KissMeData/128820/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201500,261071670,3850,3850,3850,3850,1156
20240513,201400,261071670,3850,3850,3850,3850,0
20240513,201300,261071670,3850,3850,3850,3850,0
20240513,201200,261071670,3850,3850,3850,3850,0
20240513,201100,261071670,3850,3850,3850,3850,0
20240513,201000,261071670,3850,3850,3850,3850,0
20240513,200900,261071670,3850,3850,3850,3850,0
20240513,200800,261071670,3850,3850,3850,3850,0
20240513,200700,261071670,3850,3850,3850,3850,0
20240513,200600,261071670,3850,3850,3850,3850,0
20240513,200500,261071670,3850,3850,3850,3850,0
20240513,200400,261071670,3850,3850,3850,3850,0
20240513,200300,261071670,3850,3850,3850,3850,0
20240513,200200,261071670,3850,3850,3850,3850,0
20240513,200100,261071670,3850,3850,3850,3850,0
20240513,200000,261071670,3850,3850,3850,3850,0
20240513,195900,261071670,3850,3850,3850,3850,0
20240513,195800,261071670,3850,3850,3850,3850,0
20240513,195700,261071670,3850,3850,3850,3850,0
20240513,195600,261071670,3850,3850,3850,3850,0
20240513,195500,261071670,3850,3850,3850,3850,0
20240513,195400,261071670,3850,3850,3850,3850,0
20240513,195300,261071670,3850,3850,3850,3850,0
20240513,195200,261071670,3850,3850,3850,3850,0
20240513,195100,261071670,3850,3850,3850,3850,0
20240513,195000,261071670,3850,3850,3850,3850,0
20240513,194900,261071670,3850,3850,3850,3850,0
20240513,194800,261071670,3850,3850,3850,3850,0
20240513,194700,261071670,3850,3850,3850,3850,0
20240513,194600,261071670,3850,3850,3850,3850,0
20240513,194500,261071670,3850,3850,3850,3850,1156
20240513,194400,261071670,3850,3850,3850,3850,0
20240513,194300,261071670,3850,3850,3850,3850,0
20240513,194200,261071670,3850,3850,3850,3850,0
20240513,194100,261071670,3850,3850,3850,3850,0
20240513,194000,261071670,3850,3850,3850,3850,0
20240513,193900,261071670,3850,3850,3850,3850,0
20240513,193800,261071670,3850,3850,3850,3850,0
20240513,193700,261071670,3850,3850,3850,3850,0
20240513,193600,261071670,3850,3850,3850,3850,0
20240513,193500,261071670,3850,3850,3850,3850,0
20240513,193400,261071670,3850,3850,3850,3850,0
20240513,193300,261071670,3850,3850,3850,3850,0
20240513,193200,261071670,3850,3850,3850,3850,0
20240513,193100,261071670,3850,3850,3850,3850,0
20240513,193000,261071670,3850,3850,3850,3850,0
20240513,192900,261071670,3850,3850,3850,3850,0
20240513,192800,261071670,3850,3850,3850,3850,0
20240513,192700,261071670,3850,3850,3850,3850,0
20240513,192600,261071670,3850,3850,3850,3850,0
20240513,192500,261071670,3850,3850,3850,3850,0
20240513,192400,261071670,3850,3850,3850,3850,0
20240513,192300,261071670,3850,3850,3850,3850,0
20240513,192200,261071670,3850,3850,3850,3850,0
20240513,192100,261071670,3850,3850,3850,3850,0
20240513,192000,261071670,3850,3850,3850,3850,0
20240513,191900,261071670,3850,3850,3850,3850,0
20240513,191800,261071670,3850,3850,3850,3850,0
20240513,191700,261071670,3850,3850,3850,3850,0
20240513,191600,261071670,3850,3850,3850,3850,0
20240513,191500,261071670,3850,3850,3850,3850,1156
20240513,191400,261071670,3850,3850,3850,3850,0
20240513,191300,261071670,3850,3850,3850,3850,0
20240513,191200,261071670,3850,3850,3850,3850,0
20240513,191100,261071670,3850,3850,3850,3850,0
20240513,191000,261071670,3850,3850,3850,3850,0
20240513,190900,261071670,3850,3850,3850,3850,0
20240513,190800,261071670,3850,3850,3850,3850,0
20240513,190700,261071670,3850,3850,3850,3850,0
20240513,190600,261071670,3850,3850,3850,3850,0
20240513,190500,261071670,3850,3850,3850,3850,0
20240513,190400,261071670,3850,3850,3850,3850,0
20240513,190300,261071670,3850,3850,3850,3850,0
20240513,190200,261071670,3850,3850,3850,3850,0
20240513,190100,261071670,3850,3850,3850,3850,0
20240513,190000,261071670,3850,3850,3850,3850,0
20240513,185900,261071670,3850,3850,3850,3850,0
20240513,185800,261071670,3850,3850,3850,3850,0
20240513,185700,261071670,3850,3850,3850,3850,0
20240513,185600,261071670,3850,3850,3850,3850,0
20240513,185500,261071670,3850,3850,3850,3850,0
20240513,185400,261071670,3850,3850,3850,3850,0
20240513,185300,261071670,3850,3850,3850,3850,0
20240513,185200,261071670,3850,3850,3850,3850,0
20240513,185100,261071670,3850,3850,3850,3850,0
20240513,185000,261071670,3850,3850,3850,3850,0
20240513,184900,261071670,3850,3850,3850,3850,0
20240513,184800,261071670,3850,3850,3850,3850,0
20240513,184700,261071670,3850,3850,3850,3850,0
20240513,184600,261071670,3850,3850,3850,3850,0
20240513,184500,261071670,3850,3850,3850,3850,1156
20240513,184400,261071670,3850,3850,3850,3850,0
20240513,184300,261071670,3850,3850,3850,3850,0
20240513,184200,261071670,3850,3850,3850,3850,0
20240513,184100,261071670,3850,3850,3850,3850,0
20240513,184000,261071670,3850,3850,3850,3850,0
20240513,183900,261071670,3850,3850,3850,3850,0
20240513,183800,261071670,3850,3850,3850,3850,0
20240513,183700,261071670,3850,3850,3850,3850,0
20240513,183600,261071670,3850,3850,3850,3850,0
20240513,183500,261071670,3850,3850,3850,3850,0
20240513,183400,261071670,3850,3850,3850,3850,0
20240513,183300,261071670,3850,3850,3850,3850,0
20240513,183200,261071670,3850,3850,3850,3850,0
20240513,183100,261071670,3850,3850,3850,3850,0
20240513,183000,261071670,3850,3850,3850,3850,0
20240513,182900,261071670,3850,3850,3850,3850,0
20240513,182800,261071670,3850,3850,3850,3850,0
20240513,182700,261071670,3850,3850,3850,3850,0
20240513,182600,261071670,3850,3850,3850,3850,0
20240513,182500,261071670,3850,3850,3850,3850,0
20240513,182400,261071670,3850,3850,3850,3850,0
20240513,182300,261071670,3850,3850,3850,3850,0
20240513,182200,261071670,3850,3850,3850,3850,0
20240513,182100,261071670,3850,3850,3850,3850,0
20240513,182000,261071670,3850,3850,3850,3850,0
20240513,181900,261071670,3850,3850,3850,3850,0
20240513,181800,261071670,3850,3850,3850,3850,0
20240513,181700,261071670,3850,3850,3850,3850,0
20240513,181600,261071670,3850,3850,3850,3850,0
20240513,181500,261071670,3850,3850,3850,3850,1156
20240513,181400,261071670,3850,3850,3850,3850,0
20240513,181300,261071670,3850,3850,3850,3850,0
20240513,181200,261071670,3850,3850,3850,3850,0
20240513,181100,261071670,3850,3850,3850,3850,0
20240513,181000,261071670,3850,3850,3850,3850,0
20240513,180900,261071670,3850,3850,3850,3850,0
20240513,180800,261071670,3850,3850,3850,3850,0
20240513,180700,261071670,3850,3850,3850,3850,0
20240513,180600,261071670,3850,3850,3850,3850,0
20240513,180500,261071670,3850,3850,3850,3850,0
20240513,180400,261071670,3850,3850,3850,3850,0
20240513,180300,261071670,3850,3850,3850,3850,0
20240513,180200,261071670,3850,3850,3850,3850,0
20240513,180100,261071670,3850,3850,3850,3850,0
20240513,180000,261071670,3850,3850,3850,3850,0
20240513,175900,261071670,3850,3850,3850,3850,0
20240513,175800,261071670,3850,3850,3850,3850,0
20240513,175700,261071670,3850,3850,3850,3850,0
20240513,175600,261071670,3850,3850,3850,3850,0
20240513,175500,261071670,3850,3850,3850,3850,0
20240513,175400,261071670,3850,3850,3850,3850,0
20240513,175300,261071670,3850,3850,3850,3850,0
20240513,175200,261071670,3850,3850,3850,3850,0
20240513,175100,261071670,3850,3850,3850,3850,0
20240513,175000,261071670,3850,3850,3850,3850,0
20240513,174900,261071670,3850,3850,3850,3850,0
20240513,174800,261071670,3850,3850,3850,3850,0
20240513,174700,261071670,3850,3850,3850,3850,0
20240513,174600,261071670,3850,3850,3850,3850,0
20240513,174500,261071670,3850,3850,3850,3850,1156
20240513,174400,261071670,3850,3850,3850,3850,0
20240513,174300,261071670,3850,3850,3850,3850,0
20240513,174200,261071670,3850,3850,3850,3850,0
20240513,174100,261071670,3850,3850,3850,3850,0
20240513,174000,261071670,3850,3850,3850,3850,0
20240513,173900,261071670,3850,3850,3850,3850,0
20240513,173800,261071670,3850,3850,3850,3850,0
20240513,173700,261071670,3850,3850,3850,3850,0
20240513,173600,261071670,3850,3850,3850,3850,0
20240513,173500,261071670,3850,3850,3850,3850,0
20240513,173400,261071670,3850,3850,3850,3850,0
20240513,173300,261071670,3850,3850,3850,3850,0
20240513,173200,261071670,3850,3850,3850,3850,0
20240513,173100,261071670,3850,3850,3850,3850,0
20240513,173000,261071670,3850,3850,3850,3850,0
20240513,172900,261071670,3850,3850,3850,3850,0
20240513,172800,261071670,3850,3850,3850,3850,0
20240513,172700,261071670,3850,3850,3850,3850,0
20240513,172600,261071670,3850,3850,3850,3850,0
20240513,172500,261071670,3850,3850,3850,3850,0
20240513,172400,261071670,3850,3850,3850,3850,0
20240513,172300,261071670,3850,3850,3850,3850,0
20240513,172200,261071670,3850,3850,3850,3850,0
20240513,172100,261071670,3850,3850,3850,3850,0
20240513,172000,261071670,3850,3850,3850,3850,0
20240513,171900,261071670,3850,3850,3850,3850,0
20240513,171800,261071670,3850,3850,3850,3850,0
20240513,171700,261071670,3850,3850,3850,3850,0
20240513,171600,261071670,3850,3850,3850,3850,0
20240513,171500,261071670,3850,3850,3850,3850,1156
20240513,171400,261071670,3850,3850,3850,3850,0
20240513,171300,261071670,3850,3850,3850,3850,0
20240513,171200,261071670,3850,3850,3850,3850,0
20240513,171100,261071670,3850,3850,3850,3850,0
20240513,171000,261071670,3850,3850,3850,3850,0
20240513,170900,261071670,3850,3850,3850,3850,0
20240513,170800,261071670,3850,3850,3850,3850,0
20240513,170700,261071670,3850,3850,3850,3850,0
20240513,170600,261071670,3850,3850,3850,3850,0
20240513,170500,261071670,3850,3850,3850,3850,0
20240513,170400,261071670,3850,3850,3850,3850,0
20240513,170300,261071670,3850,3850,3850,3850,0
20240513,170200,261071670,3850,3850,3850,3850,0
20240513,170100,261071670,3850,3850,3850,3850,0
20240513,170000,261071670,3850,3850,3850,3850,0
20240513,165900,261071670,3850,3850,3850,3850,0
20240513,165800,261071670,3850,3850,3850,3850,0
20240513,165700,261071670,3850,3850,3850,3850,0
20240513,165600,261071670,3850,3850,3850,3850,0
20240513,165500,261071670,3850,3850,3850,3850,0
20240513,165400,261071670,3850,3850,3850,3850,0
20240513,165300,261071670,3850,3850,3850,3850,0
20240513,165200,261071670,3850,3850,3850,3850,0
20240513,165100,261071670,3850,3850,3850,3850,0
20240513,165000,261071670,3850,3850,3850,3850,0
20240513,164900,261071670,3850,3850,3850,3850,0
20240513,164800,261071670,3850,3850,3850,3850,0
20240513,164700,261071670,3850,3850,3850,3850,0
20240513,164600,261071670,3850,3850,3850,3850,0
20240513,164500,261071670,3850,3850,3850,3850,1156
20240513,164400,261071670,3850,3850,3850,3850,0
20240513,164300,261071670,3850,3850,3850,3850,0
20240513,164200,261071670,3850,3850,3850,3850,0
20240513,164100,261071670,3850,3850,3850,3850,0
20240513,164000,261071670,3850,3850,3850,3850,0
20240513,163900,261071670,3850,3850,3850,3850,0
20240513,163800,261071670,3850,3850,3850,3850,0
20240513,163700,261071670,3850,3850,3850,3850,0
20240513,163600,261071670,3850,3850,3850,3850,0
20240513,163500,261071670,3850,3850,3850,3850,0
20240513,163400,261071670,3850,3850,3850,3850,0
20240513,163300,261071670,3850,3850,3850,3850,0
20240513,163200,261071670,3850,3850,3850,3850,0
20240513,163100,261071670,3850,3850,3850,3850,0
20240513,163000,261071670,3850,3850,3850,3850,0
20240513,162900,261071670,3850,3850,3850,3850,0
20240513,162800,261071670,3850,3850,3850,3850,0
20240513,162700,261071670,3850,3850,3850,3850,0
20240513,162600,261071670,3850,3850,3850,3850,0
20240513,162500,261071670,3850,3850,3850,3850,0
20240513,162400,261071670,3850,3850,3850,3850,0
20240513,162300,261071670,3850,3850,3850,3850,0
20240513,162200,261071670,3850,3850,3850,3850,0
20240513,162100,261071670,3850,3850,3850,3850,0
20240513,162000,261071670,3850,3850,3850,3850,0
20240513,161900,261071670,3850,3850,3850,3850,0
20240513,161800,261071670,3850,3850,3850,3850,0
20240513,161700,261071670,3850,3850,3850,3850,0
20240513,161600,261071670,3850,3850,3850,3850,0
20240513,161500,261071670,3850,3850,3850,3850,1156
20240513,161400,261071670,3850,3850,3850,3850,0
20240513,161300,261071670,3850,3850,3850,3850,0
20240513,161200,261071670,3850,3850,3850,3850,0
20240513,161100,261071670,3850,3850,3850,3850,0
20240513,161000,261071670,3850,3850,3850,3850,0
20240513,160900,261071670,3850,3850,3850,3850,0
20240513,160800,261071670,3850,3850,3850,3850,0
20240513,160700,261071670,3850,3850,3850,3850,0
20240513,160600,261071670,3850,3850,3850,3850,0
20240513,160500,261071670,3850,3850,3850,3850,0
20240513,160400,261071670,3850,3850,3850,3850,0
20240513,160300,261071670,3850,3850,3850,3850,0
20240513,160200,261071670,3850,3850,3850,3850,0
20240513,160100,261071670,3850,3850,3850,3850,0
20240513,160000,261071670,3850,3850,3850,3850,0
20240513,155900,261071670,3850,3850,3850,3850,0
20240513,155800,261071670,3850,3850,3850,3850,0
20240513,155700,261071670,3850,3850,3850,3850,0
20240513,155600,261071670,3850,3850,3850,3850,0
20240513,155500,261071670,3850,3850,3850,3850,0
20240513,155400,261071670,3850,3850,3850,3850,0
20240513,155300,261071670,3850,3850,3850,3850,0
20240513,155200,261071670,3850,3850,3850,3850,0
20240513,155100,261071670,3850,3850,3850,3850,0
20240513,155000,261071670,3850,3850,3850,3850,0
20240513,154900,261071670,3850,3850,3850,3850,0
20240513,154800,261071670,3850,3850,3850,3850,0
20240513,154700,261071670,3850,3850,3850,3850,0
20240513,154600,261071670,3850,3850,3850,3850,0
20240513,154500,261071670,3850,3850,3850,3850,1156
20240513,154400,261071670,3850,3850,3850,3850,0
20240513,154300,261071670,3850,3850,3850,3850,0
20240513,154200,261071670,3850,3850,3850,3850,0
20240513,154100,261071670,3850,3850,3850,3850,0
20240513,154000,261071670,3850,3850,3850,3850,0
20240513,153900,261071670,3850,3850,3850,3850,0
20240513,153800,261071670,3850,3850,3850,3850,0
20240513,153700,261071670,3850,3850,3850,3850,0
20240513,153600,261071670,3850,3850,3850,3850,0
20240513,153500,261071670,3850,3850,3850,3850,0
20240513,153400,261071670,3850,3850,3850,3850,0
20240513,153300,261071670,3850,3850,3850,3850,0
20240513,153200,261071670,3850,3850,3850,3850,0
20240513,153100,261071670,3850,3850,3850,3850,0
20240513,153000,261071670,3850,3850,3850,3850,1156
20240513,152900,256621070,3845,3845,3845,3845,0
20240513,152800,256621070,3845,3845,3845,3845,0
20240513,152700,256621070,3845,3845,3845,3845,0
20240513,152600,256621070,3845,3845,3845,3845,0
20240513,152500,256621070,3845,3845,3845,3845,0
20240513,152400,256621070,3845,3845,3845,3845,0
20240513,152300,256621070,3845,3845,3845,3845,0
20240513,152200,256621070,3845,3845,3845,3845,0
20240513,152100,256621070,3845,3845,3845,3845,0
20240513,152000,256621070,3845,3845,3845,3845,0
20240513,151900,256621070,3845,3840,3845,3840,92
20240513,151800,256267780,3840,3840,3840,3840,52
20240513,151700,256068100,3845,3845,3845,3845,143
20240513,151600,255518265,3840,3840,3840,3840,29
20240513,151500,255406905,3845,3845,3845,3845,0
20240513,151400,255406905,3845,3845,3845,3845,0
20240513,151300,255406905,3845,3845,3845,3845,0
20240513,151200,255406905,3845,3845,3845,3845,0
20240513,151100,255406905,3845,3845,3845,3840,184
20240513,151000,254699545,3840,3840,3840,3840,10
20240513,150900,254661145,3840,3840,3840,3840,0
20240513,150800,254661145,3840,3840,3840,3840,32
20240513,150700,254538265,3845,3845,3845,3845,0
20240513,150600,254538265,3845,3845,3845,3845,267
20240513,150500,253511650,3845,3845,3845,3845,1
20240513,150400,253507805,3840,3840,3840,3840,1674
20240513,150300,247079645,3840,3840,3840,3840,0
20240513,150200,247079645,3840,3845,3845,3840,60
20240513,150100,246849195,3840,3840,3840,3840,1134
20240513,150000,242494635,3840,3840,3840,3840,2
20240513,145900,242486955,3845,3845,3845,3845,0
20240513,145800,242486955,3845,3845,3845,3845,0
20240513,145700,242486955,3845,3845,3845,3845,0
20240513,145600,242486955,3845,3840,3845,3840,358
20240513,145500,241112080,3840,3840,3840,3840,495
20240513,145400,239211280,3840,3840,3840,3840,830
20240513,145300,236024080,3845,3845,3845,3845,366
20240513,145200,234616810,3845,3845,3845,3845,0
20240513,145100,234616810,3845,3845,3845,3845,0
20240513,145000,234616810,3845,3845,3845,3845,0
20240513,144900,234616810,3845,3845,3845,3845,200
20240513,144800,233847810,3840,3840,3840,3840,0
20240513,144700,233847810,3840,3840,3840,3840,0
20240513,144600,233847810,3840,3840,3840,3840,0
20240513,144500,233847810,3840,3840,3840,3840,257
20240513,144400,232860930,3840,3840,3840,3840,0
20240513,144300,232860930,3840,3840,3840,3840,0
20240513,144200,232860930,3840,3840,3840,3840,0
20240513,144100,232860930,3840,3840,3840,3840,0
20240513,144000,232860930,3840,3840,3840,3840,685
20240513,143900,230230530,3840,3840,3840,3840,100
20240513,143800,229846530,3840,3840,3840,3840,300
20240513,143700,228694530,3845,3845,3845,3845,100
20240513,143600,228310030,3840,3840,3840,3840,1000
20240513,143500,224470030,3835,3835,3835,3835,0
20240513,143400,224470030,3835,3835,3835,3835,0
20240513,143300,224470030,3835,3845,3845,3835,403
20240513,143200,222920525,3840,3840,3840,3840,0
20240513,143100,222920525,3840,3840,3840,3840,0
20240513,143000,222920525,3840,3840,3840,3840,1847
20240513,142900,215828045,3835,3835,3835,3835,0
20240513,142800,215828045,3835,3845,3845,3835,234
20240513,142700,214929095,3835,3840,3840,3835,180
20240513,142600,214238045,3835,3835,3835,3835,0
20240513,142500,214238045,3835,3835,3835,3835,0
20240513,142400,214238045,3835,3835,3835,3835,500
20240513,142300,212320545,3840,3840,3840,3840,20
20240513,142200,212243745,3835,3835,3835,3835,24
20240513,142100,212151705,3845,3845,3845,3845,0
20240513,142000,212151705,3845,3845,3845,3845,2
20240513,141900,212144015,3835,3835,3835,3835,0
20240513,141800,212144015,3835,3835,3835,3835,0
20240513,141700,212144015,3835,3835,3835,3835,20
20240513,141600,212067315,3840,3840,3840,3840,1
20240513,141500,212063475,3840,3840,3840,3840,0
20240513,141400,212063475,3840,3840,3840,3840,2
20240513,141300,212055795,3840,3840,3840,3840,30
20240513,141200,211940595,3840,3840,3840,3840,30
20240513,141100,211825395,3835,3835,3835,3835,0
20240513,141000,211825395,3835,3835,3835,3835,0
20240513,140900,211825395,3835,3835,3835,3835,234
20240513,140800,210928005,3840,3840,3840,3840,0
20240513,140700,210928005,3840,3840,3840,3840,0
20240513,140600,210928005,3840,3840,3840,3840,0
20240513,140500,210928005,3840,3840,3840,3840,0
20240513,140400,210928005,3840,3840,3840,3840,0
20240513,140300,210928005,3840,3840,3840,3840,0
20240513,140200,210928005,3840,3840,3840,3840,0
20240513,140100,210928005,3840,3840,3840,3840,30
20240513,140000,210812805,3835,3840,3840,3835,21
20240513,135900,210732255,3840,3840,3840,3840,0
20240513,135800,210732255,3840,3840,3840,3840,0
20240513,135700,210732255,3840,3840,3840,3840,0
20240513,135600,210732255,3840,3840,3840,3840,1
20240513,135500,210728415,3840,3840,3840,3840,114
20240513,135400,210290655,3840,3840,3840,3840,0
20240513,135300,210290655,3840,3840,3840,3840,0
20240513,135200,210290655,3840,3840,3840,3840,0
20240513,135100,210290655,3840,3840,3840,3840,0
20240513,135000,210290655,3840,3840,3840,3840,0
20240513,134900,210290655,3840,3840,3840,3840,0
20240513,134800,210290655,3840,3840,3840,3840,245
20240513,134700,209349855,3840,3840,3840,3840,200
20240513,134600,208581855,3840,3840,3840,3840,500
20240513,134500,206661855,3840,3840,3840,3840,0
20240513,134400,206661855,3840,3840,3840,3840,100
20240513,134300,206277855,3845,3845,3845,3845,0
20240513,134200,206277855,3845,3845,3845,3845,0
20240513,134100,206277855,3845,3845,3845,3845,0
20240513,134000,206277855,3845,3845,3845,3845,0
20240513,133900,206277855,3845,3845,3845,3845,0
20240513,133800,206277855,3845,3845,3845,3845,0
20240513,133700,206277855,3845,3845,3845,3845,0
20240513,133600,206277855,3845,3845,3845,3845,0
20240513,133500,206277855,3845,3845,3845,3845,10
20240513,133400,206239405,3845,3835,3845,3835,34
20240513,133300,206108915,3835,3835,3835,3835,0
20240513,133200,206108915,3835,3835,3835,3835,82
20240513,133100,205794445,3835,3835,3835,3835,0
20240513,133000,205794445,3835,3835,3835,3835,0
20240513,132900,205794445,3835,3835,3835,3835,0
20240513,132800,205794445,3835,3835,3835,3835,29
20240513,132700,205683230,3840,3840,3840,3840,0
20240513,132600,205683230,3840,3840,3840,3840,0
20240513,132500,205683230,3840,3840,3840,3840,5
20240513,132400,205664030,3835,3835,3835,3835,0
20240513,132300,205664030,3835,3835,3835,3835,0
20240513,132200,205664030,3835,3835,3835,3835,24
20240513,132100,205571990,3835,3835,3835,3835,0
20240513,132000,205571990,3835,3835,3835,3835,0
20240513,131900,205571990,3835,3840,3840,3835,2545
20240513,131800,195811540,3840,3840,3840,3840,0
20240513,131700,195811540,3840,3840,3840,3840,0
20240513,131600,195811540,3840,3840,3840,3840,0
20240513,131500,195811540,3840,3840,3840,3840,0
20240513,131400,195811540,3840,3840,3840,3840,600
20240513,131300,193507540,3840,3840,3840,3840,1600
20240513,131200,187363540,3840,3840,3840,3840,1000
20240513,131100,183523540,3840,3840,3840,3840,0
20240513,131000,183523540,3840,3840,3840,3840,0
20240513,130900,183523540,3840,3840,3840,3840,1189
20240513,130800,178957780,3840,3840,3840,3840,0
20240513,130700,178957780,3840,3840,3840,3840,0
20240513,130600,178957780,3840,3840,3840,3840,0
20240513,130500,178957780,3840,3840,3840,3840,300
20240513,130400,177805780,3840,3840,3840,3840,0
20240513,130300,177805780,3840,3840,3840,3840,600
20240513,130200,175501780,3840,3840,3840,3840,0
20240513,130100,175501780,3840,3840,3840,3840,25
20240513,130000,175405780,3840,3840,3840,3840,250
20240513,125900,174445780,3845,3845,3845,3845,0
20240513,125800,174445780,3845,3845,3845,3845,0
20240513,125700,174445780,3845,3845,3845,3845,0
20240513,125600,174445780,3845,3845,3845,3845,0
20240513,125500,174445780,3845,3850,3850,3845,6
20240513,125400,174422685,3850,3850,3850,3850,0
20240513,125300,174422685,3850,3855,3855,3850,7
20240513,125200,174395705,3855,3855,3855,3855,2
20240513,125100,174387995,3855,3855,3855,3855,0
20240513,125000,174387995,3855,3850,3855,3850,50
20240513,124900,174195365,3840,3840,3840,3840,0
20240513,124800,174195365,3840,3840,3840,3840,0
20240513,124700,174195365,3840,3840,3840,3840,0
20240513,124600,174195365,3840,3840,3840,3840,0
20240513,124500,174195365,3840,3840,3840,3840,0
20240513,124400,174195365,3840,3840,3840,3840,0
20240513,124300,174195365,3840,3840,3840,3840,416
20240513,124200,172597925,3840,3840,3840,3840,0
20240513,124100,172597925,3840,3840,3840,3840,1455
20240513,124000,167010725,3840,3840,3840,3840,0
20240513,123900,167010725,3840,3840,3840,3840,0
20240513,123800,167010725,3840,3840,3840,3840,0
20240513,123700,167010725,3840,3840,3840,3840,224
20240513,123600,166150565,3840,3840,3840,3840,0
20240513,123500,166150565,3840,3840,3840,3840,0
20240513,123400,166150565,3840,3840,3840,3840,5
20240513,123300,166131365,3835,3835,3835,3835,0
20240513,123200,166131365,3835,3835,3835,3835,0
20240513,123100,166131365,3835,3835,3835,3835,0
20240513,123000,166131365,3835,3835,3835,3835,0
20240513,122900,166131365,3835,3835,3835,3835,39
20240513,122800,165981800,3855,3855,3855,3855,0
20240513,122700,165981800,3855,3855,3855,3855,0
20240513,122600,165981800,3855,3855,3855,3855,0
20240513,122500,165981800,3855,3855,3855,3855,500
20240513,122400,164054300,3840,3840,3840,3840,327
20240513,122300,162798620,3840,3840,3840,3840,0
20240513,122200,162798620,3840,3840,3840,3840,405
20240513,122100,161243420,3835,3835,3835,3835,0
20240513,122000,161243420,3835,3835,3835,3835,0
20240513,121900,161243420,3835,3845,3845,3835,3781
20240513,121800,146736460,3845,3845,3845,3845,1
20240513,121700,146732615,3855,3855,3855,3855,0
20240513,121600,146732615,3855,3855,3855,3855,0
20240513,121500,146732615,3855,3850,3855,3850,51
20240513,121400,146536215,3850,3850,3850,3850,0
20240513,121300,146536215,3850,3850,3850,3850,55
20240513,121200,146324465,3850,3850,3850,3850,396
20240513,121100,144799865,3845,3845,3845,3845,0
20240513,121000,144799865,3845,3845,3845,3845,0
20240513,120900,144799865,3845,3845,3845,3845,0
20240513,120800,144799865,3845,3845,3845,3845,0
20240513,120700,144799865,3845,3845,3845,3845,0
20240513,120600,144799865,3845,3845,3845,3845,62
20240513,120500,144561475,3850,3850,3850,3850,0
20240513,120400,144561475,3850,3850,3850,3850,0
20240513,120300,144561475,3850,3850,3850,3850,0
20240513,120200,144561475,3850,3845,3850,3845,1937
20240513,120100,137113705,3840,3840,3840,3840,0
20240513,120000,137113705,3840,3840,3840,3840,0
20240513,115900,137113705,3840,3840,3840,3840,0
20240513,115800,137113705,3840,3840,3840,3840,0
20240513,115700,137113705,3840,3840,3840,3840,0
20240513,115600,137113705,3840,3840,3840,3840,0
20240513,115500,137113705,3840,3840,3840,3840,99
20240513,115400,136733545,3840,3840,3840,3840,1
20240513,115300,136729705,3835,3840,3840,3835,218
20240513,115200,135892705,3835,3835,3835,3835,502
20240513,115100,133967535,3835,3835,3835,3835,0
20240513,115000,133967535,3835,3845,3845,3835,1061
20240513,114900,129893065,3845,3845,3845,3845,50
20240513,114800,129700815,3845,3845,3845,3845,0
20240513,114700,129700815,3845,3845,3845,3845,0
20240513,114600,129700815,3845,3845,3845,3845,270
20240513,114500,128662665,3845,3845,3845,3845,0
20240513,114400,128662665,3845,3845,3845,3845,0
20240513,114300,128662665,3845,3845,3845,3845,2
20240513,114200,128654975,3840,3840,3840,3840,0
20240513,114100,128654975,3840,3840,3840,3840,0
20240513,114000,128654975,3840,3840,3840,3840,24
20240513,113900,128562815,3850,3850,3850,3850,0
20240513,113800,128562815,3850,3850,3850,3850,0
20240513,113700,128562815,3850,3850,3850,3850,0
20240513,113600,128562815,3850,3850,3850,3850,10
20240513,113500,128524315,3840,3840,3840,3840,0
20240513,113400,128524315,3840,3840,3840,3840,278
20240513,113300,127456795,3840,3840,3840,3840,0
20240513,113200,127456795,3840,3840,3840,3840,0
20240513,113100,127456795,3840,3840,3840,3840,258
20240513,113000,126466075,3845,3845,3845,3845,0
20240513,112900,126466075,3845,3845,3845,3845,0
20240513,112800,126466075,3845,3845,3845,3845,36
20240513,112700,126327655,3840,3840,3840,3840,0
20240513,112600,126327655,3840,3840,3840,3840,0
20240513,112500,126327655,3840,3840,3840,3840,0
20240513,112400,126327655,3840,3840,3840,3840,0
20240513,112300,126327655,3840,3840,3840,3840,0
20240513,112200,126327655,3840,3840,3840,3840,24
20240513,112100,126235495,3840,3840,3840,3840,0
20240513,112000,126235495,3840,3840,3840,3840,0
20240513,111900,126235495,3840,3840,3840,3840,0
20240513,111800,126235495,3840,3840,3840,3840,0
20240513,111700,126235495,3840,3840,3840,3840,0
20240513,111600,126235495,3840,3840,3840,3840,0
20240513,111500,126235495,3840,3840,3840,3840,0
20240513,111400,126235495,3840,3840,3840,3840,0
20240513,111300,126235495,3840,3840,3840,3840,141
20240513,111200,125694055,3835,3835,3835,3835,0
20240513,111100,125694055,3835,3835,3835,3835,29
20240513,111000,125582840,3830,3835,3835,3830,914
20240513,110900,122082005,3835,3835,3835,3835,24
20240513,110800,121989965,3835,3835,3835,3835,0
20240513,110700,121989965,3835,3835,3835,3835,330
20240513,110600,120724415,3835,3835,3835,3835,0
20240513,110500,120724415,3835,3835,3835,3835,99
20240513,110400,120344750,3835,3835,3835,3835,1891
20240513,110300,113092765,3840,3840,3840,3840,0
20240513,110200,113092765,3840,3840,3840,3840,201
20240513,110100,112320925,3835,3835,3835,3835,60
20240513,110000,112090825,3835,3835,3835,3835,24
20240513,105900,111998785,3835,3835,3835,3835,1
20240513,105800,111994950,3840,3835,3840,3835,2253
20240513,105700,103354630,3840,3840,3840,3840,2225
20240513,105600,94810630,3840,3840,3840,3840,0
20240513,105500,94810630,3840,3845,3845,3840,6
20240513,105400,94787570,3845,3845,3845,3845,997
20240513,105300,90954105,3840,3840,3840,3840,729
20240513,105200,88154745,3845,3845,3845,3845,306
20240513,105100,86978175,3845,3845,3845,3845,0
20240513,105000,86978175,3845,3845,3845,3845,0
20240513,104900,86978175,3845,3845,3845,3845,0
20240513,104800,86978175,3845,3845,3845,3845,3035
20240513,104700,75308600,3855,3855,3855,3855,359
20240513,104600,73924655,3855,3855,3855,3855,0
20240513,104500,73924655,3855,3855,3855,3855,0
20240513,104400,73924655,3855,3855,3855,3855,148
20240513,104300,73354115,3845,3845,3845,3845,0
20240513,104200,73354115,3845,3845,3845,3845,0
20240513,104100,73354115,3845,3845,3845,3845,1024
20240513,104000,69416835,3845,3845,3845,3845,0
20240513,103900,69416835,3845,3845,3845,3845,0
20240513,103800,69416835,3845,3845,3845,3845,0
20240513,103700,69416835,3845,3845,3845,3845,40
20240513,103600,69263035,3845,3850,3850,3845,60
20240513,103500,69032300,3850,3850,3850,3850,51
20240513,103400,68835950,3850,3850,3850,3850,0
20240513,103300,68835950,3850,3850,3850,3850,29
20240513,103200,68724300,3850,3850,3850,3850,140
20240513,103100,68185300,3850,3850,3850,3850,49
20240513,103000,67996650,3850,3850,3850,3850,249
20240513,102900,67038000,3850,3850,3850,3850,0
20240513,102800,67038000,3850,3850,3850,3850,767
20240513,102700,64085050,3855,3855,3855,3855,0
20240513,102600,64085050,3855,3855,3855,3855,0
20240513,102500,64085050,3855,3855,3855,3855,0
20240513,102400,64085050,3855,3855,3855,3855,40
20240513,102300,63930850,3855,3855,3855,3855,2
20240513,102200,63923140,3850,3850,3850,3850,0
20240513,102100,63923140,3850,3850,3850,3850,0
20240513,102000,63923140,3850,3865,3865,3850,31
20240513,101900,63803760,3845,3845,3845,3845,537
20240513,101800,61738995,3860,3860,3860,3860,0
20240513,101700,61738995,3860,3860,3860,3860,0
20240513,101600,61738995,3860,3860,3860,3860,100
20240513,101500,61352995,3860,3860,3860,3860,0
20240513,101400,61352995,3860,3860,3860,3860,0
20240513,101300,61352995,3860,3850,3860,3850,2006
20240513,101200,53613225,3850,3850,3850,3850,0
20240513,101100,53613225,3850,3850,3850,3850,7
20240513,101000,53586275,3850,3850,3850,3850,23
20240513,100900,53497725,3850,3850,3850,3850,156
20240513,100800,52897125,3850,3850,3850,3850,758
20240513,100700,49978825,3850,3850,3850,3850,0
20240513,100600,49978825,3850,3850,3850,3850,900
20240513,100500,46513825,3850,3850,3850,3850,52
20240513,100400,46313625,3850,3850,3850,3850,100
20240513,100300,45928625,3850,3850,3850,3850,26
20240513,100200,45828525,3870,3870,3870,3870,0
20240513,100100,45828525,3870,3870,3870,3870,0
20240513,100000,45828525,3870,3870,3870,3870,0
20240513,095900,45828525,3870,3865,3870,3865,5
20240513,095800,45809180,3850,3850,3850,3850,0
20240513,095700,45809180,3850,3855,3855,3850,414
20240513,095600,44214710,3855,3855,3855,3855,0
20240513,095500,44214710,3855,3860,3860,3855,44
20240513,095400,44045085,3855,3855,3855,3855,0
20240513,095300,44045085,3855,3855,3855,3855,1
20240513,095200,44041230,3855,3855,3855,3855,150
20240513,095100,43462980,3855,3855,3855,3855,257
20240513,095000,42472245,3855,3860,3860,3855,34
20240513,094900,42341125,3855,3855,3855,3855,0
20240513,094800,42341125,3855,3855,3855,3855,0
20240513,094700,42341125,3855,3855,3855,3855,1
20240513,094600,42337270,3855,3855,3855,3855,0
20240513,094500,42337270,3855,3855,3855,3855,1000
20240513,094400,38482270,3855,3855,3855,3850,1031
20240513,094300,34507915,3855,3855,3855,3855,65
20240513,094200,34257340,3855,3850,3855,3850,34
20240513,094100,34126390,3855,3855,3855,3855,330
20240513,094000,32854240,3850,3850,3850,3850,0
20240513,093900,32854240,3850,3850,3870,3850,43
20240513,093800,32688650,3850,3870,3870,3850,94
20240513,093700,32326710,3850,3850,3850,3850,0
20240513,093600,32326710,3850,3850,3850,3850,32
20240513,093500,32203510,3850,3850,3850,3850,0
20240513,093400,32203510,3850,3850,3850,3850,0
20240513,093300,32203510,3850,3865,3865,3850,2622
20240513,093200,22094720,3870,3870,3870,3870,0
20240513,093100,22094720,3870,3870,3870,3870,2
20240513,093000,22086980,3870,3870,3870,3870,24
20240513,092900,21994100,3870,3870,3870,3870,140
20240513,092800,21452300,3865,3865,3865,3865,0
20240513,092700,21452300,3865,3865,3865,3865,19
20240513,092600,21378865,3865,3865,3865,3865,11
20240513,092500,21336350,3860,3865,3865,3860,906
20240513,092400,17836865,3870,3875,3875,3870,418
20240513,092300,16219055,3870,3870,3870,3870,1
20240513,092200,16215185,3890,3890,3890,3890,1
20240513,092100,16211295,3890,3890,3890,3890,1
20240513,092000,16207405,3890,3890,3890,3890,101
20240513,091900,15814515,3890,3890,3890,3890,1
20240513,091800,15810625,3870,3880,3880,3870,1084
20240513,091700,11610535,3880,3880,3880,3880,1
20240513,091600,11606655,3880,3865,3880,3865,87
20240513,091500,11270205,3865,3865,3865,3865,1
20240513,091400,11266340,3865,3865,3865,3865,0
20240513,091300,11266340,3865,3865,3865,3865,352
20240513,091200,9905860,3860,3860,3860,3860,0
20240513,091100,9905860,3860,3860,3860,3860,0
20240513,091000,9905860,3860,3860,3860,3860,0
20240513,090900,9905860,3860,3865,3865,3855,698
20240513,090800,7212565,3865,3865,3865,3865,0
20240513,090700,7212565,3865,3865,3865,3865,0
20240513,090600,7212565,3865,3865,3865,3865,546
20240513,090500,5102275,3865,3870,3870,3865,435
20240513,090400,3420940,3880,3880,3880,3880,1
20240513,090300,3417060,3880,3880,3880,3880,0
20240513,090200,3417060,3880,3885,3885,3880,264
20240513,090100,2391925,3900,3900,3900,3900,74
20240513,090000,2103325,3900,3895,3900,3895,540