KissMeData/130740/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201600,106965515,2350,2350,2350,2350,1081
20240513,201500,106965515,2350,2350,2350,2350,0
20240513,201400,106965515,2350,2350,2350,2350,0
20240513,201300,106965515,2350,2350,2350,2350,0
20240513,201200,106965515,2350,2350,2350,2350,0
20240513,201100,106965515,2350,2350,2350,2350,0
20240513,201000,106965515,2350,2350,2350,2350,0
20240513,200900,106965515,2350,2350,2350,2350,0
20240513,200800,106965515,2350,2350,2350,2350,0
20240513,200700,106965515,2350,2350,2350,2350,0
20240513,200600,106965515,2350,2350,2350,2350,0
20240513,200500,106965515,2350,2350,2350,2350,0
20240513,200400,106965515,2350,2350,2350,2350,0
20240513,200300,106965515,2350,2350,2350,2350,0
20240513,200200,106965515,2350,2350,2350,2350,0
20240513,200100,106965515,2350,2350,2350,2350,0
20240513,200000,106965515,2350,2350,2350,2350,0
20240513,195900,106965515,2350,2350,2350,2350,0
20240513,195800,106965515,2350,2350,2350,2350,0
20240513,195700,106965515,2350,2350,2350,2350,0
20240513,195600,106965515,2350,2350,2350,2350,0
20240513,195500,106965515,2350,2350,2350,2350,0
20240513,195400,106965515,2350,2350,2350,2350,0
20240513,195300,106965515,2350,2350,2350,2350,0
20240513,195200,106965515,2350,2350,2350,2350,0
20240513,195100,106965515,2350,2350,2350,2350,0
20240513,195000,106965515,2350,2350,2350,2350,0
20240513,194900,106965515,2350,2350,2350,2350,0
20240513,194800,106965515,2350,2350,2350,2350,0
20240513,194700,106965515,2350,2350,2350,2350,0
20240513,194600,106965515,2350,2350,2350,2350,1081
20240513,194500,106965515,2350,2350,2350,2350,0
20240513,194400,106965515,2350,2350,2350,2350,0
20240513,194300,106965515,2350,2350,2350,2350,0
20240513,194200,106965515,2350,2350,2350,2350,0
20240513,194100,106965515,2350,2350,2350,2350,0
20240513,194000,106965515,2350,2350,2350,2350,0
20240513,193900,106965515,2350,2350,2350,2350,0
20240513,193800,106965515,2350,2350,2350,2350,0
20240513,193700,106965515,2350,2350,2350,2350,0
20240513,193600,106965515,2350,2350,2350,2350,0
20240513,193500,106965515,2350,2350,2350,2350,0
20240513,193400,106965515,2350,2350,2350,2350,0
20240513,193300,106965515,2350,2350,2350,2350,0
20240513,193200,106965515,2350,2350,2350,2350,0
20240513,193100,106965515,2350,2350,2350,2350,0
20240513,193000,106965515,2350,2350,2350,2350,0
20240513,192900,106965515,2350,2350,2350,2350,0
20240513,192800,106965515,2350,2350,2350,2350,0
20240513,192700,106965515,2350,2350,2350,2350,0
20240513,192600,106965515,2350,2350,2350,2350,0
20240513,192500,106965515,2350,2350,2350,2350,0
20240513,192400,106965515,2350,2350,2350,2350,0
20240513,192300,106965515,2350,2350,2350,2350,0
20240513,192200,106965515,2350,2350,2350,2350,0
20240513,192100,106965515,2350,2350,2350,2350,0
20240513,192000,106965515,2350,2350,2350,2350,0
20240513,191900,106965515,2350,2350,2350,2350,0
20240513,191800,106965515,2350,2350,2350,2350,0
20240513,191700,106965515,2350,2350,2350,2350,0
20240513,191600,106965515,2350,2350,2350,2350,1081
20240513,191500,106965515,2350,2350,2350,2350,0
20240513,191400,106965515,2350,2350,2350,2350,0
20240513,191300,106965515,2350,2350,2350,2350,0
20240513,191200,106965515,2350,2350,2350,2350,0
20240513,191100,106965515,2350,2350,2350,2350,0
20240513,191000,106965515,2350,2350,2350,2350,0
20240513,190900,106965515,2350,2350,2350,2350,0
20240513,190800,106965515,2350,2350,2350,2350,0
20240513,190700,106965515,2350,2350,2350,2350,0
20240513,190600,106965515,2350,2350,2350,2350,0
20240513,190500,106965515,2350,2350,2350,2350,0
20240513,190400,106965515,2350,2350,2350,2350,0
20240513,190300,106965515,2350,2350,2350,2350,0
20240513,190200,106965515,2350,2350,2350,2350,0
20240513,190100,106965515,2350,2350,2350,2350,0
20240513,190000,106965515,2350,2350,2350,2350,0
20240513,185900,106965515,2350,2350,2350,2350,0
20240513,185800,106965515,2350,2350,2350,2350,0
20240513,185700,106965515,2350,2350,2350,2350,0
20240513,185600,106965515,2350,2350,2350,2350,0
20240513,185500,106965515,2350,2350,2350,2350,0
20240513,185400,106965515,2350,2350,2350,2350,0
20240513,185300,106965515,2350,2350,2350,2350,0
20240513,185200,106965515,2350,2350,2350,2350,0
20240513,185100,106965515,2350,2350,2350,2350,0
20240513,185000,106965515,2350,2350,2350,2350,0
20240513,184900,106965515,2350,2350,2350,2350,0
20240513,184800,106965515,2350,2350,2350,2350,0
20240513,184700,106965515,2350,2350,2350,2350,0
20240513,184600,106965515,2350,2350,2350,2350,1081
20240513,184500,106965515,2350,2350,2350,2350,0
20240513,184400,106965515,2350,2350,2350,2350,0
20240513,184300,106965515,2350,2350,2350,2350,0
20240513,184200,106965515,2350,2350,2350,2350,0
20240513,184100,106965515,2350,2350,2350,2350,0
20240513,184000,106965515,2350,2350,2350,2350,0
20240513,183900,106965515,2350,2350,2350,2350,0
20240513,183800,106965515,2350,2350,2350,2350,0
20240513,183700,106965515,2350,2350,2350,2350,0
20240513,183600,106965515,2350,2350,2350,2350,0
20240513,183500,106965515,2350,2350,2350,2350,0
20240513,183400,106965515,2350,2350,2350,2350,0
20240513,183300,106965515,2350,2350,2350,2350,0
20240513,183200,106965515,2350,2350,2350,2350,0
20240513,183100,106965515,2350,2350,2350,2350,0
20240513,183000,106965515,2350,2350,2350,2350,0
20240513,182900,106965515,2350,2350,2350,2350,0
20240513,182800,106965515,2350,2350,2350,2350,0
20240513,182700,106965515,2350,2350,2350,2350,0
20240513,182600,106965515,2350,2350,2350,2350,0
20240513,182500,106965515,2350,2350,2350,2350,0
20240513,182400,106965515,2350,2350,2350,2350,0
20240513,182300,106965515,2350,2350,2350,2350,0
20240513,182200,106965515,2350,2350,2350,2350,0
20240513,182100,106965515,2350,2350,2350,2350,0
20240513,182000,106965515,2350,2350,2350,2350,0
20240513,181900,106965515,2350,2350,2350,2350,0
20240513,181800,106965515,2350,2350,2350,2350,0
20240513,181700,106965515,2350,2350,2350,2350,0
20240513,181600,106965515,2350,2350,2350,2350,1081
20240513,181500,106965515,2350,2350,2350,2350,0
20240513,181400,106965515,2350,2350,2350,2350,0
20240513,181300,106965515,2350,2350,2350,2350,0
20240513,181200,106965515,2350,2350,2350,2350,0
20240513,181100,106965515,2350,2350,2350,2350,0
20240513,181000,106965515,2350,2350,2350,2350,0
20240513,180900,106965515,2350,2350,2350,2350,0
20240513,180800,106965515,2350,2350,2350,2350,0
20240513,180700,106965515,2350,2350,2350,2350,0
20240513,180600,106965515,2350,2350,2350,2350,0
20240513,180500,106965515,2350,2350,2350,2350,0
20240513,180400,106965515,2350,2350,2350,2350,0
20240513,180300,106965515,2350,2350,2350,2350,0
20240513,180200,106965515,2350,2350,2350,2350,0
20240513,180100,106965515,2350,2350,2350,2350,0
20240513,180000,106965515,2350,2350,2350,2350,0
20240513,175900,106965515,2350,2350,2350,2350,0
20240513,175800,106965515,2350,2350,2350,2350,0
20240513,175700,106965515,2350,2350,2350,2350,0
20240513,175600,106965515,2350,2350,2350,2350,0
20240513,175500,106965515,2350,2350,2350,2350,0
20240513,175400,106965515,2350,2350,2350,2350,0
20240513,175300,106965515,2350,2350,2350,2350,0
20240513,175200,106965515,2350,2350,2350,2350,0
20240513,175100,106965515,2350,2350,2350,2350,0
20240513,175000,106965515,2350,2350,2350,2350,0
20240513,174900,106965515,2350,2350,2350,2350,0
20240513,174800,106965515,2350,2350,2350,2350,0
20240513,174700,106965515,2350,2350,2350,2350,0
20240513,174600,106965515,2350,2350,2350,2350,1081
20240513,174500,106965515,2350,2350,2350,2350,0
20240513,174400,106965515,2350,2350,2350,2350,0
20240513,174300,106965515,2350,2350,2350,2350,0
20240513,174200,106965515,2350,2350,2350,2350,0
20240513,174100,106965515,2350,2350,2350,2350,0
20240513,174000,106965515,2350,2350,2350,2350,0
20240513,173900,106965515,2350,2350,2350,2350,0
20240513,173800,106965515,2350,2350,2350,2350,0
20240513,173700,106965515,2350,2350,2350,2350,0
20240513,173600,106965515,2350,2350,2350,2350,0
20240513,173500,106965515,2350,2350,2350,2350,0
20240513,173400,106965515,2350,2350,2350,2350,0
20240513,173300,106965515,2350,2350,2350,2350,0
20240513,173200,106965515,2350,2350,2350,2350,0
20240513,173100,106965515,2350,2350,2350,2350,0
20240513,173000,106965515,2350,2350,2350,2350,0
20240513,172900,106965515,2350,2350,2350,2350,0
20240513,172800,106965515,2350,2350,2350,2350,0
20240513,172700,106965515,2350,2350,2350,2350,0
20240513,172600,106965515,2350,2350,2350,2350,0
20240513,172500,106965515,2350,2350,2350,2350,0
20240513,172400,106965515,2350,2350,2350,2350,0
20240513,172300,106965515,2350,2350,2350,2350,0
20240513,172200,106965515,2350,2350,2350,2350,0
20240513,172100,106965515,2350,2350,2350,2350,0
20240513,172000,106965515,2350,2350,2350,2350,0
20240513,171900,106965515,2350,2350,2350,2350,0
20240513,171800,106965515,2350,2350,2350,2350,0
20240513,171700,106965515,2350,2350,2350,2350,0
20240513,171600,106965515,2350,2350,2350,2350,1081
20240513,171500,106965515,2350,2350,2350,2350,0
20240513,171400,106965515,2350,2350,2350,2350,0
20240513,171300,106965515,2350,2350,2350,2350,0
20240513,171200,106965515,2350,2350,2350,2350,0
20240513,171100,106965515,2350,2350,2350,2350,0
20240513,171000,106965515,2350,2350,2350,2350,0
20240513,170900,106965515,2350,2350,2350,2350,0
20240513,170800,106965515,2350,2350,2350,2350,0
20240513,170700,106965515,2350,2350,2350,2350,0
20240513,170600,106965515,2350,2350,2350,2350,0
20240513,170500,106965515,2350,2350,2350,2350,0
20240513,170400,106965515,2350,2350,2350,2350,0
20240513,170300,106965515,2350,2350,2350,2350,0
20240513,170200,106965515,2350,2350,2350,2350,0
20240513,170100,106965515,2350,2350,2350,2350,0
20240513,170000,106965515,2350,2350,2350,2350,0
20240513,165900,106965515,2350,2350,2350,2350,0
20240513,165800,106965515,2350,2350,2350,2350,0
20240513,165700,106965515,2350,2350,2350,2350,0
20240513,165600,106965515,2350,2350,2350,2350,0
20240513,165500,106965515,2350,2350,2350,2350,0
20240513,165400,106965515,2350,2350,2350,2350,0
20240513,165300,106965515,2350,2350,2350,2350,0
20240513,165200,106965515,2350,2350,2350,2350,0
20240513,165100,106965515,2350,2350,2350,2350,0
20240513,165000,106965515,2350,2350,2350,2350,0
20240513,164900,106965515,2350,2350,2350,2350,0
20240513,164800,106965515,2350,2350,2350,2350,0
20240513,164700,106965515,2350,2350,2350,2350,0
20240513,164600,106965515,2350,2350,2350,2350,1081
20240513,164500,106965515,2350,2350,2350,2350,0
20240513,164400,106965515,2350,2350,2350,2350,0
20240513,164300,106965515,2350,2350,2350,2350,0
20240513,164200,106965515,2350,2350,2350,2350,0
20240513,164100,106965515,2350,2350,2350,2350,0
20240513,164000,106965515,2350,2350,2350,2350,0
20240513,163900,106965515,2350,2350,2350,2350,0
20240513,163800,106965515,2350,2350,2350,2350,0
20240513,163700,106965515,2350,2350,2350,2350,0
20240513,163600,106965515,2350,2350,2350,2350,0
20240513,163500,106965515,2350,2350,2350,2350,0
20240513,163400,106965515,2350,2350,2350,2350,0
20240513,163300,106965515,2350,2350,2350,2350,0
20240513,163200,106965515,2350,2350,2350,2350,0
20240513,163100,106965515,2350,2350,2350,2350,0
20240513,163000,106965515,2350,2350,2350,2350,0
20240513,162900,106965515,2350,2350,2350,2350,0
20240513,162800,106965515,2350,2350,2350,2350,0
20240513,162700,106965515,2350,2350,2350,2350,0
20240513,162600,106965515,2350,2350,2350,2350,0
20240513,162500,106965515,2350,2350,2350,2350,0
20240513,162400,106965515,2350,2350,2350,2350,0
20240513,162300,106965515,2350,2350,2350,2350,0
20240513,162200,106965515,2350,2350,2350,2350,0
20240513,162100,106965515,2350,2350,2350,2350,0
20240513,162000,106965515,2350,2350,2350,2350,0
20240513,161900,106965515,2350,2350,2350,2350,0
20240513,161800,106965515,2350,2350,2350,2350,0
20240513,161700,106965515,2350,2350,2350,2350,0
20240513,161600,106965515,2350,2350,2350,2350,1081
20240513,161500,106965515,2350,2350,2350,2350,0
20240513,161400,106965515,2350,2350,2350,2350,0
20240513,161300,106965515,2350,2350,2350,2350,0
20240513,161200,106965515,2350,2350,2350,2350,0
20240513,161100,106965515,2350,2350,2350,2350,0
20240513,161000,106965515,2350,2350,2350,2350,0
20240513,160900,106965515,2350,2350,2350,2350,0
20240513,160800,106965515,2350,2350,2350,2350,0
20240513,160700,106965515,2350,2350,2350,2350,0
20240513,160600,106965515,2350,2350,2350,2350,0
20240513,160500,106965515,2350,2350,2350,2350,0
20240513,160400,106965515,2350,2350,2350,2350,0
20240513,160300,106965515,2350,2350,2350,2350,0
20240513,160200,106965515,2350,2350,2350,2350,0
20240513,160100,106965515,2350,2350,2350,2350,0
20240513,160000,106965515,2350,2350,2350,2350,0
20240513,155900,106965515,2350,2350,2350,2350,0
20240513,155800,106965515,2350,2350,2350,2350,0
20240513,155700,106965515,2350,2350,2350,2350,0
20240513,155600,106965515,2350,2350,2350,2350,0
20240513,155500,106965515,2350,2350,2350,2350,0
20240513,155400,106965515,2350,2350,2350,2350,0
20240513,155300,106965515,2350,2350,2350,2350,0
20240513,155200,106965515,2350,2350,2350,2350,0
20240513,155100,106965515,2350,2350,2350,2350,0
20240513,155000,106965515,2350,2350,2350,2350,0
20240513,154900,106965515,2350,2350,2350,2350,0
20240513,154800,106965515,2350,2350,2350,2350,0
20240513,154700,106965515,2350,2350,2350,2350,0
20240513,154600,106965515,2350,2350,2350,2350,1081
20240513,154500,106965515,2350,2350,2350,2350,0
20240513,154400,106965515,2350,2350,2350,2350,0
20240513,154300,106965515,2350,2350,2350,2350,0
20240513,154200,106965515,2350,2350,2350,2350,0
20240513,154100,106965515,2350,2350,2350,2350,0
20240513,154000,106965515,2350,2350,2350,2350,0
20240513,153900,106965515,2350,2350,2350,2350,0
20240513,153800,106965515,2350,2350,2350,2350,0
20240513,153700,106965515,2350,2350,2350,2350,0
20240513,153600,106965515,2350,2350,2350,2350,0
20240513,153500,106965515,2350,2350,2350,2350,0
20240513,153400,106965515,2350,2350,2350,2350,0
20240513,153300,106965515,2350,2350,2350,2350,0
20240513,153200,106965515,2350,2350,2350,2350,0
20240513,153100,106965515,2350,2350,2350,2350,0
20240513,153000,106965515,2350,2350,2350,2350,1081
20240513,152900,104425165,2375,2375,2375,2375,0
20240513,152800,104425165,2375,2375,2375,2375,0
20240513,152700,104425165,2375,2375,2375,2375,0
20240513,152600,104425165,2375,2375,2375,2375,0
20240513,152500,104425165,2375,2375,2375,2375,0
20240513,152400,104425165,2375,2375,2375,2375,0
20240513,152300,104425165,2375,2375,2375,2375,0
20240513,152200,104425165,2375,2375,2375,2375,0
20240513,152100,104425165,2375,2375,2375,2375,0
20240513,152000,104425165,2375,2375,2375,2375,0
20240513,151900,104425165,2375,2375,2375,2360,420
20240513,151800,103432425,2385,2385,2385,2385,0
20240513,151700,103432425,2385,2385,2385,2385,0
20240513,151600,103432425,2385,2385,2385,2385,0
20240513,151500,103432425,2385,2385,2385,2385,0
20240513,151400,103432425,2385,2385,2385,2385,0
20240513,151300,103432425,2385,2385,2385,2385,0
20240513,151200,103432425,2385,2385,2385,2385,0
20240513,151100,103432425,2385,2385,2385,2385,0
20240513,151000,103432425,2385,2385,2385,2385,0
20240513,150900,103432425,2385,2385,2385,2385,0
20240513,150800,103432425,2385,2385,2385,2385,0
20240513,150700,103432425,2385,2385,2385,2385,0
20240513,150600,103432425,2385,2385,2385,2385,0
20240513,150500,103432425,2385,2385,2385,2385,0
20240513,150400,103432425,2385,2380,2385,2370,361
20240513,150300,102576160,2385,2385,2385,2385,0
20240513,150200,102576160,2385,2385,2385,2385,0
20240513,150100,102576160,2385,2380,2385,2380,133
20240513,150000,102259615,2380,2375,2380,2375,52
20240513,145900,102136105,2375,2375,2375,2375,0
20240513,145800,102136105,2375,2375,2375,2375,0
20240513,145700,102136105,2375,2370,2375,2370,5
20240513,145600,102124250,2370,2370,2370,2370,0
20240513,145500,102124250,2370,2370,2370,2370,36
20240513,145400,102038930,2370,2370,2370,2370,300
20240513,145300,101327930,2375,2370,2375,2370,55
20240513,145200,101197575,2370,2370,2370,2370,0
20240513,145100,101197575,2370,2370,2370,2370,0
20240513,145000,101197575,2370,2370,2370,2370,1
20240513,144900,101195205,2365,2365,2365,2365,243
20240513,144800,100620510,2365,2365,2365,2365,0
20240513,144700,100620510,2365,2350,2365,2340,3873
20240513,144600,91533645,2365,2365,2365,2365,0
20240513,144500,91533645,2365,2365,2365,2365,0
20240513,144400,91533645,2365,2365,2365,2365,0
20240513,144300,91533645,2365,2365,2365,2365,0
20240513,144200,91533645,2365,2355,2365,2345,5770
20240513,144100,77968975,2360,2360,2360,2360,1
20240513,144000,77966615,2355,2360,2360,2355,297
20240513,143900,77267130,2370,2370,2370,2370,0
20240513,143800,77267130,2370,2370,2370,2370,0
20240513,143700,77267130,2370,2370,2370,2370,0
20240513,143600,77267130,2370,2370,2370,2370,0
20240513,143500,77267130,2370,2370,2370,2370,0
20240513,143400,77267130,2370,2370,2370,2370,5
20240513,143300,77255280,2370,2370,2370,2370,0
20240513,143200,77255280,2370,2370,2370,2370,0
20240513,143100,77255280,2370,2370,2370,2370,0
20240513,143000,77255280,2370,2370,2370,2370,0
20240513,142900,77255280,2370,2370,2370,2370,0
20240513,142800,77255280,2370,2370,2370,2370,30
20240513,142700,77184180,2375,2375,2375,2375,0
20240513,142600,77184180,2375,2375,2375,2375,0
20240513,142500,77184180,2375,2375,2375,2375,0
20240513,142400,77184180,2375,2375,2375,2375,0
20240513,142300,77184180,2375,2375,2375,2375,0
20240513,142200,77184180,2375,2375,2375,2375,0
20240513,142100,77184180,2375,2375,2375,2375,0
20240513,142000,77184180,2375,2375,2375,2375,0
20240513,141900,77184180,2375,2370,2375,2370,190
20240513,141800,76733875,2370,2370,2370,2370,0
20240513,141700,76733875,2370,2370,2370,2370,0
20240513,141600,76733875,2370,2370,2370,2370,0
20240513,141500,76733875,2370,2370,2370,2370,0
20240513,141400,76733875,2370,2370,2370,2370,0
20240513,141300,76733875,2370,2370,2370,2370,0
20240513,141200,76733875,2370,2370,2370,2370,0
20240513,141100,76733875,2370,2370,2370,2370,1
20240513,141000,76731505,2355,2355,2355,2355,0
20240513,140900,76731505,2355,2355,2355,2355,0
20240513,140800,76731505,2355,2365,2365,2355,2038
20240513,140700,71921575,2365,2370,2370,2365,1548
20240513,140600,68253200,2370,2370,2370,2370,0
20240513,140500,68253200,2370,2370,2370,2370,0
20240513,140400,68253200,2370,2370,2370,2370,0
20240513,140300,68253200,2370,2370,2370,2370,1
20240513,140200,68250830,2375,2375,2375,2375,4
20240513,140100,68241330,2385,2385,2385,2385,0
20240513,140000,68241330,2385,2385,2385,2385,0
20240513,135900,68241330,2385,2385,2385,2385,0
20240513,135800,68241330,2385,2385,2385,2385,1
20240513,135700,68238945,2385,2385,2385,2385,0
20240513,135600,68238945,2385,2385,2385,2385,0
20240513,135500,68238945,2385,2380,2385,2370,15
20240513,135400,68203365,2385,2385,2385,2385,1
20240513,135300,68200980,2385,2385,2385,2385,0
20240513,135200,68200980,2385,2385,2385,2385,0
20240513,135100,68200980,2385,2385,2385,2385,0
20240513,135000,68200980,2385,2385,2385,2385,0
20240513,134900,68200980,2385,2385,2385,2385,0
20240513,134800,68200980,2385,2385,2385,2385,1
20240513,134700,68198595,2385,2385,2385,2385,0
20240513,134600,68198595,2385,2385,2385,2385,0
20240513,134500,68198595,2385,2385,2385,2385,0
20240513,134400,68198595,2385,2385,2385,2385,0
20240513,134300,68198595,2385,2385,2385,2385,0
20240513,134200,68198595,2385,2385,2385,2385,1
20240513,134100,68196210,2385,2385,2385,2385,0
20240513,134000,68196210,2385,2385,2385,2385,0
20240513,133900,68196210,2385,2385,2385,2385,0
20240513,133800,68196210,2385,2385,2385,2385,0
20240513,133700,68196210,2385,2385,2385,2385,0
20240513,133600,68196210,2385,2380,2385,2380,42
20240513,133500,68096240,2385,2385,2385,2385,0
20240513,133400,68096240,2385,2385,2385,2385,0
20240513,133300,68096240,2385,2385,2385,2385,0
20240513,133200,68096240,2385,2385,2385,2385,0
20240513,133100,68096240,2385,2385,2385,2385,0
20240513,133000,68096240,2385,2385,2385,2385,1
20240513,132900,68093855,2380,2380,2380,2380,0
20240513,132800,68093855,2380,2380,2380,2380,0
20240513,132700,68093855,2380,2380,2380,2380,0
20240513,132600,68093855,2380,2380,2380,2380,3
20240513,132500,68086715,2380,2380,2380,2380,165
20240513,132400,67694015,2385,2385,2385,2385,0
20240513,132300,67694015,2385,2385,2385,2385,0
20240513,132200,67694015,2385,2380,2385,2380,101
20240513,132100,67453630,2380,2380,2380,2380,50
20240513,132000,67334630,2380,2380,2380,2380,92
20240513,131900,67115670,2380,2380,2380,2380,0
20240513,131800,67115670,2380,2380,2380,2380,600
20240513,131700,65687670,2380,2380,2380,2380,0
20240513,131600,65687670,2380,2380,2380,2380,0
20240513,131500,65687670,2380,2380,2380,2380,0
20240513,131400,65687670,2380,2380,2380,2380,0
20240513,131300,65687670,2380,2380,2380,2380,0
20240513,131200,65687670,2380,2380,2380,2380,0
20240513,131100,65687670,2380,2380,2380,2380,125
20240513,131000,65390170,2380,2380,2380,2380,0
20240513,130900,65390170,2380,2380,2380,2380,0
20240513,130800,65390170,2380,2380,2380,2380,0
20240513,130700,65390170,2380,2380,2380,2380,1
20240513,130600,65387790,2380,2380,2380,2380,0
20240513,130500,65387790,2380,2380,2380,2380,0
20240513,130400,65387790,2380,2380,2380,2380,0
20240513,130300,65387790,2380,2380,2380,2380,0
20240513,130200,65387790,2380,2380,2380,2380,0
20240513,130100,65387790,2380,2380,2380,2380,0
20240513,130000,65387790,2380,2380,2380,2380,0
20240513,125900,65387790,2380,2380,2380,2380,0
20240513,125800,65387790,2380,2380,2380,2380,0
20240513,125700,65387790,2380,2380,2380,2380,0
20240513,125600,65387790,2380,2380,2380,2380,0
20240513,125500,65387790,2380,2380,2380,2380,0
20240513,125400,65387790,2380,2380,2380,2380,0
20240513,125300,65387790,2380,2380,2380,2380,0
20240513,125200,65387790,2380,2380,2380,2380,0
20240513,125100,65387790,2380,2380,2380,2380,0
20240513,125000,65387790,2380,2380,2380,2380,0
20240513,124900,65387790,2380,2380,2380,2380,0
20240513,124800,65387790,2380,2380,2380,2380,0
20240513,124700,65387790,2380,2380,2380,2380,0
20240513,124600,65387790,2380,2380,2380,2380,0
20240513,124500,65387790,2380,2380,2380,2380,0
20240513,124400,65387790,2380,2380,2380,2380,0
20240513,124300,65387790,2380,2380,2380,2380,0
20240513,124200,65387790,2380,2380,2380,2380,0
20240513,124100,65387790,2380,2380,2380,2380,0
20240513,124000,65387790,2380,2380,2380,2380,0
20240513,123900,65387790,2380,2380,2380,2380,0
20240513,123800,65387790,2380,2380,2380,2380,0
20240513,123700,65387790,2380,2380,2380,2380,0
20240513,123600,65387790,2380,2380,2380,2380,0
20240513,123500,65387790,2380,2380,2380,2380,0
20240513,123400,65387790,2380,2380,2380,2380,0
20240513,123300,65387790,2380,2380,2380,2380,0
20240513,123200,65387790,2380,2365,2380,2365,34
20240513,123100,65307365,2380,2380,2380,2380,0
20240513,123000,65307365,2380,2380,2380,2380,0
20240513,122900,65307365,2380,2380,2380,2380,84
20240513,122800,65107445,2380,2380,2380,2380,0
20240513,122700,65107445,2380,2380,2380,2380,0
20240513,122600,65107445,2380,2380,2380,2380,0
20240513,122500,65107445,2380,2380,2380,2380,0
20240513,122400,65107445,2380,2365,2380,2365,3
20240513,122300,65100335,2380,2380,2380,2380,0
20240513,122200,65100335,2380,2380,2380,2380,0
20240513,122100,65100335,2380,2380,2380,2380,0
20240513,122000,65100335,2380,2380,2380,2380,0
20240513,121900,65100335,2380,2380,2380,2380,0
20240513,121800,65100335,2380,2380,2380,2380,0
20240513,121700,65100335,2380,2380,2380,2380,0
20240513,121600,65100335,2380,2380,2380,2380,0
20240513,121500,65100335,2380,2380,2380,2380,0
20240513,121400,65100335,2380,2380,2380,2380,0
20240513,121300,65100335,2380,2380,2380,2380,0
20240513,121200,65100335,2380,2380,2380,2380,13
20240513,121100,65069395,2380,2380,2380,2380,0
20240513,121000,65069395,2380,2380,2380,2380,0
20240513,120900,65069395,2380,2380,2380,2380,0
20240513,120800,65069395,2380,2380,2380,2380,0
20240513,120700,65069395,2380,2380,2380,2380,0
20240513,120600,65069395,2380,2380,2380,2380,0
20240513,120500,65069395,2380,2380,2380,2380,0
20240513,120400,65069395,2380,2380,2380,2380,0
20240513,120300,65069395,2380,2380,2380,2380,0
20240513,120200,65069395,2380,2380,2380,2380,0
20240513,120100,65069395,2380,2380,2380,2380,0
20240513,120000,65069395,2380,2380,2380,2380,0
20240513,115900,65069395,2380,2380,2380,2380,0
20240513,115800,65069395,2380,2380,2380,2380,0
20240513,115700,65069395,2380,2380,2380,2380,0
20240513,115600,65069395,2380,2380,2380,2380,0
20240513,115500,65069395,2380,2380,2380,2380,0
20240513,115400,65069395,2380,2380,2380,2380,0
20240513,115300,65069395,2380,2380,2380,2380,0
20240513,115200,65069395,2380,2380,2380,2380,0
20240513,115100,65069395,2380,2365,2380,2360,1456
20240513,115000,61626840,2370,2370,2370,2370,2
20240513,114900,61622100,2380,2380,2380,2380,0
20240513,114800,61622100,2380,2380,2380,2380,0
20240513,114700,61622100,2380,2380,2380,2380,0
20240513,114600,61622100,2380,2380,2380,2380,0
20240513,114500,61622100,2380,2380,2380,2380,0
20240513,114400,61622100,2380,2380,2380,2380,0
20240513,114300,61622100,2380,2380,2380,2380,0
20240513,114200,61622100,2380,2380,2380,2380,0
20240513,114100,61622100,2380,2380,2380,2380,0
20240513,114000,61622100,2380,2380,2380,2380,0
20240513,113900,61622100,2380,2380,2380,2380,0
20240513,113800,61622100,2380,2380,2380,2380,100
20240513,113700,61384100,2380,2380,2380,2380,0
20240513,113600,61384100,2380,2380,2380,2380,0
20240513,113500,61384100,2380,2380,2380,2380,0
20240513,113400,61384100,2380,2380,2380,2380,0
20240513,113300,61384100,2380,2380,2380,2380,0
20240513,113200,61384100,2380,2380,2380,2380,0
20240513,113100,61384100,2380,2380,2380,2380,0
20240513,113000,61384100,2380,2380,2380,2380,0
20240513,112900,61384100,2380,2380,2380,2380,0
20240513,112800,61384100,2380,2380,2380,2380,0
20240513,112700,61384100,2380,2380,2380,2380,0
20240513,112600,61384100,2380,2380,2380,2380,0
20240513,112500,61384100,2380,2360,2380,2360,3
20240513,112400,61377000,2360,2365,2365,2360,928
20240513,112300,59183030,2375,2375,2375,2375,0
20240513,112200,59183030,2375,2375,2375,2375,0
20240513,112100,59183030,2375,2375,2375,2375,1142
20240513,112000,56470780,2375,2375,2375,2375,0
20240513,111900,56470780,2375,2375,2375,2375,0
20240513,111800,56470780,2375,2375,2375,2375,0
20240513,111700,56470780,2375,2375,2375,2375,0
20240513,111600,56470780,2375,2375,2375,2375,0
20240513,111500,56470780,2375,2375,2375,2375,0
20240513,111400,56470780,2375,2375,2375,2375,2
20240513,111300,56466030,2380,2380,2380,2380,0
20240513,111200,56466030,2380,2380,2380,2380,0
20240513,111100,56466030,2380,2380,2380,2380,1
20240513,111000,56463650,2365,2365,2365,2365,18
20240513,110900,56421080,2380,2380,2380,2380,0
20240513,110800,56421080,2380,2380,2380,2380,0
20240513,110700,56421080,2380,2380,2380,2380,0
20240513,110600,56421080,2380,2380,2380,2380,0
20240513,110500,56421080,2380,2380,2380,2380,0
20240513,110400,56421080,2380,2380,2380,2380,0
20240513,110300,56421080,2380,2380,2380,2380,0
20240513,110200,56421080,2380,2380,2380,2380,0
20240513,110100,56421080,2380,2380,2380,2380,100
20240513,110000,56183080,2380,2380,2380,2380,0
20240513,105900,56183080,2380,2380,2380,2380,0
20240513,105800,56183080,2380,2380,2380,2380,0
20240513,105700,56183080,2380,2380,2380,2380,0
20240513,105600,56183080,2380,2380,2380,2380,1
20240513,105500,56180700,2360,2360,2360,2360,0
20240513,105400,56180700,2360,2360,2360,2360,0
20240513,105300,56180700,2360,2360,2360,2360,1
20240513,105200,56178340,2380,2380,2380,2380,2
20240513,105100,56173580,2360,2360,2360,2360,0
20240513,105000,56173580,2360,2360,2360,2360,0
20240513,104900,56173580,2360,2360,2360,2360,0
20240513,104800,56173580,2360,2360,2360,2360,0
20240513,104700,56173580,2360,2360,2360,2360,1
20240513,104600,56171220,2380,2360,2380,2360,2
20240513,104500,56166480,2380,2380,2380,2380,0
20240513,104400,56166480,2380,2380,2380,2380,0
20240513,104300,56166480,2380,2380,2380,2380,0
20240513,104200,56166480,2380,2380,2380,2380,0
20240513,104100,56166480,2380,2380,2380,2380,0
20240513,104000,56166480,2380,2380,2380,2380,1
20240513,103900,56164100,2380,2365,2380,2365,173
20240513,103800,55754605,2365,2365,2365,2365,0
20240513,103700,55754605,2365,2365,2365,2365,0
20240513,103600,55754605,2365,2365,2365,2365,1
20240513,103500,55752240,2365,2365,2365,2365,1
20240513,103400,55749875,2360,2360,2360,2360,1
20240513,103300,55747515,2380,2380,2380,2380,0
20240513,103200,55747515,2380,2380,2380,2350,6518
20240513,103100,40365890,2395,2395,2395,2395,0
20240513,103000,40365890,2395,2395,2395,2395,1
20240513,102900,40363495,2395,2395,2395,2395,0
20240513,102800,40363495,2395,2395,2395,2395,0
20240513,102700,40363495,2395,2390,2395,2390,300
20240513,102600,39645790,2390,2390,2390,2390,0
20240513,102500,39645790,2390,2390,2390,2390,0
20240513,102400,39645790,2390,2390,2390,2390,0
20240513,102300,39645790,2390,2390,2390,2390,0
20240513,102200,39645790,2390,2390,2390,2390,0
20240513,102100,39645790,2390,2390,2390,2390,0
20240513,102000,39645790,2390,2390,2390,2390,0
20240513,101900,39645790,2390,2390,2390,2390,0
20240513,101800,39645790,2390,2385,2390,2375,1176
20240513,101700,36843300,2390,2390,2390,2390,1
20240513,101600,36840910,2385,2385,2385,2385,365
20240513,101500,35970385,2390,2390,2390,2390,0
20240513,101400,35970385,2390,2390,2390,2390,0
20240513,101300,35970385,2390,2390,2390,2390,189
20240513,101200,35518675,2390,2390,2390,2390,0
20240513,101100,35518675,2390,2390,2390,2390,0
20240513,101000,35518675,2390,2390,2390,2390,0
20240513,100900,35518675,2390,2390,2390,2390,0
20240513,100800,35518675,2390,2390,2390,2390,1
20240513,100700,35516285,2375,2375,2375,2375,0
20240513,100600,35516285,2375,2375,2375,2375,0
20240513,100500,35516285,2375,2375,2375,2375,240
20240513,100400,34946285,2390,2390,2390,2390,1
20240513,100300,34943895,2390,2390,2390,2390,1462
20240513,100200,31449715,2390,2390,2390,2390,0
20240513,100100,31449715,2390,2390,2390,2390,0
20240513,100000,31449715,2390,2390,2390,2390,0
20240513,095900,31449715,2390,2390,2390,2390,0
20240513,095800,31449715,2390,2390,2390,2390,0
20240513,095700,31449715,2390,2390,2390,2390,0
20240513,095600,31449715,2390,2375,2390,2375,327
20240513,095500,30673075,2375,2375,2375,2375,10
20240513,095400,30649325,2390,2390,2390,2390,0
20240513,095300,30649325,2390,2390,2390,2390,1
20240513,095200,30646935,2370,2370,2370,2370,700
20240513,095100,28987935,2390,2390,2390,2390,0
20240513,095000,28987935,2390,2390,2390,2390,0
20240513,094900,28987935,2390,2390,2390,2390,12
20240513,094800,28959255,2390,2390,2390,2390,0
20240513,094700,28959255,2390,2390,2390,2390,0
20240513,094600,28959255,2390,2390,2390,2390,1
20240513,094500,28956865,2375,2375,2375,2375,221
20240513,094400,28431990,2375,2375,2375,2375,0
20240513,094300,28431990,2375,2375,2375,2375,231
20240513,094200,27883365,2390,2390,2390,2390,0
20240513,094100,27883365,2390,2375,2390,2375,31
20240513,094000,27809725,2390,2390,2390,2390,0
20240513,093900,27809725,2390,2390,2390,2390,1
20240513,093800,27807335,2385,2380,2385,2380,353
20240513,093700,26965765,2380,2380,2380,2380,0
20240513,093600,26965765,2380,2380,2380,2380,0
20240513,093500,26965765,2380,2380,2380,2380,0
20240513,093400,26965765,2380,2380,2380,2380,0
20240513,093300,26965765,2380,2370,2380,2370,101
20240513,093200,26726385,2380,2380,2380,2380,0
20240513,093100,26726385,2380,2380,2380,2380,0
20240513,093000,26726385,2380,2380,2380,2380,1
20240513,092900,26724005,2370,2370,2370,2370,46
20240513,092800,26614985,2380,2380,2380,2380,0
20240513,092700,26614985,2380,2380,2380,2380,0
20240513,092600,26614985,2380,2375,2380,2370,175
20240513,092500,26199855,2375,2375,2375,2375,50
20240513,092400,26081105,2380,2380,2380,2380,0
20240513,092300,26081105,2380,2380,2380,2380,0
20240513,092200,26081105,2380,2380,2380,2380,0
20240513,092100,26081105,2380,2380,2380,2380,0
20240513,092000,26081105,2380,2380,2380,2380,0
20240513,091900,26081105,2380,2380,2380,2380,0
20240513,091800,26081105,2380,2400,2400,2360,4830
20240513,091700,14623100,2410,2410,2410,2410,0
20240513,091600,14623100,2410,2410,2410,2410,170
20240513,091500,14213400,2410,2410,2410,2410,327
20240513,091400,13425330,2410,2410,2410,2410,0
20240513,091300,13425330,2410,2410,2410,2410,0
20240513,091200,13425330,2410,2410,2410,2410,1
20240513,091100,13422920,2400,2400,2400,2395,215
20240513,091000,12907980,2410,2405,2410,2405,2
20240513,090900,12903165,2405,2405,2405,2405,0
20240513,090800,12903165,2405,2405,2405,2405,1
20240513,090700,12900760,2410,2410,2410,2410,0
20240513,090600,12900760,2410,2410,2410,2410,0
20240513,090500,12900760,2410,2410,2410,2410,5
20240513,090400,12888710,2410,2410,2410,2410,0
20240513,090300,12888710,2410,2415,2415,2390,3886
20240513,090200,3549260,2415,2405,2415,2405,421
20240513,090100,2533340,2405,2405,2405,2405,380
20240513,090000,1619440,2415,2410,2415,2405,672