KissMeData/049430/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192800,43752600,8600,8600,8600,8600,39
20240513,192700,43752600,8600,8600,8600,8600,0
20240513,192600,43752600,8600,8600,8600,8600,0
20240513,192500,43752600,8600,8600,8600,8600,0
20240513,192400,43752600,8600,8600,8600,8600,0
20240513,192300,43752600,8600,8600,8600,8600,0
20240513,192200,43752600,8600,8600,8600,8600,0
20240513,192100,43752600,8600,8600,8600,8600,0
20240513,192000,43752600,8600,8600,8600,8600,0
20240513,191900,43752600,8600,8600,8600,8600,0
20240513,191800,43752600,8600,8600,8600,8600,0
20240513,191700,43752600,8600,8600,8600,8600,0
20240513,191600,43752600,8600,8600,8600,8600,0
20240513,191500,43752600,8600,8600,8600,8600,0
20240513,191400,43752600,8600,8600,8600,8600,0
20240513,191300,43752600,8600,8600,8600,8600,0
20240513,191200,43752600,8600,8600,8600,8600,0
20240513,191100,43752600,8600,8600,8600,8600,0
20240513,191000,43752600,8600,8600,8600,8600,0
20240513,190900,43752600,8600,8600,8600,8600,0
20240513,190800,43752600,8600,8600,8600,8600,0
20240513,190700,43752600,8600,8600,8600,8600,0
20240513,190600,43752600,8600,8600,8600,8600,0
20240513,190500,43752600,8600,8600,8600,8600,0
20240513,190400,43752600,8600,8600,8600,8600,0
20240513,190300,43752600,8600,8600,8600,8600,0
20240513,190200,43752600,8600,8600,8600,8600,0
20240513,190100,43752600,8600,8600,8600,8600,0
20240513,190000,43752600,8600,8600,8600,8600,0
20240513,185900,43752600,8600,8600,8600,8600,0
20240513,185800,43752600,8600,8600,8600,8600,39
20240513,185700,43752600,8600,8600,8600,8600,0
20240513,185600,43752600,8600,8600,8600,8600,0
20240513,185500,43752600,8600,8600,8600,8600,0
20240513,185400,43752600,8600,8600,8600,8600,0
20240513,185300,43752600,8600,8600,8600,8600,0
20240513,185200,43752600,8600,8600,8600,8600,0
20240513,185100,43752600,8600,8600,8600,8600,0
20240513,185000,43752600,8600,8600,8600,8600,0
20240513,184900,43752600,8600,8600,8600,8600,0
20240513,184800,43752600,8600,8600,8600,8600,0
20240513,184700,43752600,8600,8600,8600,8600,0
20240513,184600,43752600,8600,8600,8600,8600,0
20240513,184500,43752600,8600,8600,8600,8600,0
20240513,184400,43752600,8600,8600,8600,8600,0
20240513,184300,43752600,8600,8600,8600,8600,0
20240513,184200,43752600,8600,8600,8600,8600,0
20240513,184100,43752600,8600,8600,8600,8600,0
20240513,184000,43752600,8600,8600,8600,8600,0
20240513,183900,43752600,8600,8600,8600,8600,0
20240513,183800,43752600,8600,8600,8600,8600,0
20240513,183700,43752600,8600,8600,8600,8600,0
20240513,183600,43752600,8600,8600,8600,8600,0
20240513,183500,43752600,8600,8600,8600,8600,0
20240513,183400,43752600,8600,8600,8600,8600,0
20240513,183300,43752600,8600,8600,8600,8600,0
20240513,183200,43752600,8600,8600,8600,8600,0
20240513,183100,43752600,8600,8600,8600,8600,0
20240513,183000,43752600,8600,8600,8600,8600,0
20240513,182900,43752600,8600,8600,8600,8600,0
20240513,182800,43752600,8600,8600,8600,8600,39
20240513,182700,43752600,8600,8600,8600,8600,0
20240513,182600,43752600,8600,8600,8600,8600,0
20240513,182500,43752600,8600,8600,8600,8600,0
20240513,182400,43752600,8600,8600,8600,8600,0
20240513,182300,43752600,8600,8600,8600,8600,0
20240513,182200,43752600,8600,8600,8600,8600,0
20240513,182100,43752600,8600,8600,8600,8600,0
20240513,182000,43752600,8600,8600,8600,8600,0
20240513,181900,43752600,8600,8600,8600,8600,0
20240513,181800,43752600,8600,8600,8600,8600,0
20240513,181700,43752600,8600,8600,8600,8600,0
20240513,181600,43752600,8600,8600,8600,8600,0
20240513,181500,43752600,8600,8600,8600,8600,0
20240513,181400,43752600,8600,8600,8600,8600,0
20240513,181300,43752600,8600,8600,8600,8600,0
20240513,181200,43752600,8600,8600,8600,8600,0
20240513,181100,43752600,8600,8600,8600,8600,0
20240513,181000,43752600,8600,8600,8600,8600,0
20240513,180900,43752600,8600,8600,8600,8600,0
20240513,180800,43752600,8600,8600,8600,8600,0
20240513,180700,43752600,8600,8600,8600,8600,0
20240513,180600,43752600,8600,8600,8600,8600,0
20240513,180500,43752600,8600,8600,8600,8600,0
20240513,180400,43752600,8600,8600,8600,8600,0
20240513,180300,43752600,8600,8600,8600,8600,0
20240513,180200,43752600,8600,8600,8600,8600,0
20240513,180100,43752600,8600,8600,8600,8600,0
20240513,180000,43752600,8600,8600,8600,8600,0
20240513,175900,43752600,8600,8600,8600,8600,0
20240513,175800,43752600,8600,8600,8600,8600,39
20240513,175700,43752600,8600,8600,8600,8600,0
20240513,175600,43752600,8600,8600,8600,8600,0
20240513,175500,43752600,8600,8600,8600,8600,0
20240513,175400,43752600,8600,8600,8600,8600,0
20240513,175300,43752600,8600,8600,8600,8600,0
20240513,175200,43752600,8600,8600,8600,8600,0
20240513,175100,43752600,8600,8600,8600,8600,0
20240513,175000,43752600,8600,8600,8600,8600,0
20240513,174900,43752600,8600,8600,8600,8600,0
20240513,174800,43752600,8600,8600,8600,8600,0
20240513,174700,43752600,8600,8600,8600,8600,0
20240513,174600,43752600,8600,8600,8600,8600,0
20240513,174500,43752600,8600,8600,8600,8600,0
20240513,174400,43752600,8600,8600,8600,8600,0
20240513,174300,43752600,8600,8600,8600,8600,0
20240513,174200,43752600,8600,8600,8600,8600,0
20240513,174100,43752600,8600,8600,8600,8600,0
20240513,174000,43752600,8600,8600,8600,8600,0
20240513,173900,43752600,8600,8600,8600,8600,0
20240513,173800,43752600,8600,8600,8600,8600,0
20240513,173700,43752600,8600,8600,8600,8600,0
20240513,173600,43752600,8600,8600,8600,8600,0
20240513,173500,43752600,8600,8600,8600,8600,0
20240513,173400,43752600,8600,8600,8600,8600,0
20240513,173300,43752600,8600,8600,8600,8600,0
20240513,173200,43752600,8600,8600,8600,8600,0
20240513,173100,43752600,8600,8600,8600,8600,0
20240513,173000,43752600,8600,8600,8600,8600,0
20240513,172900,43752600,8600,8600,8600,8600,0
20240513,172800,43752600,8600,8600,8600,8600,39
20240513,172700,43752600,8600,8600,8600,8600,0
20240513,172600,43752600,8600,8600,8600,8600,0
20240513,172500,43752600,8600,8600,8600,8600,0
20240513,172400,43752600,8600,8600,8600,8600,0
20240513,172300,43752600,8600,8600,8600,8600,0
20240513,172200,43752600,8600,8600,8600,8600,0
20240513,172100,43752600,8600,8600,8600,8600,0
20240513,172000,43752600,8600,8600,8600,8600,0
20240513,171900,43752600,8600,8600,8600,8600,0
20240513,171800,43752600,8600,8600,8600,8600,0
20240513,171700,43752600,8600,8600,8600,8600,0
20240513,171600,43752600,8600,8600,8600,8600,0
20240513,171500,43752600,8600,8600,8600,8600,0
20240513,171400,43752600,8600,8600,8600,8600,0
20240513,171300,43752600,8600,8600,8600,8600,0
20240513,171200,43752600,8600,8600,8600,8600,0
20240513,171100,43752600,8600,8600,8600,8600,0
20240513,171000,43752600,8600,8600,8600,8600,0
20240513,170900,43752600,8600,8600,8600,8600,0
20240513,170800,43752600,8600,8600,8600,8600,0
20240513,170700,43752600,8600,8600,8600,8600,0
20240513,170600,43752600,8600,8600,8600,8600,0
20240513,170500,43752600,8600,8600,8600,8600,0
20240513,170400,43752600,8600,8600,8600,8600,0
20240513,170300,43752600,8600,8600,8600,8600,0
20240513,170200,43752600,8600,8600,8600,8600,0
20240513,170100,43752600,8600,8600,8600,8600,0
20240513,170000,43752600,8600,8600,8600,8600,0
20240513,165900,43752600,8600,8600,8600,8600,0
20240513,165800,43752600,8600,8600,8600,8600,39
20240513,165700,43752600,8600,8600,8600,8600,0
20240513,165600,43752600,8600,8600,8600,8600,0
20240513,165500,43752600,8600,8600,8600,8600,0
20240513,165400,43752600,8600,8600,8600,8600,0
20240513,165300,43752600,8600,8600,8600,8600,0
20240513,165200,43752600,8600,8600,8600,8600,0
20240513,165100,43752600,8600,8600,8600,8600,0
20240513,165000,43752600,8600,8600,8600,8600,0
20240513,164900,43752600,8600,8600,8600,8600,0
20240513,164800,43752600,8600,8600,8600,8600,0
20240513,164700,43752600,8600,8600,8600,8600,0
20240513,164600,43752600,8600,8600,8600,8600,0
20240513,164500,43752600,8600,8600,8600,8600,0
20240513,164400,43752600,8600,8600,8600,8600,0
20240513,164300,43752600,8600,8600,8600,8600,0
20240513,164200,43752600,8600,8600,8600,8600,0
20240513,164100,43752600,8600,8600,8600,8600,0
20240513,164000,43752600,8600,8600,8600,8600,0
20240513,163900,43752600,8600,8600,8600,8600,0
20240513,163800,43752600,8600,8600,8600,8600,0
20240513,163700,43752600,8600,8600,8600,8600,0
20240513,163600,43752600,8600,8600,8600,8600,0
20240513,163500,43752600,8600,8600,8600,8600,0
20240513,163400,43752600,8600,8600,8600,8600,0
20240513,163300,43752600,8600,8600,8600,8600,0
20240513,163200,43752600,8600,8600,8600,8600,0
20240513,163100,43752600,8600,8600,8600,8600,0
20240513,163000,43752600,8600,8600,8600,8600,0
20240513,162900,43752600,8600,8600,8600,8600,0
20240513,162800,43752600,8600,8600,8600,8600,39
20240513,162700,43752600,8600,8600,8600,8600,0
20240513,162600,43752600,8600,8600,8600,8600,0
20240513,162500,43752600,8600,8600,8600,8600,0
20240513,162400,43752600,8600,8600,8600,8600,0
20240513,162300,43752600,8600,8600,8600,8600,0
20240513,162200,43752600,8600,8600,8600,8600,0
20240513,162100,43752600,8600,8600,8600,8600,0
20240513,162000,43752600,8600,8600,8600,8600,0
20240513,161900,43752600,8600,8600,8600,8600,0
20240513,161800,43752600,8600,8600,8600,8600,0
20240513,161700,43752600,8600,8600,8600,8600,0
20240513,161600,43752600,8600,8600,8600,8600,0
20240513,161500,43752600,8600,8600,8600,8600,0
20240513,161400,43752600,8600,8600,8600,8600,0
20240513,161300,43752600,8600,8600,8600,8600,0
20240513,161200,43752600,8600,8600,8600,8600,0
20240513,161100,43752600,8600,8600,8600,8600,0
20240513,161000,43752600,8600,8600,8600,8600,0
20240513,160900,43752600,8600,8600,8600,8600,0
20240513,160800,43752600,8600,8600,8600,8600,0
20240513,160700,43752600,8600,8600,8600,8600,0
20240513,160600,43752600,8600,8600,8600,8600,0
20240513,160500,43752600,8600,8600,8600,8600,0
20240513,160400,43752600,8600,8600,8600,8600,0
20240513,160300,43752600,8600,8600,8600,8600,0
20240513,160200,43752600,8600,8600,8600,8600,0
20240513,160100,43752600,8600,8600,8600,8600,0
20240513,160000,43752600,8600,8600,8600,8600,0
20240513,155900,43752600,8600,8600,8600,8600,0
20240513,155800,43752600,8600,8600,8600,8600,39
20240513,155700,43752600,8600,8600,8600,8600,0
20240513,155600,43752600,8600,8600,8600,8600,0
20240513,155500,43752600,8600,8600,8600,8600,0
20240513,155400,43752600,8600,8600,8600,8600,0
20240513,155300,43752600,8600,8600,8600,8600,0
20240513,155200,43752600,8600,8600,8600,8600,0
20240513,155100,43752600,8600,8600,8600,8600,0
20240513,155000,43752600,8600,8600,8600,8600,0
20240513,154900,43752600,8600,8600,8600,8600,0
20240513,154800,43752600,8600,8600,8600,8600,0
20240513,154700,43752600,8600,8600,8600,8600,0
20240513,154600,43752600,8600,8600,8600,8600,0
20240513,154500,43752600,8600,8600,8600,8600,0
20240513,154400,43752600,8600,8600,8600,8600,0
20240513,154300,43752600,8600,8600,8600,8600,0
20240513,154200,43752600,8600,8600,8600,8600,0
20240513,154100,43752600,8600,8600,8600,8600,0
20240513,154000,43752600,8600,8600,8600,8600,0
20240513,153900,43752600,8600,8600,8600,8600,0
20240513,153800,43752600,8600,8600,8600,8600,0
20240513,153700,43752600,8600,8600,8600,8600,0
20240513,153600,43752600,8600,8600,8600,8600,0
20240513,153500,43752600,8600,8600,8600,8600,0
20240513,153400,43752600,8600,8600,8600,8600,0
20240513,153300,43752600,8600,8600,8600,8600,0
20240513,153200,43752600,8600,8600,8600,8600,0
20240513,153100,43752600,8600,8600,8600,8600,0
20240513,153000,43752600,8600,8600,8600,8600,39
20240513,152900,43417200,8600,8600,8600,8600,0
20240513,152800,43417200,8600,8600,8600,8600,0
20240513,152700,43417200,8600,8600,8600,8600,0
20240513,152600,43417200,8600,8600,8600,8600,0
20240513,152500,43417200,8600,8600,8600,8600,0
20240513,152400,43417200,8600,8600,8600,8600,0
20240513,152300,43417200,8600,8600,8600,8600,0
20240513,152200,43417200,8600,8600,8600,8600,0
20240513,152100,43417200,8600,8600,8600,8600,0
20240513,152000,43417200,8600,8600,8600,8600,0
20240513,151900,43417200,8600,8600,8600,8600,0
20240513,151800,43417200,8600,8540,8600,8540,100
20240513,151700,42561220,8540,8540,8540,8540,250
20240513,151600,40426220,8540,8540,8540,8540,0
20240513,151500,40426220,8540,8530,8540,8530,100
20240513,151400,39572670,8530,8520,8530,8520,300
20240513,151300,37016420,8520,8520,8520,8520,0
20240513,151200,37016420,8520,8520,8520,8520,176
20240513,151100,35516900,8520,8520,8520,8520,0
20240513,151000,35516900,8520,8520,8520,8520,0
20240513,150900,35516900,8520,8520,8520,8520,1
20240513,150800,35508380,8520,8520,8520,8520,0
20240513,150700,35508380,8520,8520,8520,8520,0
20240513,150600,35508380,8520,8520,8520,8520,0
20240513,150500,35508380,8520,8520,8520,8520,0
20240513,150400,35508380,8520,8520,8520,8520,0
20240513,150300,35508380,8520,8520,8520,8520,0
20240513,150200,35508380,8520,8520,8520,8520,0
20240513,150100,35508380,8520,8520,8520,8520,5
20240513,150000,35465780,8520,8520,8520,8520,0
20240513,145900,35465780,8520,8520,8520,8520,0
20240513,145800,35465780,8520,8520,8520,8520,0
20240513,145700,35465780,8520,8520,8520,8520,0
20240513,145600,35465780,8520,8520,8520,8520,0
20240513,145500,35465780,8520,8520,8520,8520,0
20240513,145400,35465780,8520,8520,8520,8520,0
20240513,145300,35465780,8520,8520,8520,8520,0
20240513,145200,35465780,8520,8520,8520,8520,0
20240513,145100,35465780,8520,8520,8520,8520,0
20240513,145000,35465780,8520,8520,8520,8520,0
20240513,144900,35465780,8520,8520,8520,8520,0
20240513,144800,35465780,8520,8520,8520,8520,0
20240513,144700,35465780,8520,8520,8520,8520,0
20240513,144600,35465780,8520,8520,8520,8520,0
20240513,144500,35465780,8520,8520,8520,8520,1
20240513,144400,35457260,8520,8520,8520,8520,0
20240513,144300,35457260,8520,8520,8520,8520,0
20240513,144200,35457260,8520,8520,8520,8520,0
20240513,144100,35457260,8520,8520,8520,8520,0
20240513,144000,35457260,8520,8520,8520,8520,0
20240513,143900,35457260,8520,8520,8520,8520,0
20240513,143800,35457260,8520,8520,8520,8520,0
20240513,143700,35457260,8520,8520,8520,8520,0
20240513,143600,35457260,8520,8520,8520,8520,0
20240513,143500,35457260,8520,8520,8520,8520,0
20240513,143400,35457260,8520,8520,8520,8520,0
20240513,143300,35457260,8520,8520,8520,8520,0
20240513,143200,35457260,8520,8520,8520,8520,0
20240513,143100,35457260,8520,8520,8520,8520,0
20240513,143000,35457260,8520,8520,8520,8520,1
20240513,142900,35448740,8530,8530,8530,8530,0
20240513,142800,35448740,8530,8530,8530,8530,0
20240513,142700,35448740,8530,8530,8530,8530,0
20240513,142600,35448740,8530,8530,8530,8530,0
20240513,142500,35448740,8530,8530,8530,8530,0
20240513,142400,35448740,8530,8530,8530,8530,0
20240513,142300,35448740,8530,8530,8530,8530,0
20240513,142200,35448740,8530,8530,8530,8530,0
20240513,142100,35448740,8530,8530,8530,8530,0
20240513,142000,35448740,8530,8530,8530,8530,0
20240513,141900,35448740,8530,8530,8530,8530,0
20240513,141800,35448740,8530,8530,8530,8530,0
20240513,141700,35448740,8530,8530,8530,8530,0
20240513,141600,35448740,8530,8530,8530,8530,0
20240513,141500,35448740,8530,8530,8530,8530,0
20240513,141400,35448740,8530,8530,8530,8530,0
20240513,141300,35448740,8530,8530,8530,8530,0
20240513,141200,35448740,8530,8530,8530,8530,0
20240513,141100,35448740,8530,8530,8530,8530,0
20240513,141000,35448740,8530,8530,8530,8530,0
20240513,140900,35448740,8530,8530,8530,8530,0
20240513,140800,35448740,8530,8530,8530,8530,0
20240513,140700,35448740,8530,8530,8530,8530,0
20240513,140600,35448740,8530,8530,8530,8530,0
20240513,140500,35448740,8530,8530,8530,8530,0
20240513,140400,35448740,8530,8530,8530,8530,0
20240513,140300,35448740,8530,8530,8530,8530,0
20240513,140200,35448740,8530,8530,8530,8530,0
20240513,140100,35448740,8530,8530,8530,8530,1
20240513,140000,35440210,8540,8540,8540,8540,0
20240513,135900,35440210,8540,8540,8540,8540,0
20240513,135800,35440210,8540,8540,8540,8540,0
20240513,135700,35440210,8540,8540,8540,8540,0
20240513,135600,35440210,8540,8540,8540,8540,0
20240513,135500,35440210,8540,8540,8540,8540,0
20240513,135400,35440210,8540,8540,8540,8540,0
20240513,135300,35440210,8540,8540,8540,8540,0
20240513,135200,35440210,8540,8540,8540,8540,0
20240513,135100,35440210,8540,8540,8540,8540,0
20240513,135000,35440210,8540,8540,8540,8540,0
20240513,134900,35440210,8540,8540,8540,8540,0
20240513,134800,35440210,8540,8540,8540,8540,0
20240513,134700,35440210,8540,8540,8540,8540,0
20240513,134600,35440210,8540,8540,8540,8540,0
20240513,134500,35440210,8540,8540,8540,8540,0
20240513,134400,35440210,8540,8540,8540,8540,0
20240513,134300,35440210,8540,8540,8540,8540,0
20240513,134200,35440210,8540,8540,8540,8540,0
20240513,134100,35440210,8540,8540,8540,8540,0
20240513,134000,35440210,8540,8540,8540,8540,1
20240513,133900,35431670,8500,8500,8500,8500,0
20240513,133800,35431670,8500,8530,8530,8500,700
20240513,133700,29477170,8530,8530,8530,8530,0
20240513,133600,29477170,8530,8530,8530,8530,0
20240513,133500,29477170,8530,8530,8530,8530,0
20240513,133400,29477170,8530,8530,8530,8530,0
20240513,133300,29477170,8530,8530,8530,8530,0
20240513,133200,29477170,8530,8530,8530,8530,0
20240513,133100,29477170,8530,8530,8530,8530,0
20240513,133000,29477170,8530,8530,8530,8530,0
20240513,132900,29477170,8530,8530,8530,8530,7
20240513,132800,29417460,8540,8540,8540,8540,0
20240513,132700,29417460,8540,8540,8540,8540,0
20240513,132600,29417460,8540,8540,8540,8540,0
20240513,132500,29417460,8540,8540,8540,8540,0
20240513,132400,29417460,8540,8540,8540,8540,0
20240513,132300,29417460,8540,8540,8540,8540,0
20240513,132200,29417460,8540,8540,8540,8540,0
20240513,132100,29417460,8540,8540,8540,8540,0
20240513,132000,29417460,8540,8540,8540,8540,0
20240513,131900,29417460,8540,8540,8540,8540,0
20240513,131800,29417460,8540,8540,8540,8540,0
20240513,131700,29417460,8540,8540,8540,8540,0
20240513,131600,29417460,8540,8540,8540,8540,0
20240513,131500,29417460,8540,8540,8540,8540,0
20240513,131400,29417460,8540,8540,8540,8540,0
20240513,131300,29417460,8540,8540,8540,8540,0
20240513,131200,29417460,8540,8540,8540,8540,0
20240513,131100,29417460,8540,8540,8540,8540,0
20240513,131000,29417460,8540,8540,8540,8540,0
20240513,130900,29417460,8540,8540,8540,8540,0
20240513,130800,29417460,8540,8540,8540,8540,0
20240513,130700,29417460,8540,8540,8540,8540,0
20240513,130600,29417460,8540,8540,8540,8540,1
20240513,130500,29408920,8530,8530,8530,8530,0
20240513,130400,29408920,8530,8530,8530,8530,0
20240513,130300,29408920,8530,8530,8530,8530,0
20240513,130200,29408920,8530,8530,8530,8530,0
20240513,130100,29408920,8530,8530,8530,8530,0
20240513,130000,29408920,8530,8530,8530,8530,0
20240513,125900,29408920,8530,8530,8530,8530,0
20240513,125800,29408920,8530,8530,8530,8530,0
20240513,125700,29408920,8530,8530,8530,8530,0
20240513,125600,29408920,8530,8530,8530,8530,0
20240513,125500,29408920,8530,8530,8530,8530,0
20240513,125400,29408920,8530,8530,8530,8530,0
20240513,125300,29408920,8530,8530,8530,8530,0
20240513,125200,29408920,8530,8530,8530,8530,0
20240513,125100,29408920,8530,8530,8530,8530,0
20240513,125000,29408920,8530,8530,8530,8530,0
20240513,124900,29408920,8530,8530,8530,8530,0
20240513,124800,29408920,8530,8530,8530,8530,0
20240513,124700,29408920,8530,8530,8530,8530,0
20240513,124600,29408920,8530,8530,8530,8530,0
20240513,124500,29408920,8530,8530,8530,8530,0
20240513,124400,29408920,8530,8530,8530,8530,0
20240513,124300,29408920,8530,8530,8530,8530,0
20240513,124200,29408920,8530,8530,8530,8530,0
20240513,124100,29408920,8530,8530,8530,8530,0
20240513,124000,29408920,8530,8530,8530,8530,0
20240513,123900,29408920,8530,8530,8530,8530,0
20240513,123800,29408920,8530,8530,8530,8530,0
20240513,123700,29408920,8530,8530,8530,8530,0
20240513,123600,29408920,8530,8530,8530,8530,32
20240513,123500,29135960,8520,8520,8520,8520,0
20240513,123400,29135960,8520,8520,8520,8520,0
20240513,123300,29135960,8520,8520,8520,8520,0
20240513,123200,29135960,8520,8520,8520,8520,0
20240513,123100,29135960,8520,8520,8520,8520,0
20240513,123000,29135960,8520,8520,8520,8520,0
20240513,122900,29135960,8520,8520,8520,8520,0
20240513,122800,29135960,8520,8520,8520,8520,0
20240513,122700,29135960,8520,8520,8520,8520,0
20240513,122600,29135960,8520,8520,8520,8520,0
20240513,122500,29135960,8520,8520,8520,8520,0
20240513,122400,29135960,8520,8520,8520,8520,0
20240513,122300,29135960,8520,8520,8520,8520,0
20240513,122200,29135960,8520,8520,8520,8520,0
20240513,122100,29135960,8520,8520,8520,8520,5
20240513,122000,29093360,8520,8520,8520,8520,0
20240513,121900,29093360,8520,8520,8520,8520,10
20240513,121800,29008160,8480,8480,8480,8480,0
20240513,121700,29008160,8480,8480,8480,8480,0
20240513,121600,29008160,8480,8480,8480,8480,0
20240513,121500,29008160,8480,8480,8480,8480,0
20240513,121400,29008160,8480,8480,8480,8480,0
20240513,121300,29008160,8480,8480,8480,8480,0
20240513,121200,29008160,8480,8480,8480,8480,0
20240513,121100,29008160,8480,8480,8480,8480,0
20240513,121000,29008160,8480,8480,8480,8480,0
20240513,120900,29008160,8480,8490,8490,8480,40
20240513,120800,28668900,8520,8520,8520,8520,0
20240513,120700,28668900,8520,8520,8520,8520,0
20240513,120600,28668900,8520,8520,8520,8520,0
20240513,120500,28668900,8520,8520,8520,8520,0
20240513,120400,28668900,8520,8520,8520,8520,0
20240513,120300,28668900,8520,8520,8520,8520,0
20240513,120200,28668900,8520,8520,8520,8520,1
20240513,120100,28660380,8520,8520,8520,8520,0
20240513,120000,28660380,8520,8520,8520,8520,1
20240513,115900,28651860,8520,8520,8520,8520,0
20240513,115800,28651860,8520,8520,8520,8520,0
20240513,115700,28651860,8520,8520,8520,8520,0
20240513,115600,28651860,8520,8520,8520,8520,0
20240513,115500,28651860,8520,8520,8520,8520,0
20240513,115400,28651860,8520,8520,8520,8520,0
20240513,115300,28651860,8520,8520,8520,8520,0
20240513,115200,28651860,8520,8520,8520,8520,0
20240513,115100,28651860,8520,8520,8520,8520,1
20240513,115000,28643340,8480,8480,8480,8480,0
20240513,114900,28643340,8480,8480,8480,8480,0
20240513,114800,28643340,8480,8480,8480,8480,0
20240513,114700,28643340,8480,8480,8480,8480,0
20240513,114600,28643340,8480,8480,8480,8480,50
20240513,114500,28219340,8530,8530,8530,8530,0
20240513,114400,28219340,8530,8530,8530,8530,0
20240513,114300,28219340,8530,8530,8530,8530,0
20240513,114200,28219340,8530,8530,8530,8530,0
20240513,114100,28219340,8530,8530,8530,8530,0
20240513,114000,28219340,8530,8530,8530,8530,0
20240513,113900,28219340,8530,8510,8530,8510,50
20240513,113800,27793140,8460,8460,8460,8460,0
20240513,113700,27793140,8460,8460,8460,8460,0
20240513,113600,27793140,8460,8460,8460,8460,0
20240513,113500,27793140,8460,8470,8470,8460,10
20240513,113400,27708510,8470,8470,8470,8470,0
20240513,113300,27708510,8470,8470,8470,8470,0
20240513,113200,27708510,8470,8470,8470,8470,0
20240513,113100,27708510,8470,8470,8470,8470,0
20240513,113000,27708510,8470,8470,8470,8470,0
20240513,112900,27708510,8470,8470,8470,8470,0
20240513,112800,27708510,8470,8470,8470,8470,2
20240513,112700,27691570,8500,8500,8500,8500,0
20240513,112600,27691570,8500,8500,8500,8500,0
20240513,112500,27691570,8500,8500,8500,8500,0
20240513,112400,27691570,8500,8500,8500,8500,0
20240513,112300,27691570,8500,8500,8500,8500,0
20240513,112200,27691570,8500,8500,8500,8500,0
20240513,112100,27691570,8500,8500,8500,8500,0
20240513,112000,27691570,8500,8500,8500,8500,0
20240513,111900,27691570,8500,8500,8500,8500,0
20240513,111800,27691570,8500,8500,8500,8500,0
20240513,111700,27691570,8500,8500,8500,8500,0
20240513,111600,27691570,8500,8500,8500,8500,0
20240513,111500,27691570,8500,8500,8500,8500,0
20240513,111400,27691570,8500,8490,8500,8490,16
20240513,111300,27555580,8490,8490,8490,8490,0
20240513,111200,27555580,8490,8490,8490,8490,0
20240513,111100,27555580,8490,8490,8490,8490,0
20240513,111000,27555580,8490,8490,8490,8490,0
20240513,110900,27555580,8490,8490,8490,8490,0
20240513,110800,27555580,8490,8490,8490,8490,0
20240513,110700,27555580,8490,8490,8490,8490,0
20240513,110600,27555580,8490,8490,8490,8490,0
20240513,110500,27555580,8490,8490,8490,8490,1
20240513,110400,27547090,8490,8490,8490,8490,0
20240513,110300,27547090,8490,8490,8490,8490,0
20240513,110200,27547090,8490,8490,8490,8490,0
20240513,110100,27547090,8490,8490,8490,8490,0
20240513,110000,27547090,8490,8490,8490,8490,0
20240513,105900,27547090,8490,8490,8490,8490,125
20240513,105800,26485840,8490,8490,8490,8490,0
20240513,105700,26485840,8490,8490,8490,8490,0
20240513,105600,26485840,8490,8490,8490,8490,0
20240513,105500,26485840,8490,8490,8490,8490,0
20240513,105400,26485840,8490,8490,8490,8490,0
20240513,105300,26485840,8490,8490,8490,8490,1
20240513,105200,26477350,8490,8490,8490,8490,8
20240513,105100,26409430,8490,8490,8490,8490,0
20240513,105000,26409430,8490,8490,8490,8490,90
20240513,104900,25645330,8460,8460,8460,8460,1
20240513,104800,25636870,8460,8460,8460,8460,0
20240513,104700,25636870,8460,8460,8460,8460,0
20240513,104600,25636870,8460,8460,8460,8460,32
20240513,104500,25366150,8460,8460,8460,8460,0
20240513,104400,25366150,8460,8460,8460,8460,1
20240513,104300,25357690,8460,8450,8460,8420,503
20240513,104200,21116500,8440,8460,8460,8440,190
20240513,104100,19509640,8470,8520,8520,8420,1010
20240513,104000,10950030,8520,8520,8520,8520,0
20240513,103900,10950030,8520,8520,8520,8520,0
20240513,103800,10950030,8520,8610,8610,8520,979
20240513,103700,2545590,8640,8640,8640,8640,0
20240513,103600,2545590,8640,8640,8640,8640,0
20240513,103500,2545590,8640,8640,8640,8640,0
20240513,103400,2545590,8640,8640,8640,8640,0
20240513,103300,2545590,8640,8640,8640,8640,0
20240513,103200,2545590,8640,8640,8640,8640,1
20240513,103100,2536950,8640,8640,8640,8640,1
20240513,103000,2528310,8610,8610,8610,8610,60
20240513,102900,2011710,8610,8610,8610,8610,0
20240513,102800,2011710,8610,8610,8610,8610,0
20240513,102700,2011710,8610,8610,8610,8610,5
20240513,102600,1968660,8640,8640,8640,8640,0
20240513,102500,1968660,8640,8640,8640,8640,1
20240513,102400,1960020,8640,8640,8640,8640,0
20240513,102300,1960020,8640,8640,8640,8640,0
20240513,102200,1960020,8640,8640,8640,8640,1
20240513,102100,1951380,8630,8630,8630,8630,1
20240513,102000,1942750,8630,8630,8630,8630,0
20240513,101900,1942750,8630,8630,8630,8630,0
20240513,101800,1942750,8630,8630,8630,8630,0
20240513,101700,1942750,8630,8630,8630,8630,0
20240513,101600,1942750,8630,8630,8630,8630,5
20240513,101500,1899600,8640,8640,8640,8640,0
20240513,101400,1899600,8640,8640,8640,8640,0
20240513,101300,1899600,8640,8640,8640,8640,0
20240513,101200,1899600,8640,8640,8640,8640,0
20240513,101100,1899600,8640,8640,8640,8640,0
20240513,101000,1899600,8640,8640,8640,8640,0
20240513,100900,1899600,8640,8640,8640,8640,1
20240513,100800,1890960,8640,8640,8640,8640,0
20240513,100700,1890960,8640,8640,8640,8640,0
20240513,100600,1890960,8640,8640,8640,8640,0
20240513,100500,1890960,8640,8640,8640,8640,0
20240513,100400,1890960,8640,8640,8640,8640,0
20240513,100300,1890960,8640,8640,8640,8640,0
20240513,100200,1890960,8640,8640,8640,8640,1
20240513,100100,1882320,8600,8600,8600,8600,0
20240513,100000,1882320,8600,8610,8610,8600,5
20240513,095900,1839310,8640,8640,8640,8640,0
20240513,095800,1839310,8640,8640,8640,8640,0
20240513,095700,1839310,8640,8640,8640,8640,0
20240513,095600,1839310,8640,8640,8640,8640,0
20240513,095500,1839310,8640,8640,8640,8640,0
20240513,095400,1839310,8640,8640,8640,8640,0
20240513,095300,1839310,8640,8640,8640,8640,0
20240513,095200,1839310,8640,8640,8640,8640,0
20240513,095100,1839310,8640,8640,8640,8640,0
20240513,095000,1839310,8640,8640,8640,8640,0
20240513,094900,1839310,8640,8640,8640,8640,0
20240513,094800,1839310,8640,8640,8640,8640,0
20240513,094700,1839310,8640,8640,8640,8640,0
20240513,094600,1839310,8640,8640,8640,8640,0
20240513,094500,1839310,8640,8640,8640,8640,0
20240513,094400,1839310,8640,8640,8640,8640,0
20240513,094300,1839310,8640,8640,8640,8640,0
20240513,094200,1839310,8640,8640,8640,8640,0
20240513,094100,1839310,8640,8640,8640,8640,0
20240513,094000,1839310,8640,8630,8640,8630,55
20240513,093900,1364230,8630,8630,8630,8630,0
20240513,093800,1364230,8630,8630,8630,8630,5
20240513,093700,1321080,8600,8600,8600,8600,0
20240513,093600,1321080,8600,8600,8600,8600,0
20240513,093500,1321080,8600,8600,8600,8600,0
20240513,093400,1321080,8600,8600,8600,8600,0
20240513,093300,1321080,8600,8600,8600,8600,1
20240513,093200,1312480,8600,8600,8600,8600,0
20240513,093100,1312480,8600,8600,8600,8600,0
20240513,093000,1312480,8600,8600,8600,8600,0
20240513,092900,1312480,8600,8600,8600,8600,0
20240513,092800,1312480,8600,8600,8600,8600,1
20240513,092700,1303880,8590,8590,8590,8590,0
20240513,092600,1303880,8590,8590,8590,8590,0
20240513,092500,1303880,8590,8590,8590,8590,0
20240513,092400,1303880,8590,8590,8590,8590,0
20240513,092300,1303880,8590,8590,8590,8590,0
20240513,092200,1303880,8590,8590,8590,8590,0
20240513,092100,1303880,8590,8590,8590,8590,0
20240513,092000,1303880,8590,8590,8590,8590,0
20240513,091900,1303880,8590,8570,8590,8570,142
20240513,091800,85700,8570,8570,8570,8570,0
20240513,091700,85700,8570,8570,8570,8570,0
20240513,091600,85700,8570,8570,8570,8570,0
20240513,091500,85700,8570,8570,8570,8570,0
20240513,091400,85700,8570,8570,8570,8570,0
20240513,091300,85700,8570,8570,8570,8570,0
20240513,091200,85700,8570,8570,8570,8570,0
20240513,091100,85700,8570,8570,8570,8570,0
20240513,091000,85700,8570,8570,8570,8570,0
20240513,090900,85700,8570,8570,8570,8570,0
20240513,090800,85700,8570,8570,8570,8570,0
20240513,090700,85700,8570,8570,8570,8570,0
20240513,090600,85700,8570,8570,8570,8570,0
20240513,090500,85700,8570,8570,8570,8570,7
20240513,090400,25710,8570,8570,8570,8570,0
20240513,090300,25710,8570,8570,8570,8570,0
20240513,090200,25710,8570,8570,8570,8570,0
20240513,090100,25710,8570,8570,8570,8570,0
20240513,090000,25710,8570,8570,8570,8570,3