513,124300,65695630,5400,5400,5400,5400,0
20240513,124200,65695630,5400,5400,5400,5400,0
20240513,124100,65695630,5400,5400,5400,5400,0
20240513,124000,65695630,5400,5400,5400,5400,0
20240513,123900,65695630,5400,5400,5400,5400,0
20240513,123800,65695630,5400,5400,5400,5400,0
20240513,123700,65695630,5400,5400,5400,5400,0
20240513,123600,65695630,5400,5400,5400,5400,4
20240513,123500,65674030,5400,5400,5400,5400,0
20240513,123400,65674030,5400,5400,5400,5400,0
20240513,123300,65674030,5400,5400,5400,5400,0
20240513,123200,65674030,5400,5400,5400,5400,1
20240513,123100,65668630,5390,5390,5390,5390,0
20240513,123000,65668630,5390,5390,5390,5390,11
20240513,122900,65609340,5400,5400,5400,5400,0
20240513,122800,65609340,5400,5400,5400,5400,0
20240513,122700,65609340,5400,5400,5400,5400,0
20240513,122600,65609340,5400,5400,5400,5400,286
20240513,122500,64064940,5400,5400,5400,5400,0
20240513,122400,64064940,5400,5400,5400,5400,0
20240513,122300,64064940,5400,5400,5400,5400,0
20240513,122200,64064940,5400,5400,5400,5400,0
20240513,122100,64064940,5400,5400,5400,5400,0
20240513,122000,64064940,5400,5400,5400,5400,90
20240513,121900,63578940,5400,5400,5400,5400,0
20240513,121800,63578940,5400,5400,5400,5400,0
20240513,121700,63578940,5400,5400,5400,5400,0
20240513,121600,63578940,5400,5400,5400,5400,0
20240513,121500,63578940,5400,5400,5400,5400,0
20240513,121400,63578940,5400,5400,5400,5400,0
20240513,121300,63578940,5400,5400,5400,5400,0
20240513,121200,63578940,5400,5400,5400,5400,0
20240513,121100,63578940,5400,5400,5400,5400,0
20240513,121000,63578940,5400,5400,5400,5400,4
20240513,120900,63557340,5410,5410,5410,5410,1
20240513,120800,63551930,5400,5400,5400,5400,0
20240513,120700,63551930,5400,5400,5400,5400,0
20240513,120600,63551930,5400,5400,5400,5400,0
20240513,120500,63551930,5400,5400,5400,5400,0
20240513,120400,63551930,5400,5400,5400,5400,0
20240513,120300,63551930,5400,5400,5400,5400,0
20240513,120200,63551930,5400,5400,5400,5400,2
20240513,120100,63541130,5410,5410,5410,5410,0
20240513,120000,63541130,5410,5410,5410,5410,116
20240513,115900,62913570,5400,5400,5400,5400,0
20240513,115800,62913570,5400,5400,5400,5400,0
20240513,115700,62913570,5400,5400,5400,5400,0
20240513,115600,62913570,5400,5400,5400,5400,0
20240513,115500,62913570,5400,5400,5400,5400,0
20240513,115400,62913570,5400,5400,5400,5400,0
20240513,115300,62913570,5400,5400,5400,5400,3
20240513,115200,62897370,5400,5400,5400,5400,0
20240513,115100,62897370,5400,5400,5400,5400,0
20240513,115000,62897370,5400,5400,5400,5400,0
20240513,114900,62897370,5400,5400,5400,5400,0
20240513,114800,62897370,5400,5400,5400,5400,0
20240513,114700,62897370,5400,5400,5400,5400,0
20240513,114600,62897370,5400,5400,5400,5400,0
20240513,114500,62897370,5400,5400,5400,5400,0
20240513,114400,62897370,5400,5400,5400,5400,0
20240513,114300,62897370,5400,5400,5400,5400,0
20240513,114200,62897370,5400,5400,5400,5400,0
20240513,114100,62897370,5400,5400,5400,5400,0
20240513,114000,62897370,5400,5400,5400,5400,0
20240513,113900,62897370,5400,5400,5400,5400,0
20240513,113800,62897370,5400,5400,5400,5400,0
20240513,113700,62897370,5400,5400,5400,5400,0
20240513,113600,62897370,5400,5400,5400,5400,0
20240513,113500,62897370,5400,5400,5400,5400,196
20240513,113400,61838970,5410,5410,5410,5410,0
20240513,113300,61838970,5410,5410,5410,5410,0
20240513,113200,61838970,5410,5410,5410,5410,0
20240513,113100,61838970,5410,5410,5410,5410,0
20240513,113000,61838970,5410,5410,5410,5410,203
20240513,112900,60740740,5410,5410,5410,5410,0
20240513,112800,60740740,5410,5410,5410,5410,0
20240513,112700,60740740,5410,5410,5410,5410,5
20240513,112600,60713690,5420,5420,5420,5420,1
20240513,112500,60708270,5420,5420,5420,5420,0
20240513,112400,60708270,5420,5420,5420,5420,0
20240513,112300,60708270,5420,5420,5420,5420,0
20240513,112200,60708270,5420,5420,5420,5420,0
20240513,112100,60708270,5420,5420,5420,5420,0
20240513,112000,60708270,5420,5420,5420,5420,1
20240513,111900,60702850,5410,5410,5410,5410,0
20240513,111800,60702850,5410,5410,5410,5410,0
20240513,111700,60702850,5410,5410,5410,5410,0
20240513,111600,60702850,5410,5410,5410,5410,0
20240513,111500,60702850,5410,5410,5410,5410,0
20240513,111400,60702850,5410,5410,5410,5410,0
20240513,111300,60702850,5410,5410,5410,5410,1
20240513,111200,60697440,5410,5410,5410,5410,86
20240513,111100,60232180,5410,5410,5410,5410,0
20240513,111000,60232180,5410,5410,5410,5410,1
20240513,110900,60226770,5400,5400,5400,5400,0
20240513,110800,60226770,5400,5400,5400,5400,10
20240513,110700,60172770,5410,5410,5410,5410,203
20240513,110600,59074540,5410,5410,5410,5410,0
20240513,110500,59074540,5410,5410,5410,5410,0
20240513,110400,59074540,5410,5410,5410,5410,0
20240513,110300,59074540,5410,5410,5410,5410,0
20240513,110200,59074540,5410,5410,5410,5410,0
20240513,110100,59074540,5410,5410,5410,5410,0
20240513,110000,59074540,5410,5410,5410,5410,0
20240513,105900,59074540,5410,5410,5410,5410,0
20240513,105800,59074540,5410,5410,5410,5410,0
20240513,105700,59074540,5410,5410,5410,5410,0
20240513,105600,59074540,5410,5410,5410,5410,0
20240513,105500,59074540,5410,5410,5410,5410,100
20240513,105400,58533540,5410,5410,5410,5410,0
20240513,105300,58533540,5410,5410,5410,5410,27
20240513,105200,58387470,5410,5410,5410,5410,0
20240513,105100,58387470,5410,5410,5410,5410,125
20240513,105000,57711220,5410,5410,5410,5410,500
20240513,104900,55006220,5400,5400,5400,5400,500
20240513,104800,52306220,5390,5390,5390,5390,0
20240513,104700,52306220,5390,5400,5400,5390,787
20240513,104600,48061030,5400,5420,5420,5400,1875
20240513,104500,37930680,5440,5440,5440,5440,1
20240513,104400,37925240,5450,5450,5450,5450,0
20240513,104300,37925240,5450,5450,5450,5450,0
20240513,104200,37925240,5450,5450,5450,5450,53
20240513,104100,37636390,5450,5450,5450,5450,500
20240513,104000,34911390,5450,5450,5450,5450,7
20240513,103900,34873240,5450,5430,5450,5430,676
20240513,103800,31191440,5440,5430,5440,5430,500
20240513,103700,28471450,5440,5430,5440,5430,2
20240513,103600,28460580,5430,5430,5430,5430,12
20240513,103500,28395420,5440,5440,5440,5440,0
20240513,103400,28395420,5440,5420,5440,5420,510
20240513,103300,25626190,5420,5420,5420,5420,0
20240513,103200,25626190,5420,5420,5420,5420,0
20240513,103100,25626190,5420,5420,5420,5420,200
20240513,103000,24542190,5420,5420,5420,5420,0
20240513,102900,24542190,5420,5420,5420,5420,200
20240513,102800,23458190,5420,5420,5420,5420,0
20240513,102700,23458190,5420,5420,5420,5420,0
20240513,102600,23458190,5420,5420,5420,5420,0
20240513,102500,23458190,5420,5420,5420,5420,0
20240513,102400,23458190,5420,5420,5420,5420,664
20240513,102300,19859310,5420,5420,5420,5420,0
20240513,102200,19859310,5420,5420,5420,5420,0
20240513,102100,19859310,5420,5420,5420,5420,188
20240513,102000,18840350,5420,5420,5420,5420,0
20240513,101900,18840350,5420,5410,5420,5410,42
20240513,101800,18613030,5410,5410,5410,5410,0
20240513,101700,18613030,5410,5410,5410,5410,0
20240513,101600,18613030,5410,5410,5410,5410,0
20240513,101500,18613030,5410,5410,5410,5410,1
20240513,101400,18607620,5410,5410,5410,5410,0
20240513,101300,18607620,5410,5410,5410,5410,0
20240513,101200,18607620,5410,5410,5410,5410,37
20240513,101100,18407450,5410,5410,5410,5410,0
20240513,101000,18407450,5410,5410,5410,5410,0
20240513,100900,18407450,5410,5410,5410,5410,0
20240513,100800,18407450,5410,5410,5410,5410,1
20240513,100700,18402040,5410,5410,5410,5410,0
20240513,100600,18402040,5410,5410,5410,5410,5
20240513,100500,18374990,5410,5410,5410,5410,0
20240513,100400,18374990,5410,5410,5410,5410,0
20240513,100300,18374990,5410,5410,5410,5410,2
20240513,100200,18364170,5420,5420,5420,5420,0
20240513,100100,18364170,5420,5410,5420,5410,100
20240513,100000,17822770,5410,5410,5410,5410,8
20240513,095900,17779490,5400,5400,5400,5400,0
20240513,095800,17779490,5400,5400,5400,5400,10
20240513,095700,17725490,5400,5390,5400,5390,211
20240513,095600,16587260,5390,5390,5390,5390,0
20240513,095500,16587260,5390,5390,5390,5390,1
20240513,095400,16581870,5380,5380,5380,5380,0
20240513,095300,16581870,5380,5380,5380,5380,0
20240513,095200,16581870,5380,5380,5380,5380,0
20240513,095100,16581870,5380,5380,5380,5380,0
20240513,095000,16581870,5380,5380,5380,5380,0
20240513,094900,16581870,5380,5380,5380,5380,0
20240513,094800,16581870,5380,5380,5380,5380,0
20240513,094700,16581870,5380,5380,5380,5380,0
20240513,094600,16581870,5380,5380,5380,5380,0
20240513,094500,16581870,5380,5380,5380,5380,1
20240513,094400,16576490,5370,5370,5370,5370,34
20240513,094300,16393910,5370,5370,5370,5370,84
20240513,094200,15942830,5390,5390,5390,5390,5
20240513,094100,15915880,5390,5390,5390,5390,1
20240513,094000,15910490,5370,5380,5390,5370,116
20240513,093900,15287430,5390,5390,5390,5390,0
20240513,093800,15287430,5390,5390,5390,5390,0
20240513,093700,15287430,5390,5390,5390,5390,0
20240513,093600,15287430,5390,5390,5390,5390,11
20240513,093500,15228140,5390,5390,5390,5390,0
20240513,093400,15228140,5390,5390,5390,5390,0
20240513,093300,15228140,5390,5390,5390,5390,0
20240513,093200,15228140,5390,5390,5390,5390,0
20240513,093100,15228140,5390,5390,5390,5390,1
20240513,093000,15222750,5380,5380,5380,5380,583
20240513,092900,12086210,5380,5380,5380,5380,13
20240513,092800,12016270,5380,5380,5380,5380,1
20240513,092700,12010890,5380,5380,5380,5380,44
20240513,092600,11774170,5380,5380,5380,5380,0
20240513,092500,11774170,5380,5380,5380,5380,33
20240513,092400,11596630,5380,5380,5380,5380,0
20240513,092300,11596630,5380,5380,5380,5380,0
20240513,092200,11596630,5380,5380,5380,5380,0
20240513,092100,11596630,5380,5380,5380,5380,1
20240513,092000,11591250,5380,5380,5380,5380,0
20240513,091900,11591250,5380,5380,5380,5380,1
20240513,091800,11585870,5380,5380,5380,5380,40
20240513,091700,11370670,5380,5380,5380,5380,53
20240513,091600,11085530,5380,5380,5380,5380,1
20240513,091500,11080150,5370,5370,5370,5370,58
20240513,091400,10768690,5370,5370,5370,5370,0
20240513,091300,10768690,5370,5380,5380,5370,234
20240513,091200,9512090,5380,5380,5380,5380,46
20240513,091100,9264610,5380,5410,5410,5380,1580
20240513,091000,746920,5420,5420,5420,5420,0
20240513,090900,746920,5420,5420,5420,5420,1
20240513,090800,741500,5420,5420,5420,5420,14
20240513,090700,665620,5420,5420,5420,5420,16
20240513,090600,578900,5420,5420,5420,5420,0
20240513,090500,578900,5420,5410,5420,5410,38
20240513,090400,373290,5410,5410,5410,5410,5
20240513,090300,346240,5410,5410,5410,5410,0
20240513,090200,346240,5410,5410,5410,5410,0
20240513,090100,346240,5410,5410,5410,5410,54
20240513,090000,54100,5410,5410,5410,5410,10