KissMeData/311390/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210400,74331340,6100,6100,6100,6100,274
20240513,210300,74331340,6100,6100,6100,6100,0
20240513,210200,74331340,6100,6100,6100,6100,0
20240513,210100,74331340,6100,6100,6100,6100,0
20240513,210000,74331340,6100,6100,6100,6100,0
20240513,205900,74331340,6100,6100,6100,6100,0
20240513,205800,74331340,6100,6100,6100,6100,0
20240513,205700,74331340,6100,6100,6100,6100,0
20240513,205600,74331340,6100,6100,6100,6100,0
20240513,205500,74331340,6100,6100,6100,6100,0
20240513,205400,74331340,6100,6100,6100,6100,0
20240513,205300,74331340,6100,6100,6100,6100,0
20240513,205200,74331340,6100,6100,6100,6100,0
20240513,205100,74331340,6100,6100,6100,6100,0
20240513,205000,74331340,6100,6100,6100,6100,0
20240513,204900,74331340,6100,6100,6100,6100,0
20240513,204800,74331340,6100,6100,6100,6100,0
20240513,204700,74331340,6100,6100,6100,6100,0
20240513,204600,74331340,6100,6100,6100,6100,0
20240513,204500,74331340,6100,6100,6100,6100,0
20240513,204400,74331340,6100,6100,6100,6100,0
20240513,204300,74331340,6100,6100,6100,6100,0
20240513,204200,74331340,6100,6100,6100,6100,0
20240513,204100,74331340,6100,6100,6100,6100,0
20240513,204000,74331340,6100,6100,6100,6100,0
20240513,203900,74331340,6100,6100,6100,6100,0
20240513,203800,74331340,6100,6100,6100,6100,0
20240513,203700,74331340,6100,6100,6100,6100,0
20240513,203600,74331340,6100,6100,6100,6100,0
20240513,203500,74331340,6100,6100,6100,6100,0
20240513,203400,74331340,6100,6100,6100,6100,274
20240513,203300,74331340,6100,6100,6100,6100,0
20240513,203200,74331340,6100,6100,6100,6100,0
20240513,203100,74331340,6100,6100,6100,6100,0
20240513,203000,74331340,6100,6100,6100,6100,0
20240513,202900,74331340,6100,6100,6100,6100,0
20240513,202800,74331340,6100,6100,6100,6100,0
20240513,202700,74331340,6100,6100,6100,6100,0
20240513,202600,74331340,6100,6100,6100,6100,0
20240513,202500,74331340,6100,6100,6100,6100,0
20240513,202400,74331340,6100,6100,6100,6100,0
20240513,202300,74331340,6100,6100,6100,6100,0
20240513,202200,74331340,6100,6100,6100,6100,0
20240513,202100,74331340,6100,6100,6100,6100,0
20240513,202000,74331340,6100,6100,6100,6100,0
20240513,201900,74331340,6100,6100,6100,6100,0
20240513,201800,74331340,6100,6100,6100,6100,0
20240513,201700,74331340,6100,6100,6100,6100,0
20240513,201600,74331340,6100,6100,6100,6100,0
20240513,201500,74331340,6100,6100,6100,6100,0
20240513,201400,74331340,6100,6100,6100,6100,0
20240513,201300,74331340,6100,6100,6100,6100,0
20240513,201200,74331340,6100,6100,6100,6100,0
20240513,201100,74331340,6100,6100,6100,6100,0
20240513,201000,74331340,6100,6100,6100,6100,0
20240513,200900,74331340,6100,6100,6100,6100,0
20240513,200800,74331340,6100,6100,6100,6100,0
20240513,200700,74331340,6100,6100,6100,6100,0
20240513,200600,74331340,6100,6100,6100,6100,0
20240513,200500,74331340,6100,6100,6100,6100,0
20240513,200400,74331340,6100,6100,6100,6100,274
20240513,200300,74331340,6100,6100,6100,6100,0
20240513,200200,74331340,6100,6100,6100,6100,0
20240513,200100,74331340,6100,6100,6100,6100,0
20240513,200000,74331340,6100,6100,6100,6100,0
20240513,195900,74331340,6100,6100,6100,6100,0
20240513,195800,74331340,6100,6100,6100,6100,0
20240513,195700,74331340,6100,6100,6100,6100,0
20240513,195600,74331340,6100,6100,6100,6100,0
20240513,195500,74331340,6100,6100,6100,6100,0
20240513,195400,74331340,6100,6100,6100,6100,0
20240513,195300,74331340,6100,6100,6100,6100,0
20240513,195200,74331340,6100,6100,6100,6100,0
20240513,195100,74331340,6100,6100,6100,6100,0
20240513,195000,74331340,6100,6100,6100,6100,0
20240513,194900,74331340,6100,6100,6100,6100,0
20240513,194800,74331340,6100,6100,6100,6100,0
20240513,194700,74331340,6100,6100,6100,6100,0
20240513,194600,74331340,6100,6100,6100,6100,0
20240513,194500,74331340,6100,6100,6100,6100,0
20240513,194400,74331340,6100,6100,6100,6100,0
20240513,194300,74331340,6100,6100,6100,6100,0
20240513,194200,74331340,6100,6100,6100,6100,0
20240513,194100,74331340,6100,6100,6100,6100,0
20240513,194000,74331340,6100,6100,6100,6100,0
20240513,193900,74331340,6100,6100,6100,6100,0
20240513,193800,74331340,6100,6100,6100,6100,0
20240513,193700,74331340,6100,6100,6100,6100,0
20240513,193600,74331340,6100,6100,6100,6100,0
20240513,193500,74331340,6100,6100,6100,6100,0
20240513,193400,74331340,6100,6100,6100,6100,274
20240513,193300,74331340,6100,6100,6100,6100,0
20240513,193200,74331340,6100,6100,6100,6100,0
20240513,193100,74331340,6100,6100,6100,6100,0
20240513,193000,74331340,6100,6100,6100,6100,0
20240513,192900,74331340,6100,6100,6100,6100,0
20240513,192800,74331340,6100,6100,6100,6100,0
20240513,192700,74331340,6100,6100,6100,6100,0
20240513,192600,74331340,6100,6100,6100,6100,0
20240513,192500,74331340,6100,6100,6100,6100,0
20240513,192400,74331340,6100,6100,6100,6100,0
20240513,192300,74331340,6100,6100,6100,6100,0
20240513,192200,74331340,6100,6100,6100,6100,0
20240513,192100,74331340,6100,6100,6100,6100,0
20240513,192000,74331340,6100,6100,6100,6100,0
20240513,191900,74331340,6100,6100,6100,6100,0
20240513,191800,74331340,6100,6100,6100,6100,0
20240513,191700,74331340,6100,6100,6100,6100,0
20240513,191600,74331340,6100,6100,6100,6100,0
20240513,191500,74331340,6100,6100,6100,6100,0
20240513,191400,74331340,6100,6100,6100,6100,0
20240513,191300,74331340,6100,6100,6100,6100,0
20240513,191200,74331340,6100,6100,6100,6100,0
20240513,191100,74331340,6100,6100,6100,6100,0
20240513,191000,74331340,6100,6100,6100,6100,0
20240513,190900,74331340,6100,6100,6100,6100,0
20240513,190800,74331340,6100,6100,6100,6100,0
20240513,190700,74331340,6100,6100,6100,6100,0
20240513,190600,74331340,6100,6100,6100,6100,0
20240513,190500,74331340,6100,6100,6100,6100,0
20240513,190400,74331340,6100,6100,6100,6100,274
20240513,190300,74331340,6100,6100,6100,6100,0
20240513,190200,74331340,6100,6100,6100,6100,0
20240513,190100,74331340,6100,6100,6100,6100,0
20240513,190000,74331340,6100,6100,6100,6100,0
20240513,185900,74331340,6100,6100,6100,6100,0
20240513,185800,74331340,6100,6100,6100,6100,0
20240513,185700,74331340,6100,6100,6100,6100,0
20240513,185600,74331340,6100,6100,6100,6100,0
20240513,185500,74331340,6100,6100,6100,6100,0
20240513,185400,74331340,6100,6100,6100,6100,0
20240513,185300,74331340,6100,6100,6100,6100,0
20240513,185200,74331340,6100,6100,6100,6100,0
20240513,185100,74331340,6100,6100,6100,6100,0
20240513,185000,74331340,6100,6100,6100,6100,0
20240513,184900,74331340,6100,6100,6100,6100,0
20240513,184800,74331340,6100,6100,6100,6100,0
20240513,184700,74331340,6100,6100,6100,6100,0
20240513,184600,74331340,6100,6100,6100,6100,0
20240513,184500,74331340,6100,6100,6100,6100,0
20240513,184400,74331340,6100,6100,6100,6100,0
20240513,184300,74331340,6100,6100,6100,6100,0
20240513,184200,74331340,6100,6100,6100,6100,0
20240513,184100,74331340,6100,6100,6100,6100,0
20240513,184000,74331340,6100,6100,6100,6100,0
20240513,183900,74331340,6100,6100,6100,6100,0
20240513,183800,74331340,6100,6100,6100,6100,0
20240513,183700,74331340,6100,6100,6100,6100,0
20240513,183600,74331340,6100,6100,6100,6100,0
20240513,183500,74331340,6100,6100,6100,6100,0
20240513,183400,74331340,6100,6100,6100,6100,274
20240513,183300,74331340,6100,6100,6100,6100,0
20240513,183200,74331340,6100,6100,6100,6100,0
20240513,183100,74331340,6100,6100,6100,6100,0
20240513,183000,74331340,6100,6100,6100,6100,0
20240513,182900,74331340,6100,6100,6100,6100,0
20240513,182800,74331340,6100,6100,6100,6100,0
20240513,182700,74331340,6100,6100,6100,6100,0
20240513,182600,74331340,6100,6100,6100,6100,0
20240513,182500,74331340,6100,6100,6100,6100,0
20240513,182400,74331340,6100,6100,6100,6100,0
20240513,182300,74331340,6100,6100,6100,6100,0
20240513,182200,74331340,6100,6100,6100,6100,0
20240513,182100,74331340,6100,6100,6100,6100,0
20240513,182000,74331340,6100,6100,6100,6100,0
20240513,181900,74331340,6100,6100,6100,6100,0
20240513,181800,74331340,6100,6100,6100,6100,0
20240513,181700,74331340,6100,6100,6100,6100,0
20240513,181600,74331340,6100,6100,6100,6100,0
20240513,181500,74331340,6100,6100,6100,6100,0
20240513,181400,74331340,6100,6100,6100,6100,0
20240513,181300,74331340,6100,6100,6100,6100,0
20240513,181200,74331340,6100,6100,6100,6100,0
20240513,181100,74331340,6100,6100,6100,6100,0
20240513,181000,74331340,6100,6100,6100,6100,0
20240513,180900,74331340,6100,6100,6100,6100,0
20240513,180800,74331340,6100,6100,6100,6100,0
20240513,180700,74331340,6100,6100,6100,6100,0
20240513,180600,74331340,6100,6100,6100,6100,0
20240513,180500,74331340,6100,6100,6100,6100,0
20240513,180400,74331340,6100,6100,6100,6100,274
20240513,180300,74331340,6100,6100,6100,6100,0
20240513,180200,74331340,6100,6100,6100,6100,0
20240513,180100,74331340,6100,6100,6100,6100,0
20240513,180000,74331340,6100,6100,6100,6100,0
20240513,175900,74331340,6100,6100,6100,6100,0
20240513,175800,74331340,6100,6100,6100,6100,0
20240513,175700,74331340,6100,6100,6100,6100,0
20240513,175600,74331340,6100,6100,6100,6100,0
20240513,175500,74331340,6100,6100,6100,6100,0
20240513,175400,74331340,6100,6100,6100,6100,0
20240513,175300,74331340,6100,6100,6100,6100,0
20240513,175200,74331340,6100,6100,6100,6100,0
20240513,175100,74331340,6100,6100,6100,6100,0
20240513,175000,74331340,6100,6100,6100,6100,0
20240513,174900,74331340,6100,6100,6100,6100,0
20240513,174800,74331340,6100,6100,6100,6100,0
20240513,174700,74331340,6100,6100,6100,6100,0
20240513,174600,74331340,6100,6100,6100,6100,0
20240513,174500,74331340,6100,6100,6100,6100,0
20240513,174400,74331340,6100,6100,6100,6100,0
20240513,174300,74331340,6100,6100,6100,6100,0
20240513,174200,74331340,6100,6100,6100,6100,0
20240513,174100,74331340,6100,6100,6100,6100,0
20240513,174000,74331340,6100,6100,6100,6100,0
20240513,173900,74331340,6100,6100,6100,6100,0
20240513,173800,74331340,6100,6100,6100,6100,0
20240513,173700,74331340,6100,6100,6100,6100,0
20240513,173600,74331340,6100,6100,6100,6100,0
20240513,173500,74331340,6100,6100,6100,6100,0
20240513,173400,74331340,6100,6100,6100,6100,274
20240513,173300,74331340,6100,6100,6100,6100,0
20240513,173200,74331340,6100,6100,6100,6100,0
20240513,173100,74331340,6100,6100,6100,6100,0
20240513,173000,74331340,6100,6100,6100,6100,0
20240513,172900,74331340,6100,6100,6100,6100,0
20240513,172800,74331340,6100,6100,6100,6100,0
20240513,172700,74331340,6100,6100,6100,6100,0
20240513,172600,74331340,6100,6100,6100,6100,0
20240513,172500,74331340,6100,6100,6100,6100,0
20240513,172400,74331340,6100,6100,6100,6100,0
20240513,172300,74331340,6100,6100,6100,6100,0
20240513,172200,74331340,6100,6100,6100,6100,0
20240513,172100,74331340,6100,6100,6100,6100,0
20240513,172000,74331340,6100,6100,6100,6100,0
20240513,171900,74331340,6100,6100,6100,6100,0
20240513,171800,74331340,6100,6100,6100,6100,0
20240513,171700,74331340,6100,6100,6100,6100,0
20240513,171600,74331340,6100,6100,6100,6100,0
20240513,171500,74331340,6100,6100,6100,6100,0
20240513,171400,74331340,6100,6100,6100,6100,0
20240513,171300,74331340,6100,6100,6100,6100,0
20240513,171200,74331340,6100,6100,6100,6100,0
20240513,171100,74331340,6100,6100,6100,6100,0
20240513,171000,74331340,6100,6100,6100,6100,0
20240513,170900,74331340,6100,6100,6100,6100,0
20240513,170800,74331340,6100,6100,6100,6100,0
20240513,170700,74331340,6100,6100,6100,6100,0
20240513,170600,74331340,6100,6100,6100,6100,0
20240513,170500,74331340,6100,6100,6100,6100,0
20240513,170400,74331340,6100,6100,6100,6100,274
20240513,170300,74331340,6100,6100,6100,6100,0
20240513,170200,74331340,6100,6100,6100,6100,0
20240513,170100,74331340,6100,6100,6100,6100,0
20240513,170000,74331340,6100,6100,6100,6100,0
20240513,165900,74331340,6100,6100,6100,6100,0
20240513,165800,74331340,6100,6100,6100,6100,0
20240513,165700,74331340,6100,6100,6100,6100,0
20240513,165600,74331340,6100,6100,6100,6100,0
20240513,165500,74331340,6100,6100,6100,6100,0
20240513,165400,74331340,6100,6100,6100,6100,0
20240513,165300,74331340,6100,6100,6100,6100,0
20240513,165200,74331340,6100,6100,6100,6100,0
20240513,165100,74331340,6100,6100,6100,6100,0
20240513,165000,74331340,6100,6100,6100,6100,0
20240513,164900,74331340,6100,6100,6100,6100,0
20240513,164800,74331340,6100,6100,6100,6100,0
20240513,164700,74331340,6100,6100,6100,6100,0
20240513,164600,74331340,6100,6100,6100,6100,0
20240513,164500,74331340,6100,6100,6100,6100,0
20240513,164400,74331340,6100,6100,6100,6100,0
20240513,164300,74331340,6100,6100,6100,6100,0
20240513,164200,74331340,6100,6100,6100,6100,0
20240513,164100,74331340,6100,6100,6100,6100,0
20240513,164000,74331340,6100,6100,6100,6100,0
20240513,163900,74331340,6100,6100,6100,6100,0
20240513,163800,74331340,6100,6100,6100,6100,0
20240513,163700,74331340,6100,6100,6100,6100,0
20240513,163600,74331340,6100,6100,6100,6100,0
20240513,163500,74331340,6100,6100,6100,6100,0
20240513,163400,74331340,6100,6100,6100,6100,274
20240513,163300,74331340,6100,6100,6100,6100,0
20240513,163200,74331340,6100,6100,6100,6100,0
20240513,163100,74331340,6100,6100,6100,6100,0
20240513,163000,74331340,6100,6100,6100,6100,0
20240513,162900,74331340,6100,6100,6100,6100,0
20240513,162800,74331340,6100,6100,6100,6100,0
20240513,162700,74331340,6100,6100,6100,6100,0
20240513,162600,74331340,6100,6100,6100,6100,0
20240513,162500,74331340,6100,6100,6100,6100,0
20240513,162400,74331340,6100,6100,6100,6100,0
20240513,162300,74331340,6100,6100,6100,6100,0
20240513,162200,74331340,6100,6100,6100,6100,0
20240513,162100,74331340,6100,6100,6100,6100,0
20240513,162000,74331340,6100,6100,6100,6100,0
20240513,161900,74331340,6100,6100,6100,6100,0
20240513,161800,74331340,6100,6100,6100,6100,0
20240513,161700,74331340,6100,6100,6100,6100,0
20240513,161600,74331340,6100,6100,6100,6100,0
20240513,161500,74331340,6100,6100,6100,6100,0
20240513,161400,74331340,6100,6100,6100,6100,0
20240513,161300,74331340,6100,6100,6100,6100,0
20240513,161200,74331340,6100,6100,6100,6100,0
20240513,161100,74331340,6100,6100,6100,6100,0
20240513,161000,74331340,6100,6100,6100,6100,0
20240513,160900,74331340,6100,6100,6100,6100,0
20240513,160800,74331340,6100,6100,6100,6100,0
20240513,160700,74331340,6100,6100,6100,6100,0
20240513,160600,74331340,6100,6100,6100,6100,0
20240513,160500,74331340,6100,6100,6100,6100,0
20240513,160400,74331340,6100,6100,6100,6100,274
20240513,160300,74331340,6100,6100,6100,6100,0
20240513,160200,74331340,6100,6100,6100,6100,0
20240513,160100,74331340,6100,6100,6100,6100,0
20240513,160000,74331340,6100,6100,6100,6100,0
20240513,155900,74331340,6100,6100,6100,6100,0
20240513,155800,74331340,6100,6100,6100,6100,0
20240513,155700,74331340,6100,6100,6100,6100,0
20240513,155600,74331340,6100,6100,6100,6100,0
20240513,155500,74331340,6100,6100,6100,6100,0
20240513,155400,74331340,6100,6100,6100,6100,0
20240513,155300,74331340,6100,6100,6100,6100,0
20240513,155200,74331340,6100,6100,6100,6100,0
20240513,155100,74331340,6100,6100,6100,6100,0
20240513,155000,74331340,6100,6100,6100,6100,0
20240513,154900,74331340,6100,6100,6100,6100,0
20240513,154800,74331340,6100,6100,6100,6100,0
20240513,154700,74331340,6100,6100,6100,6100,0
20240513,154600,74331340,6100,6100,6100,6100,0
20240513,154500,74331340,6100,6100,6100,6100,0
20240513,154400,74331340,6100,6100,6100,6100,0
20240513,154300,74331340,6100,6100,6100,6100,0
20240513,154200,74331340,6100,6100,6100,6100,0
20240513,154100,74331340,6100,6100,6100,6100,0
20240513,154000,74331340,6100,6100,6100,6100,0
20240513,153900,74331340,6100,6100,6100,6100,0
20240513,153800,74331340,6100,6100,6100,6100,0
20240513,153700,74331340,6100,6100,6100,6100,0
20240513,153600,74331340,6100,6100,6100,6100,0
20240513,153500,74331340,6100,6100,6100,6100,0
20240513,153400,74331340,6100,6100,6100,6100,274
20240513,153300,74331340,6100,6100,6100,6100,0
20240513,153200,74331340,6100,6100,6100,6100,0
20240513,153100,74331340,6100,6100,6100,6100,0
20240513,153000,74331340,6100,6100,6100,6100,274
20240513,152900,72659940,6170,6170,6170,6170,0
20240513,152800,72659940,6170,6170,6170,6170,0
20240513,152700,72659940,6170,6170,6170,6170,0
20240513,152600,72659940,6170,6170,6170,6170,0
20240513,152500,72659940,6170,6170,6170,6170,0
20240513,152400,72659940,6170,6170,6170,6170,0
20240513,152300,72659940,6170,6170,6170,6170,0
20240513,152200,72659940,6170,6170,6170,6170,0
20240513,152100,72659940,6170,6170,6170,6170,0
20240513,152000,72659940,6170,6170,6170,6170,0
20240513,151900,72659940,6170,6170,6170,6170,0
20240513,151800,72659940,6170,6170,6170,6170,0
20240513,151700,72659940,6170,6170,6170,6170,0
20240513,151600,72659940,6170,6170,6170,6170,0
20240513,151500,72659940,6170,6170,6170,6170,0
20240513,151400,72659940,6170,6170,6170,6170,0
20240513,151300,72659940,6170,6170,6170,6170,0
20240513,151200,72659940,6170,6170,6170,6170,0
20240513,151100,72659940,6170,6170,6170,6170,0
20240513,151000,72659940,6170,6170,6170,6170,0
20240513,150900,72659940,6170,6170,6170,6170,0
20240513,150800,72659940,6170,6170,6170,6170,0
20240513,150700,72659940,6170,6170,6170,6170,0
20240513,150600,72659940,6170,6170,6170,6170,3
20240513,150500,72641430,6170,6170,6170,6170,0
20240513,150400,72641430,6170,6170,6170,6170,0
20240513,150300,72641430,6170,6170,6170,6170,0
20240513,150200,72641430,6170,6170,6170,6170,0
20240513,150100,72641430,6170,6170,6170,6170,0
20240513,150000,72641430,6170,6170,6170,6170,0
20240513,145900,72641430,6170,6170,6170,6170,0
20240513,145800,72641430,6170,6170,6170,6170,0
20240513,145700,72641430,6170,6170,6170,6170,0
20240513,145600,72641430,6170,6170,6170,6170,0
20240513,145500,72641430,6170,6170,6170,6170,0
20240513,145400,72641430,6170,6170,6170,6170,0
20240513,145300,72641430,6170,6170,6170,6170,0
20240513,145200,72641430,6170,6170,6170,6170,0
20240513,145100,72641430,6170,6170,6170,6170,0
20240513,145000,72641430,6170,6170,6170,6170,1
20240513,144900,72635260,6170,6100,6170,6100,3
20240513,144800,72616830,6170,6170,6170,6170,0
20240513,144700,72616830,6170,6170,6170,6170,0
20240513,144600,72616830,6170,6170,6170,6170,0
20240513,144500,72616830,6170,6170,6170,6170,0
20240513,144400,72616830,6170,6150,6170,6150,2
20240513,144300,72604510,6140,6140,6140,6140,107
20240513,144200,71947530,6140,6130,6150,6130,406
20240513,144100,69455560,6140,6140,6140,6140,0
20240513,144000,69455560,6140,6140,6140,6140,0
20240513,143900,69455560,6140,6140,6140,6140,0
20240513,143800,69455560,6140,6140,6140,6140,0
20240513,143700,69455560,6140,6140,6140,6140,0
20240513,143600,69455560,6140,6140,6140,6140,0
20240513,143500,69455560,6140,6140,6140,6140,0
20240513,143400,69455560,6140,6140,6140,6140,0
20240513,143300,69455560,6140,6140,6140,6140,0
20240513,143200,69455560,6140,6140,6140,6140,0
20240513,143100,69455560,6140,6140,6140,6140,0
20240513,143000,69455560,6140,6140,6140,6140,0
20240513,142900,69455560,6140,6140,6140,6140,0
20240513,142800,69455560,6140,6140,6140,6140,0
20240513,142700,69455560,6140,6140,6140,6140,0
20240513,142600,69455560,6140,6140,6140,6140,0
20240513,142500,69455560,6140,6140,6140,6140,1
20240513,142400,69449420,6130,6130,6130,6130,0
20240513,142300,69449420,6130,6100,6130,6090,101
20240513,142200,68834090,6140,6140,6140,6140,0
20240513,142100,68834090,6140,6140,6140,6140,0
20240513,142000,68834090,6140,6140,6140,6140,22
20240513,141900,68699010,6140,6140,6140,6140,0
20240513,141800,68699010,6140,6140,6140,6140,0
20240513,141700,68699010,6140,6140,6140,6140,0
20240513,141600,68699010,6140,6140,6140,6140,0
20240513,141500,68699010,6140,6140,6140,6140,0
20240513,141400,68699010,6140,6140,6140,6140,0
20240513,141300,68699010,6140,6140,6140,6140,0
20240513,141200,68699010,6140,6140,6140,6140,0
20240513,141100,68699010,6140,6140,6140,6140,0
20240513,141000,68699010,6140,6140,6140,6140,0
20240513,140900,68699010,6140,6140,6140,6140,0
20240513,140800,68699010,6140,6140,6140,6140,0
20240513,140700,68699010,6140,6140,6140,6140,0
20240513,140600,68699010,6140,6140,6140,6140,0
20240513,140500,68699010,6140,6140,6140,6140,0
20240513,140400,68699010,6140,6140,6140,6140,0
20240513,140300,68699010,6140,6140,6140,6140,0
20240513,140200,68699010,6140,6140,6140,6140,0
20240513,140100,68699010,6140,6140,6140,6140,0
20240513,140000,68699010,6140,6140,6140,6140,0
20240513,135900,68699010,6140,6140,6140,6140,0
20240513,135800,68699010,6140,6140,6140,6140,0
20240513,135700,68699010,6140,6140,6140,6140,0
20240513,135600,68699010,6140,6140,6140,6140,0
20240513,135500,68699010,6140,6140,6140,6140,0
20240513,135400,68699010,6140,6140,6140,6140,0
20240513,135300,68699010,6140,6100,6140,6100,927
20240513,135200,63044270,6100,6100,6100,6100,400
20240513,135100,60604270,6100,6100,6100,6100,0
20240513,135000,60604270,6100,6100,6100,6100,0
20240513,134900,60604270,6100,6100,6100,6100,0
20240513,134800,60604270,6100,6100,6100,6100,0
20240513,134700,60604270,6100,6100,6100,6100,0
20240513,134600,60604270,6100,6100,6100,6100,1
20240513,134500,60598170,6090,6090,6090,6090,0
20240513,134400,60598170,6090,6090,6090,6090,0
20240513,134300,60598170,6090,6090,6090,6090,0
20240513,134200,60598170,6090,6090,6090,6090,0
20240513,134100,60598170,6090,6090,6090,6090,0
20240513,134000,60598170,6090,6090,6090,6090,3
20240513,133900,60579900,6090,6090,6090,6090,0
20240513,133800,60579900,6090,6090,6090,6090,0
20240513,133700,60579900,6090,6090,6090,6090,0
20240513,133600,60579900,6090,6090,6090,6090,0
20240513,133500,60579900,6090,6090,6090,6090,64
20240513,133400,60190140,6100,6100,6100,6100,200
20240513,133300,58970140,6100,6100,6100,6100,0
20240513,133200,58970140,6100,6100,6100,6100,0
20240513,133100,58970140,6100,6100,6100,6100,0
20240513,133000,58970140,6100,6100,6100,6100,0
20240513,132900,58970140,6100,6100,6100,6100,0
20240513,132800,58970140,6100,6100,6100,6100,0
20240513,132700,58970140,6100,6100,6100,6100,0
20240513,132600,58970140,6100,6100,6100,6100,0
20240513,132500,58970140,6100,6100,6100,6100,0
20240513,132400,58970140,6100,6100,6100,6100,0
20240513,132300,58970140,6100,6080,6100,6080,3
20240513,132200,58951880,6080,6080,6080,6080,10
20240513,132100,58891080,6100,6100,6100,6100,0
20240513,132000,58891080,6100,6100,6100,6100,200
20240513,131900,57671080,6100,6100,6100,6100,0
20240513,131800,57671080,6100,6100,6100,6100,1
20240513,131700,57664980,6090,6090,6090,6090,73
20240513,131600,57220410,6090,6090,6090,6090,0
20240513,131500,57220410,6090,6090,6090,6090,0
20240513,131400,57220410,6090,6090,6090,6090,0
20240513,131300,57220410,6090,6090,6090,6090,106
20240513,131200,56574870,6100,6100,6100,6100,0
20240513,131100,56574870,6100,6100,6100,6100,0
20240513,131000,56574870,6100,6100,6100,6100,24
20240513,130900,56428470,6100,6100,6100,6090,129
20240513,130800,55642770,6100,6100,6100,6100,146
20240513,130700,54752170,6100,6100,6100,6100,0
20240513,130600,54752170,6100,6100,6100,6100,0
20240513,130500,54752170,6100,6100,6100,6100,0
20240513,130400,54752170,6100,6100,6100,6100,0
20240513,130300,54752170,6100,6100,6100,6100,0
20240513,130200,54752170,6100,6100,6100,6100,0
20240513,130100,54752170,6100,6100,6100,6100,0
20240513,130000,54752170,6100,6100,6100,6100,0
20240513,125900,54752170,6100,6100,6100,6100,870
20240513,125800,49445170,6100,6100,6100,6100,0
20240513,125700,49445170,6100,6100,6100,6100,0
20240513,125600,49445170,6100,6100,6100,6100,8
20240513,125500,49396370,6100,6100,6100,6100,0
20240513,125400,49396370,6100,6100,6100,6100,70
20240513,125300,48969370,6100,6100,6100,6100,1
20240513,125200,48963270,6080,6090,6090,6080,103
20240513,125100,48337020,6100,6100,6100,6100,0
20240513,125000,48337020,6100,6100,6100,6100,0
20240513,124900,48337020,6100,6100,6100,6100,0
20240513,124800,48337020,6100,6100,6100,6100,0
20240513,124700,48337020,6100,6100,6100,6100,0
20240513,124600,48337020,6100,6100,6100,6100,0
20240513,124500,48337020,6100,6100,6100,6100,0
20240513,124400,48337020,6100,6100,6100,6100,6
20240513,124300,48300420,6080,6080,6080,6080,110
20240513,124200,47631620,6100,6100,6100,6100,0
20240513,124100,47631620,6100,6100,6100,6100,0
20240513,124000,47631620,6100,6100,6100,6100,79
20240513,123900,47149720,6100,6100,6100,6100,0
20240513,123800,47149720,6100,6100,6100,6100,0
20240513,123700,47149720,6100,6100,6100,6100,0
20240513,123600,47149720,6100,6100,6100,6100,0
20240513,123500,47149720,6100,6100,6100,6100,9
20240513,123400,47094820,6100,6100,6100,6100,0
20240513,123300,47094820,6100,6100,6100,6100,0
20240513,123200,47094820,6100,6100,6100,6100,0
20240513,123100,47094820,6100,6100,6100,6100,0
20240513,123000,47094820,6100,6100,6100,6100,0
20240513,122900,47094820,6100,6100,6100,6100,0
20240513,122800,47094820,6100,6100,6100,6100,0
20240513,122700,47094820,6100,6100,6100,6100,0
20240513,122600,47094820,6100,6100,6100,6100,0
20240513,122500,47094820,6100,6100,6100,6100,0
20240513,122400,47094820,6100,6090,6100,6090,5
20240513,122300,47064360,6090,6090,6090,6090,0
20240513,122200,47064360,6090,6090,6090,6090,0
20240513,122100,47064360,6090,6090,6090,6090,0
20240513,122000,47064360,6090,6090,6090,6090,0
20240513,121900,47064360,6090,6090,6090,6090,0
20240513,121800,47064360,6090,6090,6090,6090,0
20240513,121700,47064360,6090,6090,6090,6090,53
20240513,121600,46741590,6090,6090,6090,6090,0
20240513,121500,46741590,6090,6090,6090,6090,335
20240513,121400,44701440,6100,6100,6100,6100,0
20240513,121300,44701440,6100,6100,6100,6100,0
20240513,121200,44701440,6100,6100,6100,6100,0
20240513,121100,44701440,6100,6100,6100,6100,0
20240513,121000,44701440,6100,6100,6100,6100,60
20240513,120900,44335440,6100,6100,6100,6100,0
20240513,120800,44335440,6100,6100,6100,6100,0
20240513,120700,44335440,6100,6100,6100,6100,0
20240513,120600,44335440,6100,6100,6100,6100,0
20240513,120500,44335440,6100,6100,6100,6100,0
20240513,120400,44335440,6100,6100,6100,6100,0
20240513,120300,44335440,6100,6100,6100,6100,5
20240513,120200,44304940,6100,6100,6100,6100,0
20240513,120100,44304940,6100,6100,6100,6100,1
20240513,120000,44298840,6100,6100,6100,6100,0
20240513,115900,44298840,6100,6100,6100,6100,0
20240513,115800,44298840,6100,6100,6100,6100,0
20240513,115700,44298840,6100,6100,6100,6100,0
20240513,115600,44298840,6100,6100,6100,6100,0
20240513,115500,44298840,6100,6100,6100,6100,0
20240513,115400,44298840,6100,6100,6100,6100,0
20240513,115300,44298840,6100,6100,6100,6100,10
20240513,115200,44237840,6100,6100,6100,6100,0
20240513,115100,44237840,6100,6100,6100,6100,0
20240513,115000,44237840,6100,6100,6100,6100,0
20240513,114900,44237840,6100,6100,6100,6100,653
20240513,114800,40254540,6100,6100,6100,6100,200
20240513,114700,39034540,6100,6100,6100,6100,0
20240513,114600,39034540,6100,6100,6100,6100,0
20240513,114500,39034540,6100,6100,6100,6100,0
20240513,114400,39034540,6100,6100,6100,6100,6
20240513,114300,38997940,6100,6100,6100,6100,0
20240513,114200,38997940,6100,6100,6100,6100,0
20240513,114100,38997940,6100,6100,6100,6100,0
20240513,114000,38997940,6100,6100,6100,6100,0
20240513,113900,38997940,6100,6100,6100,6100,5
20240513,113800,38967440,6100,6100,6100,6100,0
20240513,113700,38967440,6100,6100,6100,6100,0
20240513,113600,38967440,6100,6100,6100,6100,0
20240513,113500,38967440,6100,6100,6100,6100,47
20240513,113400,38680740,6090,6090,6090,6090,0
20240513,113300,38680740,6090,6090,6090,6090,0
20240513,113200,38680740,6090,6090,6090,6090,0
20240513,113100,38680740,6090,6090,6090,6090,0
20240513,113000,38680740,6090,6090,6090,6090,1
20240513,112900,38674650,6100,6100,6100,6100,0
20240513,112800,38674650,6100,6100,6100,6100,200
20240513,112700,37454650,6100,6100,6100,6100,0
20240513,112600,37454650,6100,6100,6100,6100,0
20240513,112500,37454650,6100,6100,6100,6100,0
20240513,112400,37454650,6100,6100,6100,6100,6
20240513,112300,37418050,6100,6100,6100,6100,0
20240513,112200,37418050,6100,6100,6100,6100,0
20240513,112100,37418050,6100,6100,6100,6100,0
20240513,112000,37418050,6100,6100,6100,6100,0
20240513,111900,37418050,6100,6100,6100,6100,0
20240513,111800,37418050,6100,6100,6100,6100,0
20240513,111700,37418050,6100,6100,6100,6100,0
20240513,111600,37418050,6100,6100,6100,6100,0
20240513,111500,37418050,6100,6100,6100,6100,0
20240513,111400,37418050,6100,6100,6100,6100,0
20240513,111300,37418050,6100,6100,6100,6100,5
20240513,111200,37387550,6100,6100,6100,6100,10
20240513,111100,37326550,6100,6100,6100,6100,50
20240513,111000,37021550,6100,6100,6100,6100,0
20240513,110900,37021550,6100,6100,6100,6100,0
20240513,110800,37021550,6100,6100,6100,6100,80
20240513,110700,36533550,6100,6100,6100,6100,0
20240513,110600,36533550,6100,6100,6100,6100,0
20240513,110500,36533550,6100,6100,6100,6100,0
20240513,110400,36533550,6100,6100,6100,6100,0
20240513,110300,36533550,6100,6100,6100,6100,0
20240513,110200,36533550,6100,6100,6100,6100,13
20240513,110100,36454250,6090,6090,6090,6090,0
20240513,110000,36454250,6090,6090,6090,6090,0
20240513,105900,36454250,6090,6090,6090,6090,0
20240513,105800,36454250,6090,6090,6090,6090,0
20240513,105700,36454250,6090,6090,6090,6090,0
20240513,105600,36454250,6090,6090,6090,6090,0
20240513,105500,36454250,6090,6090,6090,6090,0
20240513,105400,36454250,6090,6090,6090,6090,0
20240513,105300,36454250,6090,6090,6090,6090,0
20240513,105200,36454250,6090,6090,6090,6090,0
20240513,105100,36454250,6090,6090,6090,6090,0
20240513,105000,36454250,6090,6090,6090,6090,0
20240513,104900,36454250,6090,6090,6090,6090,0
20240513,104800,36454250,6090,6090,6090,6090,0
20240513,104700,36454250,6090,6090,6090,6090,0
20240513,104600,36454250,6090,6090,6090,6090,0
20240513,104500,36454250,6090,6090,6090,6090,0
20240513,104400,36454250,6090,6090,6090,6090,0
20240513,104300,36454250,6090,6090,6090,6090,0
20240513,104200,36454250,6090,6090,6090,6090,20
20240513,104100,36332450,6100,6100,6100,6100,1
20240513,104000,36326350,6090,6090,6090,6090,20
20240513,103900,36204550,6100,6100,6100,6100,0
20240513,103800,36204550,6100,6100,6100,6100,0
20240513,103700,36204550,6100,6100,6100,6100,0
20240513,103600,36204550,6100,6100,6100,6100,0
20240513,103500,36204550,6100,6100,6100,6100,5
20240513,103400,36174050,6100,6100,6100,6100,0
20240513,103300,36174050,6100,6100,6100,6100,0
20240513,103200,36174050,6100,6100,6100,6100,0
20240513,103100,36174050,6100,6100,6100,6100,0
20240513,103000,36174050,6100,6100,6100,6100,200
20240513,102900,34954050,6100,6100,6100,6100,0
20240513,102800,34954050,6100,6100,6100,6100,1
20240513,102700,34947950,6100,6100,6100,6100,0
20240513,102600,34947950,6100,6100,6100,6100,0
20240513,102500,34947950,6100,6100,6100,6100,0
20240513,102400,34947950,6100,6100,6100,6100,0
20240513,102300,34947950,6100,6100,6100,6100,0
20240513,102200,34947950,6100,6100,6100,6100,0
20240513,102100,34947950,6100,6100,6100,6100,0
20240513,102000,34947950,6100,6100,6100,6100,0
20240513,101900,34947950,6100,6100,6100,6100,0
20240513,101800,34947950,6100,6100,6100,6100,0
20240513,101700,34947950,6100,6100,6100,6100,0
20240513,101600,34947950,6100,6100,6100,6100,0
20240513,101500,34947950,6100,6100,6100,6100,0
20240513,101400,34947950,6100,6100,6100,6100,0
20240513,101300,34947950,6100,6100,6100,6100,0
20240513,101200,34947950,6100,6100,6100,6100,0
20240513,101100,34947950,6100,6100,6100,6100,0
20240513,101000,34947950,6100,6100,6100,6100,0
20240513,100900,34947950,6100,6100,6100,6100,0
20240513,100800,34947950,6100,6100,6100,6100,0
20240513,100700,34947950,6100,6100,6100,6100,0
20240513,100600,34947950,6100,6100,6100,6100,0
20240513,100500,34947950,6100,6100,6100,6100,4
20240513,100400,34923550,6100,6100,6100,6100,1
20240513,100300,34917450,6100,6100,6100,6100,3
20240513,100200,34899150,6100,6100,6100,6100,237
20240513,100100,33453450,6100,6100,6100,6100,100
20240513,100000,32843450,6100,6100,6100,6100,0
20240513,095900,32843450,6100,6100,6100,6100,20
20240513,095800,32721450,6100,6100,6100,6100,1
20240513,095700,32715350,6100,6100,6100,6100,1
20240513,095600,32709250,6080,6080,6080,6080,1
20240513,095500,32703170,6100,6100,6100,6100,1
20240513,095400,32697070,6080,6090,6090,6080,1520
20240513,095300,23442160,6100,6100,6100,6100,0
20240513,095200,23442160,6100,6100,6100,6100,0
20240513,095100,23442160,6100,6100,6100,6100,0
20240513,095000,23442160,6100,6100,6100,6100,0
20240513,094900,23442160,6100,6100,6100,6100,0
20240513,094800,23442160,6100,6100,6100,6100,393
20240513,094700,21044860,6100,6100,6100,6100,0
20240513,094600,21044860,6100,6100,6100,6100,100
20240513,094500,20434860,6100,6100,6100,6100,148
20240513,094400,19532060,6100,6100,6100,6100,0
20240513,094300,19532060,6100,6100,6100,6100,631
20240513,094200,15682960,6100,6100,6100,6100,600
20240513,094100,12022960,6100,6100,6100,6100,260
20240513,094000,10436960,6100,6100,6100,6100,320
20240513,093900,8484960,6100,6100,6100,6100,100
20240513,093800,7874960,6100,6100,6100,6100,173
20240513,093700,6819660,6100,6100,6100,6100,0
20240513,093600,6819660,6100,6100,6100,6100,101
20240513,093500,6203560,6100,6100,6100,6100,115
20240513,093400,5502060,6100,6100,6100,6100,100
20240513,093300,4892060,6100,6100,6100,6100,18
20240513,093200,4782260,6100,6100,6100,6100,0
20240513,093100,4782260,6100,6100,6100,6100,45
20240513,093000,4507760,6100,6100,6100,6100,0
20240513,092900,4507760,6100,6100,6100,6100,0
20240513,092800,4507760,6100,6100,6100,6100,394
20240513,092700,2104360,6150,6150,6150,6150,0
20240513,092600,2104360,6150,6150,6150,6150,0
20240513,092500,2104360,6150,6150,6150,6150,0
20240513,092400,2104360,6150,6150,6150,6150,0
20240513,092300,2104360,6150,6150,6150,6150,0
20240513,092200,2104360,6150,6150,6150,6150,0
20240513,092100,2104360,6150,6150,6150,6150,0
20240513,092000,2104360,6150,6150,6150,6150,0
20240513,091900,2104360,6150,6150,6150,6150,0
20240513,091800,2104360,6150,6150,6150,6150,0
20240513,091700,2104360,6150,6150,6150,6150,0
20240513,091600,2104360,6150,6150,6150,6150,0
20240513,091500,2104360,6150,6150,6150,6150,0
20240513,091400,2104360,6150,6150,6150,6150,0
20240513,091300,2104360,6150,6150,6150,6150,0
20240513,091200,2104360,6150,6150,6150,6150,1
20240513,091100,2098210,6130,6130,6130,6130,1
20240513,091000,2092080,6150,6150,6150,6150,0
20240513,090900,2092080,6150,6150,6150,6150,0
20240513,090800,2092080,6150,6150,6150,6140,5
20240513,090700,2061360,6130,6130,6130,6130,0
20240513,090600,2061360,6130,6130,6130,6130,0
20240513,090500,2061360,6130,6130,6130,6130,0
20240513,090400,2061360,6130,6130,6130,6130,50
20240513,090300,1754860,6130,6110,6130,6110,2
20240513,090200,1742620,6110,6110,6110,6110,0
20240513,090100,1742620,6110,6110,6110,6110,12
20240513,090000,1669300,6110,6090,6110,6090,274