KissMeData/080010/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,195000,47263640,5460,5460,5460,5460,306
20240513,194900,47263640,5460,5460,5460,5460,0
20240513,194800,47263640,5460,5460,5460,5460,0
20240513,194700,47263640,5460,5460,5460,5460,0
20240513,194600,47263640,5460,5460,5460,5460,0
20240513,194500,47263640,5460,5460,5460,5460,0
20240513,194400,47263640,5460,5460,5460,5460,0
20240513,194300,47263640,5460,5460,5460,5460,0
20240513,194200,47263640,5460,5460,5460,5460,0
20240513,194100,47263640,5460,5460,5460,5460,0
20240513,194000,47263640,5460,5460,5460,5460,0
20240513,193900,47263640,5460,5460,5460,5460,0
20240513,193800,47263640,5460,5460,5460,5460,0
20240513,193700,47263640,5460,5460,5460,5460,0
20240513,193600,47263640,5460,5460,5460,5460,0
20240513,193500,47263640,5460,5460,5460,5460,0
20240513,193400,47263640,5460,5460,5460,5460,0
20240513,193300,47263640,5460,5460,5460,5460,0
20240513,193200,47263640,5460,5460,5460,5460,0
20240513,193100,47263640,5460,5460,5460,5460,0
20240513,193000,47263640,5460,5460,5460,5460,0
20240513,192900,47263640,5460,5460,5460,5460,0
20240513,192800,47263640,5460,5460,5460,5460,0
20240513,192700,47263640,5460,5460,5460,5460,0
20240513,192600,47263640,5460,5460,5460,5460,0
20240513,192500,47263640,5460,5460,5460,5460,0
20240513,192400,47263640,5460,5460,5460,5460,0
20240513,192300,47263640,5460,5460,5460,5460,0
20240513,192200,47263640,5460,5460,5460,5460,0
20240513,192100,47263640,5460,5460,5460,5460,0
20240513,192000,47263640,5460,5460,5460,5460,306
20240513,191900,47263640,5460,5460,5460,5460,0
20240513,191800,47263640,5460,5460,5460,5460,0
20240513,191700,47263640,5460,5460,5460,5460,0
20240513,191600,47263640,5460,5460,5460,5460,0
20240513,191500,47263640,5460,5460,5460,5460,0
20240513,191400,47263640,5460,5460,5460,5460,0
20240513,191300,47263640,5460,5460,5460,5460,0
20240513,191200,47263640,5460,5460,5460,5460,0
20240513,191100,47263640,5460,5460,5460,5460,0
20240513,191000,47263640,5460,5460,5460,5460,0
20240513,190900,47263640,5460,5460,5460,5460,0
20240513,190800,47263640,5460,5460,5460,5460,0
20240513,190700,47263640,5460,5460,5460,5460,0
20240513,190600,47263640,5460,5460,5460,5460,0
20240513,190500,47263640,5460,5460,5460,5460,0
20240513,190400,47263640,5460,5460,5460,5460,0
20240513,190300,47263640,5460,5460,5460,5460,0
20240513,190200,47263640,5460,5460,5460,5460,0
20240513,190100,47263640,5460,5460,5460,5460,0
20240513,190000,47263640,5460,5460,5460,5460,0
20240513,185900,47263640,5460,5460,5460,5460,0
20240513,185800,47263640,5460,5460,5460,5460,0
20240513,185700,47263640,5460,5460,5460,5460,0
20240513,185600,47263640,5460,5460,5460,5460,0
20240513,185500,47263640,5460,5460,5460,5460,0
20240513,185400,47263640,5460,5460,5460,5460,0
20240513,185300,47263640,5460,5460,5460,5460,0
20240513,185200,47263640,5460,5460,5460,5460,0
20240513,185100,47263640,5460,5460,5460,5460,0
20240513,185000,47263640,5460,5460,5460,5460,306
20240513,184900,47263640,5460,5460,5460,5460,0
20240513,184800,47263640,5460,5460,5460,5460,0
20240513,184700,47263640,5460,5460,5460,5460,0
20240513,184600,47263640,5460,5460,5460,5460,0
20240513,184500,47263640,5460,5460,5460,5460,0
20240513,184400,47263640,5460,5460,5460,5460,0
20240513,184300,47263640,5460,5460,5460,5460,0
20240513,184200,47263640,5460,5460,5460,5460,0
20240513,184100,47263640,5460,5460,5460,5460,0
20240513,184000,47263640,5460,5460,5460,5460,0
20240513,183900,47263640,5460,5460,5460,5460,0
20240513,183800,47263640,5460,5460,5460,5460,0
20240513,183700,47263640,5460,5460,5460,5460,0
20240513,183600,47263640,5460,5460,5460,5460,0
20240513,183500,47263640,5460,5460,5460,5460,0
20240513,183400,47263640,5460,5460,5460,5460,0
20240513,183300,47263640,5460,5460,5460,5460,0
20240513,183200,47263640,5460,5460,5460,5460,0
20240513,183100,47263640,5460,5460,5460,5460,0
20240513,183000,47263640,5460,5460,5460,5460,0
20240513,182900,47263640,5460,5460,5460,5460,0
20240513,182800,47263640,5460,5460,5460,5460,0
20240513,182700,47263640,5460,5460,5460,5460,0
20240513,182600,47263640,5460,5460,5460,5460,0
20240513,182500,47263640,5460,5460,5460,5460,0
20240513,182400,47263640,5460,5460,5460,5460,0
20240513,182300,47263640,5460,5460,5460,5460,0
20240513,182200,47263640,5460,5460,5460,5460,0
20240513,182100,47263640,5460,5460,5460,5460,0
20240513,182000,47263640,5460,5460,5460,5460,306
20240513,181900,47263640,5460,5460,5460,5460,0
20240513,181800,47263640,5460,5460,5460,5460,0
20240513,181700,47263640,5460,5460,5460,5460,0
20240513,181600,47263640,5460,5460,5460,5460,0
20240513,181500,47263640,5460,5460,5460,5460,0
20240513,181400,47263640,5460,5460,5460,5460,0
20240513,181300,47263640,5460,5460,5460,5460,0
20240513,181200,47263640,5460,5460,5460,5460,0
20240513,181100,47263640,5460,5460,5460,5460,0
20240513,181000,47263640,5460,5460,5460,5460,0
20240513,180900,47263640,5460,5460,5460,5460,0
20240513,180800,47263640,5460,5460,5460,5460,0
20240513,180700,47263640,5460,5460,5460,5460,0
20240513,180600,47263640,5460,5460,5460,5460,0
20240513,180500,47263640,5460,5460,5460,5460,0
20240513,180400,47263640,5460,5460,5460,5460,0
20240513,180300,47263640,5460,5460,5460,5460,0
20240513,180200,47263640,5460,5460,5460,5460,0
20240513,180100,47263640,5460,5460,5460,5460,0
20240513,180000,47263640,5460,5460,5460,5460,0
20240513,175900,47263640,5460,5460,5460,5460,0
20240513,175800,47263640,5460,5460,5460,5460,0
20240513,175700,47263640,5460,5460,5460,5460,0
20240513,175600,47263640,5460,5460,5460,5460,0
20240513,175500,47263640,5460,5460,5460,5460,0
20240513,175400,47263640,5460,5460,5460,5460,0
20240513,175300,47263640,5460,5460,5460,5460,0
20240513,175200,47263640,5460,5460,5460,5460,0
20240513,175100,47263640,5460,5460,5460,5460,0
20240513,175000,47263640,5460,5460,5460,5460,306
20240513,174900,47263640,5460,5460,5460,5460,0
20240513,174800,47263640,5460,5460,5460,5460,0
20240513,174700,47263640,5460,5460,5460,5460,0
20240513,174600,47263640,5460,5460,5460,5460,0
20240513,174500,47263640,5460,5460,5460,5460,0
20240513,174400,47263640,5460,5460,5460,5460,0
20240513,174300,47263640,5460,5460,5460,5460,0
20240513,174200,47263640,5460,5460,5460,5460,0
20240513,174100,47263640,5460,5460,5460,5460,0
20240513,174000,47263640,5460,5460,5460,5460,0
20240513,173900,47263640,5460,5460,5460,5460,0
20240513,173800,47263640,5460,5460,5460,5460,0
20240513,173700,47263640,5460,5460,5460,5460,0
20240513,173600,47263640,5460,5460,5460,5460,0
20240513,173500,47263640,5460,5460,5460,5460,0
20240513,173400,47263640,5460,5460,5460,5460,0
20240513,173300,47263640,5460,5460,5460,5460,0
20240513,173200,47263640,5460,5460,5460,5460,0
20240513,173100,47263640,5460,5460,5460,5460,0
20240513,173000,47263640,5460,5460,5460,5460,0
20240513,172900,47263640,5460,5460,5460,5460,0
20240513,172800,47263640,5460,5460,5460,5460,0
20240513,172700,47263640,5460,5460,5460,5460,0
20240513,172600,47263640,5460,5460,5460,5460,0
20240513,172500,47263640,5460,5460,5460,5460,0
20240513,172400,47263640,5460,5460,5460,5460,0
20240513,172300,47263640,5460,5460,5460,5460,0
20240513,172200,47263640,5460,5460,5460,5460,0
20240513,172100,47263640,5460,5460,5460,5460,0
20240513,172000,47263640,5460,5460,5460,5460,306
20240513,171900,47263640,5460,5460,5460,5460,0
20240513,171800,47263640,5460,5460,5460,5460,0
20240513,171700,47263640,5460,5460,5460,5460,0
20240513,171600,47263640,5460,5460,5460,5460,0
20240513,171500,47263640,5460,5460,5460,5460,0
20240513,171400,47263640,5460,5460,5460,5460,0
20240513,171300,47263640,5460,5460,5460,5460,0
20240513,171200,47263640,5460,5460,5460,5460,0
20240513,171100,47263640,5460,5460,5460,5460,0
20240513,171000,47263640,5460,5460,5460,5460,0
20240513,170900,47263640,5460,5460,5460,5460,0
20240513,170800,47263640,5460,5460,5460,5460,0
20240513,170700,47263640,5460,5460,5460,5460,0
20240513,170600,47263640,5460,5460,5460,5460,0
20240513,170500,47263640,5460,5460,5460,5460,0
20240513,170400,47263640,5460,5460,5460,5460,0
20240513,170300,47263640,5460,5460,5460,5460,0
20240513,170200,47263640,5460,5460,5460,5460,0
20240513,170100,47263640,5460,5460,5460,5460,0
20240513,170000,47263640,5460,5460,5460,5460,0
20240513,165900,47263640,5460,5460,5460,5460,0
20240513,165800,47263640,5460,5460,5460,5460,0
20240513,165700,47263640,5460,5460,5460,5460,0
20240513,165600,47263640,5460,5460,5460,5460,0
20240513,165500,47263640,5460,5460,5460,5460,0
20240513,165400,47263640,5460,5460,5460,5460,0
20240513,165300,47263640,5460,5460,5460,5460,0
20240513,165200,47263640,5460,5460,5460,5460,0
20240513,165100,47263640,5460,5460,5460,5460,0
20240513,165000,47263640,5460,5460,5460,5460,306
20240513,164900,47263640,5460,5460,5460,5460,0
20240513,164800,47263640,5460,5460,5460,5460,0
20240513,164700,47263640,5460,5460,5460,5460,0
20240513,164600,47263640,5460,5460,5460,5460,0
20240513,164500,47263640,5460,5460,5460,5460,0
20240513,164400,47263640,5460,5460,5460,5460,0
20240513,164300,47263640,5460,5460,5460,5460,0
20240513,164200,47263640,5460,5460,5460,5460,0
20240513,164100,47263640,5460,5460,5460,5460,0
20240513,164000,47263640,5460,5460,5460,5460,0
20240513,163900,47263640,5460,5460,5460,5460,0
20240513,163800,47263640,5460,5460,5460,5460,0
20240513,163700,47263640,5460,5460,5460,5460,0
20240513,163600,47263640,5460,5460,5460,5460,0
20240513,163500,47263640,5460,5460,5460,5460,0
20240513,163400,47263640,5460,5460,5460,5460,0
20240513,163300,47263640,5460,5460,5460,5460,0
20240513,163200,47263640,5460,5460,5460,5460,0
20240513,163100,47263640,5460,5460,5460,5460,0
20240513,163000,47263640,5460,5460,5460,5460,0
20240513,162900,47263640,5460,5460,5460,5460,0
20240513,162800,47263640,5460,5460,5460,5460,0
20240513,162700,47263640,5460,5460,5460,5460,0
20240513,162600,47263640,5460,5460,5460,5460,0
20240513,162500,47263640,5460,5460,5460,5460,0
20240513,162400,47263640,5460,5460,5460,5460,0
20240513,162300,47263640,5460,5460,5460,5460,0
20240513,162200,47263640,5460,5460,5460,5460,0
20240513,162100,47263640,5460,5460,5460,5460,0
20240513,162000,47263640,5460,5460,5460,5460,306
20240513,161900,47263640,5460,5460,5460,5460,0
20240513,161800,47263640,5460,5460,5460,5460,0
20240513,161700,47263640,5460,5460,5460,5460,0
20240513,161600,47263640,5460,5460,5460,5460,0
20240513,161500,47263640,5460,5460,5460,5460,0
20240513,161400,47263640,5460,5460,5460,5460,0
20240513,161300,47263640,5460,5460,5460,5460,0
20240513,161200,47263640,5460,5460,5460,5460,0
20240513,161100,47263640,5460,5460,5460,5460,0
20240513,161000,47263640,5460,5460,5460,5460,0
20240513,160900,47263640,5460,5460,5460,5460,0
20240513,160800,47263640,5460,5460,5460,5460,0
20240513,160700,47263640,5460,5460,5460,5460,0
20240513,160600,47263640,5460,5460,5460,5460,0
20240513,160500,47263640,5460,5460,5460,5460,0
20240513,160400,47263640,5460,5460,5460,5460,0
20240513,160300,47263640,5460,5460,5460,5460,0
20240513,160200,47263640,5460,5460,5460,5460,0
20240513,160100,47263640,5460,5460,5460,5460,0
20240513,160000,47263640,5460,5460,5460,5460,0
20240513,155900,47263640,5460,5460,5460,5460,0
20240513,155800,47263640,5460,5460,5460,5460,0
20240513,155700,47263640,5460,5460,5460,5460,0
20240513,155600,47263640,5460,5460,5460,5460,0
20240513,155500,47263640,5460,5460,5460,5460,0
20240513,155400,47263640,5460,5460,5460,5460,0
20240513,155300,47263640,5460,5460,5460,5460,0
20240513,155200,47263640,5460,5460,5460,5460,0
20240513,155100,47263640,5460,5460,5460,5460,0
20240513,155000,47263640,5460,5460,5460,5460,306
20240513,154900,47263640,5460,5460,5460,5460,0
20240513,154800,47263640,5460,5460,5460,5460,0
20240513,154700,47263640,5460,5460,5460,5460,0
20240513,154600,47263640,5460,5460,5460,5460,0
20240513,154500,47263640,5460,5460,5460,5460,0
20240513,154400,47263640,5460,5460,5460,5460,0
20240513,154300,47263640,5460,5460,5460,5460,0
20240513,154200,47263640,5460,5460,5460,5460,0
20240513,154100,47263640,5460,5460,5460,5460,0
20240513,154000,47263640,5460,5460,5460,5460,0
20240513,153900,47263640,5460,5460,5460,5460,0
20240513,153800,47263640,5460,5460,5460,5460,0
20240513,153700,47263640,5460,5460,5460,5460,0
20240513,153600,47263640,5460,5460,5460,5460,0
20240513,153500,47263640,5460,5460,5460,5460,0
20240513,153400,47263640,5460,5460,5460,5460,0
20240513,153300,47263640,5460,5460,5460,5460,0
20240513,153200,47263640,5460,5460,5460,5460,0
20240513,153100,47263640,5460,5460,5460,5460,0
20240513,153000,47263640,5460,5460,5460,5460,306
20240513,152900,45592880,5460,5460,5460,5460,0
20240513,152800,45592880,5460,5460,5460,5460,0
20240513,152700,45592880,5460,5460,5460,5460,0
20240513,152600,45592880,5460,5460,5460,5460,0
20240513,152500,45592880,5460,5460,5460,5460,0
20240513,152400,45592880,5460,5460,5460,5460,0
20240513,152300,45592880,5460,5460,5460,5460,0
20240513,152200,45592880,5460,5460,5460,5460,0
20240513,152100,45592880,5460,5460,5460,5460,0
20240513,152000,45592880,5460,5460,5460,5460,0
20240513,151900,45592880,5460,5460,5460,5460,861
20240513,151800,40891820,5470,5470,5470,5470,0
20240513,151700,40891820,5470,5470,5470,5470,0
20240513,151600,40891820,5470,5470,5470,5470,375
20240513,151500,38840570,5480,5480,5480,5480,0
20240513,151400,38840570,5480,5480,5480,5480,0
20240513,151300,38840570,5480,5480,5480,5480,15
20240513,151200,38758370,5480,5480,5480,5480,0
20240513,151100,38758370,5480,5480,5480,5480,0
20240513,151000,38758370,5480,5480,5480,5480,0
20240513,150900,38758370,5480,5480,5480,5480,0
20240513,150800,38758370,5480,5480,5480,5480,0
20240513,150700,38758370,5480,5480,5480,5480,1000
20240513,150600,33278370,5480,5480,5480,5480,335
20240513,150500,31442570,5480,5480,5480,5480,0
20240513,150400,31442570,5480,5480,5480,5480,5
20240513,150300,31415170,5490,5490,5490,5490,0
20240513,150200,31415170,5490,5490,5490,5490,100
20240513,150100,30866170,5490,5490,5490,5490,0
20240513,150000,30866170,5490,5490,5490,5490,0
20240513,145900,30866170,5490,5490,5490,5490,0
20240513,145800,30866170,5490,5500,5500,5490,23
20240513,145700,30739740,5490,5490,5490,5490,3
20240513,145600,30723270,5480,5480,5480,5480,0
20240513,145500,30723270,5480,5480,5480,5480,12
20240513,145400,30657510,5480,5480,5480,5480,0
20240513,145300,30657510,5480,5480,5480,5480,0
20240513,145200,30657510,5480,5480,5480,5480,0
20240513,145100,30657510,5480,5480,5480,5480,0
20240513,145000,30657510,5480,5480,5480,5480,0
20240513,144900,30657510,5480,5480,5480,5480,10
20240513,144800,30602710,5480,5480,5480,5480,0
20240513,144700,30602710,5480,5480,5480,5480,0
20240513,144600,30602710,5480,5480,5480,5480,0
20240513,144500,30602710,5480,5480,5480,5480,0
20240513,144400,30602710,5480,5480,5480,5480,0
20240513,144300,30602710,5480,5480,5480,5480,0
20240513,144200,30602710,5480,5480,5480,5480,0
20240513,144100,30602710,5480,5480,5480,5480,0
20240513,144000,30602710,5480,5480,5480,5480,0
20240513,143900,30602710,5480,5480,5480,5480,0
20240513,143800,30602710,5480,5480,5480,5480,0
20240513,143700,30602710,5480,5480,5480,5480,0
20240513,143600,30602710,5480,5480,5480,5480,0
20240513,143500,30602710,5480,5480,5480,5480,0
20240513,143400,30602710,5480,5480,5480,5480,0
20240513,143300,30602710,5480,5480,5480,5480,2
20240513,143200,30591750,5490,5490,5490,5490,0
20240513,143100,30591750,5490,5490,5490,5490,0
20240513,143000,30591750,5490,5490,5490,5490,0
20240513,142900,30591750,5490,5490,5490,5490,0
20240513,142800,30591750,5490,5500,5500,5490,41
20240513,142700,30366510,5490,5490,5490,5490,0
20240513,142600,30366510,5490,5490,5490,5490,0
20240513,142500,30366510,5490,5490,5490,5490,0
20240513,142400,30366510,5490,5490,5490,5490,0
20240513,142300,30366510,5490,5490,5490,5490,91
20240513,142200,29866920,5490,5490,5490,5490,0
20240513,142100,29866920,5490,5490,5490,5490,0
20240513,142000,29866920,5490,5490,5490,5490,0
20240513,141900,29866920,5490,5490,5490,5490,0
20240513,141800,29866920,5490,5490,5490,5490,0
20240513,141700,29866920,5490,5490,5490,5490,0
20240513,141600,29866920,5490,5490,5490,5490,0
20240513,141500,29866920,5490,5490,5490,5490,0
20240513,141400,29866920,5490,5490,5490,5490,0
20240513,141300,29866920,5490,5490,5490,5490,0
20240513,141200,29866920,5490,5490,5490,5490,0
20240513,141100,29866920,5490,5490,5490,5490,0
20240513,141000,29866920,5490,5490,5490,5490,0
20240513,140900,29866920,5490,5490,5490,5490,0
20240513,140800,29866920,5490,5490,5490,5490,0
20240513,140700,29866920,5490,5490,5490,5490,0
20240513,140600,29866920,5490,5490,5490,5490,0
20240513,140500,29866920,5490,5490,5490,5490,0
20240513,140400,29866920,5490,5490,5490,5490,0
20240513,140300,29866920,5490,5490,5490,5490,0
20240513,140200,29866920,5490,5490,5490,5490,0
20240513,140100,29866920,5490,5490,5490,5490,1
20240513,140000,29861430,5470,5470,5470,5470,0
20240513,135900,29861430,5470,5470,5470,5470,0
20240513,135800,29861430,5470,5470,5470,5470,0
20240513,135700,29861430,5470,5470,5470,5470,0
20240513,135600,29861430,5470,5470,5470,5470,0
20240513,135500,29861430,5470,5470,5470,5470,0
20240513,135400,29861430,5470,5470,5470,5470,0
20240513,135300,29861430,5470,5470,5470,5470,0
20240513,135200,29861430,5470,5470,5470,5470,0
20240513,135100,29861430,5470,5470,5470,5470,0
20240513,135000,29861430,5470,5470,5470,5470,0
20240513,134900,29861430,5470,5470,5470,5470,0
20240513,134800,29861430,5470,5470,5470,5470,0
20240513,134700,29861430,5470,5470,5470,5470,0
20240513,134600,29861430,5470,5470,5470,5470,0
20240513,134500,29861430,5470,5470,5470,5470,0
20240513,134400,29861430,5470,5470,5470,5470,0
20240513,134300,29861430,5470,5470,5470,5470,0
20240513,134200,29861430,5470,5470,5470,5470,0
20240513,134100,29861430,5470,5470,5470,5470,0
20240513,134000,29861430,5470,5470,5470,5470,0
20240513,133900,29861430,5470,5470,5470,5470,0
20240513,133800,29861430,5470,5470,5470,5470,0
20240513,133700,29861430,5470,5470,5470,5470,0
20240513,133600,29861430,5470,5470,5470,5470,0
20240513,133500,29861430,5470,5470,5470,5470,16
20240513,133400,29773910,5470,5470,5470,5470,0
20240513,133300,29773910,5470,5470,5470,5470,48
20240513,133200,29511350,5470,5470,5470,5470,30
20240513,133100,29347250,5470,5470,5470,5470,0
20240513,133000,29347250,5470,5470,5470,5470,47
20240513,132900,29090160,5460,5460,5460,5460,0
20240513,132800,29090160,5460,5460,5460,5460,0
20240513,132700,29090160,5460,5460,5460,5460,0
20240513,132600,29090160,5460,5460,5460,5460,0
20240513,132500,29090160,5460,5460,5460,5460,557
20240513,132400,26048940,5460,5460,5460,5460,0
20240513,132300,26048940,5460,5460,5460,5460,100
20240513,132200,25502940,5460,5460,5460,5460,0
20240513,132100,25502940,5460,5470,5470,5460,100
20240513,132000,24956610,5470,5470,5470,5470,0
20240513,131900,24956610,5470,5470,5470,5470,0
20240513,131800,24956610,5470,5470,5470,5470,50
20240513,131700,24683110,5470,5470,5470,5470,40
20240513,131600,24464310,5470,5470,5470,5470,0
20240513,131500,24464310,5470,5470,5470,5470,0
20240513,131400,24464310,5470,5470,5470,5470,0
20240513,131300,24464310,5470,5470,5470,5470,0
20240513,131200,24464310,5470,5470,5470,5470,0
20240513,131100,24464310,5470,5470,5470,5470,0
20240513,131000,24464310,5470,5470,5470,5470,0
20240513,130900,24464310,5470,5470,5470,5470,0
20240513,130800,24464310,5470,5470,5470,5470,0
20240513,130700,24464310,5470,5470,5470,5470,0
20240513,130600,24464310,5470,5470,5470,5470,229
20240513,130500,23211680,5470,5470,5470,5470,0
20240513,130400,23211680,5470,5470,5470,5470,0
20240513,130300,23211680,5470,5470,5470,5470,117
20240513,130200,22571690,5470,5470,5470,5470,0
20240513,130100,22571690,5470,5470,5470,5470,0
20240513,130000,22571690,5470,5470,5470,5470,21
20240513,125900,22456820,5490,5490,5490,5490,0
20240513,125800,22456820,5490,5490,5490,5490,0
20240513,125700,22456820,5490,5490,5490,5490,0
20240513,125600,22456820,5490,5490,5490,5490,0
20240513,125500,22456820,5490,5490,5490,5490,0
20240513,125400,22456820,5490,5490,5490,5490,0
20240513,125300,22456820,5490,5490,5490,5490,0
20240513,125200,22456820,5490,5490,5490,5490,0
20240513,125100,22456820,5490,5490,5490,5490,0
20240513,125000,22456820,5490,5490,5490,5490,0
20240513,124900,22456820,5490,5490,5490,5490,0
20240513,124800,22456820,5490,5490,5490,5490,0
20240513,124700,22456820,5490,5490,5490,5490,0
20240513,124600,22456820,5490,5490,5490,5490,0
20240513,124500,22456820,5490,5490,5490,5490,0
20240513,124400,22456820,5490,5490,5490,5490,0
20240513,124300,22456820,5490,5490,5490,5490,0
20240513,124200,22456820,5490,5490,5490,5490,0
20240513,124100,22456820,5490,5490,5490,5490,0
20240513,124000,22456820,5490,5490,5490,5490,0
20240513,123900,22456820,5490,5490,5490,5490,0
20240513,123800,22456820,5490,5490,5490,5490,0
20240513,123700,22456820,5490,5490,5490,5490,0
20240513,123600,22456820,5490,5490,5490,5490,0
20240513,123500,22456820,5490,5490,5490,5490,0
20240513,123400,22456820,5490,5490,5490,5490,0
20240513,123300,22456820,5490,5490,5490,5490,0
20240513,123200,22456820,5490,5490,5490,5490,0
20240513,123100,22456820,5490,5490,5490,5490,0
20240513,123000,22456820,5490,5490,5490,5490,0
20240513,122900,22456820,5490,5490,5490,5490,0
20240513,122800,22456820,5490,5490,5490,5490,0
20240513,122700,22456820,5490,5490,5490,5490,0
20240513,122600,22456820,5490,5490,5490,5490,0
20240513,122500,22456820,5490,5490,5490,5490,0
20240513,122400,22456820,5490,5490,5490,5490,20
20240513,122300,22347020,5480,5480,5480,5480,10
20240513,122200,22292220,5470,5470,5470,5470,10
20240513,122100,22237520,5460,5460,5460,5460,0
20240513,122000,22237520,5460,5460,5460,5460,0
20240513,121900,22237520,5460,5460,5460,5460,0
20240513,121800,22237520,5460,5460,5460,5460,0
20240513,121700,22237520,5460,5460,5460,5460,0
20240513,121600,22237520,5460,5460,5460,5460,0
20240513,121500,22237520,5460,5460,5460,5460,0
20240513,121400,22237520,5460,5460,5460,5460,0
20240513,121300,22237520,5460,5460,5460,5460,0
20240513,121200,22237520,5460,5460,5460,5460,0
20240513,121100,22237520,5460,5460,5460,5460,0
20240513,121000,22237520,5460,5460,5460,5460,0
20240513,120900,22237520,5460,5460,5460,5460,287
20240513,120800,20670500,5460,5470,5470,5460,713
20240513,120700,16774310,5480,5480,5480,5480,0
20240513,120600,16774310,5480,5480,5480,5480,0
20240513,120500,16774310,5480,5480,5480,5480,0
20240513,120400,16774310,5480,5480,5480,5480,0
20240513,120300,16774310,5480,5480,5480,5480,0
20240513,120200,16774310,5480,5480,5480,5480,0
20240513,120100,16774310,5480,5480,5480,5480,0
20240513,120000,16774310,5480,5480,5480,5480,0
20240513,115900,16774310,5480,5480,5480,5480,0
20240513,115800,16774310,5480,5480,5480,5480,0
20240513,115700,16774310,5480,5480,5480,5480,0
20240513,115600,16774310,5480,5480,5480,5480,0
20240513,115500,16774310,5480,5480,5480,5480,16
20240513,115400,16686630,5480,5480,5480,5480,0
20240513,115300,16686630,5480,5480,5480,5480,0
20240513,115200,16686630,5480,5480,5480,5480,0
20240513,115100,16686630,5480,5480,5480,5480,0
20240513,115000,16686630,5480,5480,5480,5480,0
20240513,114900,16686630,5480,5480,5480,5480,0
20240513,114800,16686630,5480,5480,5480,5480,10
20240513,114700,16631830,5480,5480,5480,5480,0
20240513,114600,16631830,5480,5480,5480,5480,0
20240513,114500,16631830,5480,5480,5480,5480,0
20240513,114400,16631830,5480,5480,5480,5480,0
20240513,114300,16631830,5480,5480,5480,5480,0
20240513,114200,16631830,5480,5480,5480,5480,0
20240513,114100,16631830,5480,5480,5480,5480,0
20240513,114000,16631830,5480,5480,5480,5480,0
20240513,113900,16631830,5480,5480,5480,5480,0
20240513,113800,16631830,5480,5480,5480,5480,0
20240513,113700,16631830,5480,5480,5480,5480,0
20240513,113600,16631830,5480,5480,5480,5480,0
20240513,113500,16631830,5480,5480,5480,5480,0
20240513,113400,16631830,5480,5480,5480,5480,0
20240513,113300,16631830,5480,5480,5480,5480,0
20240513,113200,16631830,5480,5480,5480,5480,0
20240513,113100,16631830,5480,5480,5480,5480,0
20240513,113000,16631830,5480,5480,5480,5480,0
20240513,112900,16631830,5480,5480,5480,5480,0
20240513,112800,16631830,5480,5480,5480,5480,0
20240513,112700,16631830,5480,5480,5480,5480,0
20240513,112600,16631830,5480,5480,5480,5480,0
20240513,112500,16631830,5480,5480,5480,5480,0
20240513,112400,16631830,5480,5480,5480,5480,0
20240513,112300,16631830,5480,5480,5480,5480,0
20240513,112200,16631830,5480,5480,5480,5480,0
20240513,112100,16631830,5480,5480,5480,5480,0
20240513,112000,16631830,5480,5480,5480,5480,6
20240513,111900,16598950,5480,5480,5480,5480,2
20240513,111800,16587990,5470,5470,5470,5470,0
20240513,111700,16587990,5470,5470,5470,5470,0
20240513,111600,16587990,5470,5470,5470,5470,6
20240513,111500,16555170,5470,5470,5470,5470,0
20240513,111400,16555170,5470,5470,5470,5470,0
20240513,111300,16555170,5470,5470,5470,5470,1
20240513,111200,16549700,5480,5480,5480,5480,0
20240513,111100,16549700,5480,5480,5480,5480,0
20240513,111000,16549700,5480,5480,5480,5480,0
20240513,110900,16549700,5480,5480,5480,5480,0
20240513,110800,16549700,5480,5480,5480,5480,0
20240513,110700,16549700,5480,5480,5480,5480,0
20240513,110600,16549700,5480,5480,5480,5480,0
20240513,110500,16549700,5480,5480,5480,5480,0
20240513,110400,16549700,5480,5480,5480,5480,0
20240513,110300,16549700,5480,5480,5480,5480,0
20240513,110200,16549700,5480,5480,5480,5480,0
20240513,110100,16549700,5480,5480,5480,5480,0
20240513,110000,16549700,5480,5480,5480,5480,0
20240513,105900,16549700,5480,5480,5480,5480,13
20240513,105800,16478460,5480,5480,5480,5480,0
20240513,105700,16478460,5480,5480,5480,5480,0
20240513,105600,16478460,5480,5480,5480,5480,0
20240513,105500,16478460,5480,5480,5480,5480,0
20240513,105400,16478460,5480,5480,5480,5480,163
20240513,105300,15585220,5490,5490,5490,5490,0
20240513,105200,15585220,5490,5490,5490,5490,0
20240513,105100,15585220,5490,5490,5490,5490,0
20240513,105000,15585220,5490,5490,5490,5490,0
20240513,104900,15585220,5490,5490,5490,5490,0
20240513,104800,15585220,5490,5490,5490,5490,0
20240513,104700,15585220,5490,5500,5500,5490,44
20240513,104600,15343570,5490,5490,5490,5490,0
20240513,104500,15343570,5490,5490,5490,5490,0
20240513,104400,15343570,5490,5490,5490,5490,0
20240513,104300,15343570,5490,5490,5490,5490,0
20240513,104200,15343570,5490,5490,5490,5490,0
20240513,104100,15343570,5490,5490,5490,5490,0
20240513,104000,15343570,5490,5490,5490,5490,0
20240513,103900,15343570,5490,5490,5490,5490,0
20240513,103800,15343570,5490,5490,5490,5490,0
20240513,103700,15343570,5490,5490,5490,5490,0
20240513,103600,15343570,5490,5490,5490,5490,0
20240513,103500,15343570,5490,5490,5490,5490,0
20240513,103400,15343570,5490,5490,5490,5490,0
20240513,103300,15343570,5490,5490,5490,5490,0
20240513,103200,15343570,5490,5490,5490,5490,0
20240513,103100,15343570,5490,5490,5490,5490,0
20240513,103000,15343570,5490,5490,5490,5490,0
20240513,102900,15343570,5490,5490,5490,5490,0
20240513,102800,15343570,5490,5490,5490,5490,0
20240513,102700,15343570,5490,5490,5490,5490,0
20240513,102600,15343570,5490,5490,5490,5490,0
20240513,102500,15343570,5490,5490,5490,5490,0
20240513,102400,15343570,5490,5490,5490,5490,0
20240513,102300,15343570,5490,5490,5490,5490,26
20240513,102200,15200830,5500,5500,5500,5500,0
20240513,102100,15200830,5500,5500,5500,5500,0
20240513,102000,15200830,5500,5500,5500,5500,0
20240513,101900,15200830,5500,5500,5500,5500,0
20240513,101800,15200830,5500,5500,5500,5500,0
20240513,101700,15200830,5500,5500,5500,5500,0
20240513,101600,15200830,5500,5500,5500,5500,0
20240513,101500,15200830,5500,5500,5500,5500,0
20240513,101400,15200830,5500,5500,5500,5500,0
20240513,101300,15200830,5500,5500,5500,5500,0
20240513,101200,15200830,5500,5500,5500,5500,29
20240513,101100,15041330,5500,5500,5500,5500,0
20240513,101000,15041330,5500,5500,5500,5500,0
20240513,100900,15041330,5500,5500,5500,5500,0
20240513,100800,15041330,5500,5500,5500,5500,0
20240513,100700,15041330,5500,5500,5500,5500,4
20240513,100600,15019330,5500,5500,5500,5500,526
20240513,100500,12126330,5510,5510,5510,5510,1
20240513,100400,12120820,5510,5510,5510,5510,1
20240513,100300,12115310,5510,5500,5510,5500,501
20240513,100200,9359790,5500,5500,5500,5500,1
20240513,100100,9354290,5470,5470,5470,5470,0
20240513,100000,9354290,5470,5470,5470,5470,0
20240513,095900,9354290,5470,5470,5470,5470,0
20240513,095800,9354290,5470,5470,5470,5470,0
20240513,095700,9354290,5470,5470,5470,5470,0
20240513,095600,9354290,5470,5470,5470,5470,0
20240513,095500,9354290,5470,5470,5470,5470,0
20240513,095400,9354290,5470,5470,5470,5470,0
20240513,095300,9354290,5470,5470,5470,5470,10
20240513,095200,9299590,5470,5470,5470,5470,0
20240513,095100,9299590,5470,5470,5470,5470,40
20240513,095000,9080790,5470,5470,5470,5470,0
20240513,094900,9080790,5470,5470,5470,5470,0
20240513,094800,9080790,5470,5470,5470,5470,180
20240513,094700,8096190,5470,5470,5470,5470,0
20240513,094600,8096190,5470,5470,5470,5470,0
20240513,094500,8096190,5470,5470,5470,5470,0
20240513,094400,8096190,5470,5470,5470,5470,0
20240513,094300,8096190,5470,5470,5470,5470,0
20240513,094200,8096190,5470,5470,5470,5470,170
20240513,094100,7166290,5470,5490,5490,5470,360
20240513,094000,5193510,5490,5490,5490,5490,0
20240513,093900,5193510,5490,5490,5490,5490,0
20240513,093800,5193510,5490,5490,5490,5490,0
20240513,093700,5193510,5490,5490,5490,5490,0
20240513,093600,5193510,5490,5490,5490,5490,0
20240513,093500,5193510,5490,5490,5490,5490,0
20240513,093400,5193510,5490,5490,5490,5490,0
20240513,093300,5193510,5490,5490,5490,5490,0
20240513,093200,5193510,5490,5490,5490,5490,0
20240513,093100,5193510,5490,5490,5490,5490,0
20240513,093000,5193510,5490,5490,5490,5490,0
20240513,092900,5193510,5490,5490,5490,5490,0
20240513,092800,5193510,5490,5490,5490,5490,0
20240513,092700,5193510,5490,5490,5490,5490,0
20240513,092600,5193510,5490,5490,5490,5490,0
20240513,092500,5193510,5490,5490,5490,5490,0
20240513,092400,5193510,5490,5490,5490,5490,0
20240513,092300,5193510,5490,5490,5490,5490,0
20240513,092200,5193510,5490,5490,5490,5490,0
20240513,092100,5193510,5490,5490,5490,5490,0
20240513,092000,5193510,5490,5490,5490,5490,161
20240513,091900,4309620,5490,5490,5490,5490,0
20240513,091800,4309620,5490,5490,5490,5490,0
20240513,091700,4309620,5490,5490,5490,5490,0
20240513,091600,4309620,5490,5490,5490,5490,0
20240513,091500,4309620,5490,5490,5490,5490,0
20240513,091400,4309620,5490,5490,5490,5490,0
20240513,091300,4309620,5490,5490,5490,5490,0
20240513,091200,4309620,5490,5490,5490,5490,0
20240513,091100,4309620,5490,5510,5510,5490,472
20240513,091000,1715610,5510,5510,5510,5510,0
20240513,090900,1715610,5510,5510,5510,5510,88
20240513,090800,1230730,5510,5510,5510,5510,0
20240513,090700,1230730,5510,5510,5510,5510,0
20240513,090600,1230730,5510,5510,5510,5510,0
20240513,090500,1230730,5510,5510,5510,5510,13
20240513,090400,1159100,5510,5510,5510,5510,10
20240513,090300,1104000,5520,5520,5520,5520,0
20240513,090200,1104000,5520,5520,5520,5520,0
20240513,090100,1104000,5520,5520,5520,5520,0
20240513,090000,1104000,5520,5520,5520,5520,200