KissMeData/005010/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184300,591203660,4570,4570,4570,4570,1411
20240513,184200,591203660,4570,4570,4570,4570,0
20240513,184100,591203660,4570,4570,4570,4570,0
20240513,184000,591203660,4570,4570,4570,4570,0
20240513,183900,591203660,4570,4570,4570,4570,0
20240513,183800,591203660,4570,4570,4570,4570,0
20240513,183700,591203660,4570,4570,4570,4570,0
20240513,183600,591203660,4570,4570,4570,4570,0
20240513,183500,591203660,4570,4570,4570,4570,0
20240513,183400,591203660,4570,4570,4570,4570,0
20240513,183300,591203660,4570,4570,4570,4570,0
20240513,183200,591203660,4570,4570,4570,4570,0
20240513,183100,591203660,4570,4570,4570,4570,0
20240513,183000,591203660,4570,4570,4570,4570,0
20240513,182900,591203660,4570,4570,4570,4570,0
20240513,182800,591203660,4570,4570,4570,4570,0
20240513,182700,591203660,4570,4570,4570,4570,0
20240513,182600,591203660,4570,4570,4570,4570,0
20240513,182500,591203660,4570,4570,4570,4570,0
20240513,182400,591203660,4570,4570,4570,4570,0
20240513,182300,591203660,4570,4570,4570,4570,0
20240513,182200,591203660,4570,4570,4570,4570,0
20240513,182100,591203660,4570,4570,4570,4570,0
20240513,182000,591203660,4570,4570,4570,4570,0
20240513,181900,591203660,4570,4570,4570,4570,0
20240513,181800,591203660,4570,4570,4570,4570,0
20240513,181700,591203660,4570,4570,4570,4570,0
20240513,181600,591203660,4570,4570,4570,4570,0
20240513,181500,591203660,4570,4570,4570,4570,0
20240513,181400,591203660,4570,4570,4570,4570,0
20240513,181300,591203660,4570,4570,4570,4570,1411
20240513,181200,591203660,4570,4570,4570,4570,0
20240513,181100,591203660,4570,4570,4570,4570,0
20240513,181000,591203660,4570,4570,4570,4570,0
20240513,180900,591203660,4570,4570,4570,4570,0
20240513,180800,591203660,4570,4570,4570,4570,0
20240513,180700,591203660,4570,4570,4570,4570,0
20240513,180600,591203660,4570,4570,4570,4570,0
20240513,180500,591203660,4570,4570,4570,4570,0
20240513,180400,591203660,4570,4570,4570,4570,0
20240513,180300,591203660,4570,4570,4570,4570,0
20240513,180200,591203660,4570,4570,4570,4570,0
20240513,180100,591203660,4570,4570,4570,4570,0
20240513,180000,591203660,4570,4570,4570,4570,0
20240513,175900,591203660,4570,4570,4570,4570,0
20240513,175800,591203660,4570,4570,4570,4570,0
20240513,175700,591203660,4570,4570,4570,4570,0
20240513,175600,591203660,4570,4570,4570,4570,0
20240513,175500,591203660,4570,4570,4570,4570,0
20240513,175400,591203660,4570,4570,4570,4570,0
20240513,175300,591203660,4570,4570,4570,4570,0
20240513,175200,591203660,4570,4570,4570,4570,0
20240513,175100,591203660,4570,4570,4570,4570,0
20240513,175000,591203660,4570,4570,4570,4570,0
20240513,174900,591203660,4570,4570,4570,4570,0
20240513,174800,591203660,4570,4570,4570,4570,0
20240513,174700,591203660,4570,4570,4570,4570,0
20240513,174600,591203660,4570,4570,4570,4570,0
20240513,174500,591203660,4570,4570,4570,4570,0
20240513,174400,591203660,4570,4570,4570,4570,0
20240513,174300,591203660,4570,4570,4570,4570,1411
20240513,174200,591203660,4570,4570,4570,4570,0
20240513,174100,591203660,4570,4570,4570,4570,0
20240513,174000,591203660,4570,4570,4570,4570,0
20240513,173900,591203660,4570,4570,4570,4570,0
20240513,173800,591203660,4570,4570,4570,4570,0
20240513,173700,591203660,4570,4570,4570,4570,0
20240513,173600,591203660,4570,4570,4570,4570,0
20240513,173500,591203660,4570,4570,4570,4570,0
20240513,173400,591203660,4570,4570,4570,4570,0
20240513,173300,591203660,4570,4570,4570,4570,0
20240513,173200,591203660,4570,4570,4570,4570,0
20240513,173100,591203660,4570,4570,4570,4570,0
20240513,173000,591203660,4570,4570,4570,4570,0
20240513,172900,591203660,4570,4570,4570,4570,0
20240513,172800,591203660,4570,4570,4570,4570,0
20240513,172700,591203660,4570,4570,4570,4570,0
20240513,172600,591203660,4570,4570,4570,4570,0
20240513,172500,591203660,4570,4570,4570,4570,0
20240513,172400,591203660,4570,4570,4570,4570,0
20240513,172300,591203660,4570,4570,4570,4570,0
20240513,172200,591203660,4570,4570,4570,4570,0
20240513,172100,591203660,4570,4570,4570,4570,0
20240513,172000,591203660,4570,4570,4570,4570,0
20240513,171900,591203660,4570,4570,4570,4570,0
20240513,171800,591203660,4570,4570,4570,4570,0
20240513,171700,591203660,4570,4570,4570,4570,0
20240513,171600,591203660,4570,4570,4570,4570,0
20240513,171500,591203660,4570,4570,4570,4570,0
20240513,171400,591203660,4570,4570,4570,4570,0
20240513,171300,591203660,4570,4570,4570,4570,1411
20240513,171200,591203660,4570,4570,4570,4570,0
20240513,171100,591203660,4570,4570,4570,4570,0
20240513,171000,591203660,4570,4570,4570,4570,0
20240513,170900,591203660,4570,4570,4570,4570,0
20240513,170800,591203660,4570,4570,4570,4570,0
20240513,170700,591203660,4570,4570,4570,4570,0
20240513,170600,591203660,4570,4570,4570,4570,0
20240513,170500,591203660,4570,4570,4570,4570,0
20240513,170400,591203660,4570,4570,4570,4570,0
20240513,170300,591203660,4570,4570,4570,4570,0
20240513,170200,591203660,4570,4570,4570,4570,0
20240513,170100,591203660,4570,4570,4570,4570,0
20240513,170000,591203660,4570,4570,4570,4570,0
20240513,165900,591203660,4570,4570,4570,4570,0
20240513,165800,591203660,4570,4570,4570,4570,0
20240513,165700,591203660,4570,4570,4570,4570,0
20240513,165600,591203660,4570,4570,4570,4570,0
20240513,165500,591203660,4570,4570,4570,4570,0
20240513,165400,591203660,4570,4570,4570,4570,0
20240513,165300,591203660,4570,4570,4570,4570,0
20240513,165200,591203660,4570,4570,4570,4570,0
20240513,165100,591203660,4570,4570,4570,4570,0
20240513,165000,591203660,4570,4570,4570,4570,0
20240513,164900,591203660,4570,4570,4570,4570,0
20240513,164800,591203660,4570,4570,4570,4570,0
20240513,164700,591203660,4570,4570,4570,4570,0
20240513,164600,591203660,4570,4570,4570,4570,0
20240513,164500,591203660,4570,4570,4570,4570,0
20240513,164400,591203660,4570,4570,4570,4570,0
20240513,164300,591203660,4570,4570,4570,4570,1411
20240513,164200,591203660,4570,4570,4570,4570,0
20240513,164100,591203660,4570,4570,4570,4570,0
20240513,164000,591203660,4570,4570,4570,4570,0
20240513,163900,591203660,4570,4570,4570,4570,0
20240513,163800,591203660,4570,4570,4570,4570,0
20240513,163700,591203660,4570,4570,4570,4570,0
20240513,163600,591203660,4570,4570,4570,4570,0
20240513,163500,591203660,4570,4570,4570,4570,0
20240513,163400,591203660,4570,4570,4570,4570,0
20240513,163300,591203660,4570,4570,4570,4570,0
20240513,163200,591203660,4570,4570,4570,4570,0
20240513,163100,591203660,4570,4570,4570,4570,0
20240513,163000,591203660,4570,4570,4570,4570,0
20240513,162900,591203660,4570,4570,4570,4570,0
20240513,162800,591203660,4570,4570,4570,4570,0
20240513,162700,591203660,4570,4570,4570,4570,0
20240513,162600,591203660,4570,4570,4570,4570,0
20240513,162500,591203660,4570,4570,4570,4570,0
20240513,162400,591203660,4570,4570,4570,4570,0
20240513,162300,591203660,4570,4570,4570,4570,0
20240513,162200,591203660,4570,4570,4570,4570,0
20240513,162100,591203660,4570,4570,4570,4570,0
20240513,162000,591203660,4570,4570,4570,4570,0
20240513,161900,591203660,4570,4570,4570,4570,0
20240513,161800,591203660,4570,4570,4570,4570,0
20240513,161700,591203660,4570,4570,4570,4570,0
20240513,161600,591203660,4570,4570,4570,4570,0
20240513,161500,591203660,4570,4570,4570,4570,0
20240513,161400,591203660,4570,4570,4570,4570,0
20240513,161300,591203660,4570,4570,4570,4570,1411
20240513,161200,591203660,4570,4570,4570,4570,0
20240513,161100,591203660,4570,4570,4570,4570,0
20240513,161000,591203660,4570,4570,4570,4570,0
20240513,160900,591203660,4570,4570,4570,4570,0
20240513,160800,591203660,4570,4570,4570,4570,0
20240513,160700,591203660,4570,4570,4570,4570,0
20240513,160600,591203660,4570,4570,4570,4570,0
20240513,160500,591203660,4570,4570,4570,4570,0
20240513,160400,591203660,4570,4570,4570,4570,0
20240513,160300,591203660,4570,4570,4570,4570,0
20240513,160200,591203660,4570,4570,4570,4570,0
20240513,160100,591203660,4570,4570,4570,4570,0
20240513,160000,591203660,4570,4570,4570,4570,0
20240513,155900,591203660,4570,4570,4570,4570,0
20240513,155800,591203660,4570,4570,4570,4570,0
20240513,155700,591203660,4570,4570,4570,4570,0
20240513,155600,591203660,4570,4570,4570,4570,0
20240513,155500,591203660,4570,4570,4570,4570,0
20240513,155400,591203660,4570,4570,4570,4570,0
20240513,155300,591203660,4570,4570,4570,4570,0
20240513,155200,591203660,4570,4570,4570,4570,0
20240513,155100,591203660,4570,4570,4570,4570,0
20240513,155000,591203660,4570,4570,4570,4570,0
20240513,154900,591203660,4570,4570,4570,4570,0
20240513,154800,591203660,4570,4570,4570,4570,0
20240513,154700,591203660,4570,4570,4570,4570,0
20240513,154600,591203660,4570,4570,4570,4570,0
20240513,154500,591203660,4570,4570,4570,4570,0
20240513,154400,591203660,4570,4570,4570,4570,0
20240513,154300,591203660,4570,4570,4570,4570,1411
20240513,154200,591203660,4570,4570,4570,4570,0
20240513,154100,591203660,4570,4570,4570,4570,0
20240513,154000,591203660,4570,4570,4570,4570,0
20240513,153900,591203660,4570,4570,4570,4570,0
20240513,153800,591203660,4570,4570,4570,4570,0
20240513,153700,591203660,4570,4570,4570,4570,0
20240513,153600,591203660,4570,4570,4570,4570,0
20240513,153500,591203660,4570,4570,4570,4570,0
20240513,153400,591203660,4570,4570,4570,4570,0
20240513,153300,591203660,4570,4570,4570,4570,0
20240513,153200,591203660,4570,4570,4570,4570,0
20240513,153100,591203660,4570,4570,4570,4570,0
20240513,153000,591203660,4570,4570,4570,4570,1411
20240513,152900,584755390,4570,4570,4570,4570,0
20240513,152800,584755390,4570,4570,4570,4570,0
20240513,152700,584755390,4570,4570,4570,4570,0
20240513,152600,584755390,4570,4570,4570,4570,0
20240513,152500,584755390,4570,4570,4570,4570,0
20240513,152400,584755390,4570,4570,4570,4570,0
20240513,152300,584755390,4570,4570,4570,4570,0
20240513,152200,584755390,4570,4570,4570,4570,0
20240513,152100,584755390,4570,4570,4570,4570,0
20240513,152000,584755390,4570,4570,4570,4570,0
20240513,151900,584755390,4570,4565,4570,4565,251
20240513,151800,583609275,4570,4565,4570,4565,1239
20240513,151700,577952220,4570,4570,4570,4570,0
20240513,151600,577952220,4570,4570,4570,4570,291
20240513,151500,576622350,4575,4570,4575,4570,3
20240513,151400,576608635,4575,4570,4575,4570,34
20240513,151300,576453250,4570,4570,4570,4570,3
20240513,151200,576439540,4570,4570,4570,4570,0
20240513,151100,576439540,4570,4570,4570,4570,0
20240513,151000,576439540,4570,4570,4570,4570,78
20240513,150900,576083080,4570,4570,4570,4570,0
20240513,150800,576083080,4570,4570,4570,4570,0
20240513,150700,576083080,4570,4570,4570,4570,1
20240513,150600,576078510,4565,4565,4565,4565,0
20240513,150500,576078510,4565,4565,4565,4565,1000
20240513,150400,571513510,4565,4565,4565,4565,18
20240513,150300,571431340,4565,4565,4565,4565,0
20240513,150200,571431340,4565,4565,4565,4565,21
20240513,150100,571335475,4570,4570,4570,4570,0
20240513,150000,571335475,4570,4570,4570,4570,846
20240513,145900,567469255,4570,4570,4570,4570,54
20240513,145800,567222475,4570,4570,4570,4570,1
20240513,145700,567217905,4565,4565,4565,4565,0
20240513,145600,567217905,4565,4565,4565,4565,76
20240513,145500,566870965,4565,4565,4565,4565,1500
20240513,145400,560023465,4565,4565,4565,4565,0
20240513,145300,560023465,4565,4565,4565,4565,51
20240513,145200,559790650,4565,4565,4565,4565,0
20240513,145100,559790650,4565,4565,4565,4565,50
20240513,145000,559562400,4565,4565,4565,4565,0
20240513,144900,559562400,4565,4565,4565,4565,0
20240513,144800,559562400,4565,4565,4565,4565,103
20240513,144700,559092205,4575,4575,4575,4575,0
20240513,144600,559092205,4575,4575,4575,4575,0
20240513,144500,559092205,4575,4575,4575,4575,34
20240513,144400,558936655,4560,4560,4560,4560,0
20240513,144300,558936655,4560,4560,4560,4560,3000
20240513,144200,545256655,4560,4565,4565,4560,990
20240513,144100,540742005,4560,4560,4560,4560,0
20240513,144000,540742005,4560,4560,4560,4560,0
20240513,143900,540742005,4560,4560,4560,4560,0
20240513,143800,540742005,4560,4560,4560,4560,0
20240513,143700,540742005,4560,4570,4575,4560,122
20240513,143600,540185440,4570,4570,4570,4570,50
20240513,143500,539956940,4570,4560,4570,4560,825
20240513,143400,536194740,4560,4560,4560,4560,100
20240513,143300,535738740,4560,4560,4560,4560,0
20240513,143200,535738740,4560,4565,4565,4560,100
20240513,143100,535282735,4560,4560,4560,4560,86
20240513,143000,534890575,4555,4555,4555,4555,0
20240513,142900,534890575,4555,4555,4555,4555,0
20240513,142800,534890575,4555,4555,4555,4555,0
20240513,142700,534890575,4555,4555,4555,4555,0
20240513,142600,534890575,4555,4565,4565,4555,3697
20240513,142500,518028745,4575,4575,4575,4575,5
20240513,142400,518005870,4575,4575,4575,4575,100
20240513,142300,517548370,4575,4575,4575,4575,18
20240513,142200,517466020,4575,4575,4575,4575,93
20240513,142100,517040545,4575,4570,4575,4570,909
20240513,142000,512883495,4570,4570,4570,4570,0
20240513,141900,512883495,4570,4570,4570,4570,16
20240513,141800,512810375,4560,4560,4560,4560,18
20240513,141700,512728295,4570,4570,4570,4570,5
20240513,141600,512705445,4570,4570,4570,4570,0
20240513,141500,512705445,4570,4570,4570,4570,0
20240513,141400,512705445,4570,4570,4570,4570,20
20240513,141300,512614045,4570,4570,4570,4570,15
20240513,141200,512545495,4565,4565,4565,4565,0
20240513,141100,512545495,4565,4565,4565,4565,200
20240513,141000,511632495,4565,4565,4565,4565,0
20240513,140900,511632495,4565,4565,4565,4565,104
20240513,140800,511157735,4560,4560,4560,4560,0
20240513,140700,511157735,4560,4570,4570,4560,3429
20240513,140600,495518140,4570,4565,4570,4565,187
20240513,140500,494663640,4565,4570,4570,4565,600
20240513,140400,491921935,4570,4570,4570,4570,0
20240513,140300,491921935,4570,4570,4570,4570,227
20240513,140200,490884545,4575,4575,4575,4575,0
20240513,140100,490884545,4575,4575,4575,4575,10
20240513,140000,490838795,4575,4575,4575,4575,0
20240513,135900,490838795,4575,4575,4575,4575,16
20240513,135800,490765595,4575,4575,4575,4575,1220
20240513,135700,485184095,4570,4570,4570,4570,120
20240513,135600,484635695,4570,4570,4570,4570,0
20240513,135500,484635695,4570,4570,4570,4570,0
20240513,135400,484635695,4570,4570,4570,4570,18
20240513,135300,484553435,4570,4570,4570,4570,0
20240513,135200,484553435,4570,4570,4570,4570,15
20240513,135100,484484885,4570,4570,4570,4570,22
20240513,135000,484384345,4570,4570,4570,4570,0
20240513,134900,484384345,4570,4570,4570,4570,200
20240513,134800,483470345,4580,4580,4580,4580,0
20240513,134700,483470345,4580,4580,4580,4580,0
20240513,134600,483470345,4580,4580,4580,4580,1
20240513,134500,483465765,4570,4570,4570,4570,0
20240513,134400,483465765,4570,4570,4570,4570,0
20240513,134300,483465765,4570,4575,4575,4570,3009
20240513,134200,469706440,4580,4580,4580,4580,441
20240513,134100,467686660,4580,4590,4590,4580,2495
20240513,134000,456256980,4585,4585,4585,4585,1218
20240513,133900,450672450,4585,4585,4585,4585,469
20240513,133800,448522085,4585,4585,4585,4585,964
20240513,133700,444102145,4585,4585,4585,4585,4
20240513,133600,444083805,4580,4580,4580,4580,1000
20240513,133500,439503805,4580,4585,4585,4580,501
20240513,133400,437209220,4580,4580,4580,4580,0
20240513,133300,437209220,4580,4580,4580,4580,0
20240513,133200,437209220,4580,4580,4580,4580,2000
20240513,133100,428049220,4580,4580,4580,4580,0
20240513,133000,428049220,4580,4575,4580,4575,1668
20240513,132900,420409855,4585,4585,4585,4585,1
20240513,132800,420405270,4575,4575,4575,4575,0
20240513,132700,420405270,4575,4575,4575,4575,2
20240513,132600,420396120,4575,4575,4575,4575,0
20240513,132500,420396120,4575,4580,4580,4575,130
20240513,132400,419800740,4580,4580,4580,4580,1452
20240513,132300,413150580,4575,4580,4580,4575,141
20240513,132200,412504805,4580,4580,4580,4580,0
20240513,132100,412504805,4580,4580,4585,4580,60
20240513,132000,412230000,4580,4580,4580,4580,1021
20240513,131900,407553820,4580,4580,4580,4580,1
20240513,131800,407549240,4580,4580,4580,4580,0
20240513,131700,407549240,4580,4575,4580,4575,71
20240513,131600,407224410,4575,4575,4575,4575,194
20240513,131500,406336860,4575,4575,4575,4575,3
20240513,131400,406323135,4570,4575,4575,4570,8
20240513,131300,406286570,4565,4565,4565,4565,0
20240513,131200,406286570,4565,4565,4565,4565,0
20240513,131100,406286570,4565,4565,4565,4565,0
20240513,131000,406286570,4565,4565,4565,4565,0
20240513,130900,406286570,4565,4575,4575,4565,355
20240513,130800,404664455,4575,4575,4575,4575,15
20240513,130700,404595830,4575,4575,4575,4575,5
20240513,130600,404572955,4575,4575,4575,4575,0
20240513,130500,404572955,4575,4575,4575,4575,1
20240513,130400,404568380,4575,4575,4575,4575,13
20240513,130300,404508905,4575,4575,4575,4575,98
20240513,130200,404060555,4575,4575,4575,4575,135
20240513,130100,403442930,4575,4575,4575,4575,1327
20240513,130000,397371905,4575,4575,4575,4575,65
20240513,125900,397074530,4580,4580,4580,4580,391
20240513,125800,395283750,4585,4585,4585,4585,10
20240513,125700,395237900,4585,4585,4585,4585,0
20240513,125600,395237900,4585,4585,4585,4585,0
20240513,125500,395237900,4585,4585,4585,4585,0
20240513,125400,395237900,4585,4585,4585,4585,0
20240513,125300,395237900,4585,4585,4585,4585,322
20240513,125200,393761530,4590,4590,4590,4590,0
20240513,125100,393761530,4590,4590,4590,4590,1
20240513,125000,393756940,4590,4590,4590,4590,242
20240513,124900,392646160,4590,4590,4590,4590,1
20240513,124800,392641570,4590,4590,4590,4590,1128
20240513,124700,387464050,4590,4590,4590,4590,450
20240513,124600,385398550,4590,4590,4590,4590,60
20240513,124500,385123150,4590,4590,4590,4590,0
20240513,124400,385123150,4590,4595,4595,4590,12
20240513,124300,385068040,4595,4595,4595,4595,0
20240513,124200,385068040,4595,4595,4595,4595,0
20240513,124100,385068040,4595,4595,4595,4595,0
20240513,124000,385068040,4595,4595,4595,4595,0
20240513,123900,385068040,4595,4595,4595,4595,0
20240513,123800,385068040,4595,4595,4595,4595,522
20240513,123700,382669450,4590,4590,4590,4590,78
20240513,123600,382311430,4585,4585,4585,4585,1
20240513,123500,382306845,4590,4590,4590,4590,0
20240513,123400,382306845,4590,4590,4590,4590,55
20240513,123300,382054395,4595,4595,4595,4595,10
20240513,123200,382008445,4595,4595,4595,4595,0
20240513,123100,382008445,4595,4595,4595,4595,5
20240513,123000,381985470,4595,4595,4595,4595,0
20240513,122900,381985470,4595,4590,4595,4590,2
20240513,122800,381976285,4585,4585,4585,4585,3028
20240513,122700,368092905,4590,4590,4590,4590,1032
20240513,122600,363356025,4585,4585,4585,4585,0
20240513,122500,363356025,4585,4585,4585,4585,50
20240513,122400,363126775,4585,4585,4585,4585,0
20240513,122300,363126775,4585,4585,4585,4585,1
20240513,122200,363122190,4595,4595,4595,4595,2
20240513,122100,363113000,4595,4595,4595,4595,4
20240513,122000,363094620,4585,4585,4585,4585,0
20240513,121900,363094620,4585,4585,4585,4585,0
20240513,121800,363094620,4585,4585,4585,4585,0
20240513,121700,363094620,4585,4585,4585,4585,4
20240513,121600,363076280,4585,4585,4585,4585,0
20240513,121500,363076280,4585,4585,4585,4585,0
20240513,121400,363076280,4585,4585,4585,4585,0
20240513,121300,363076280,4585,4585,4585,4585,0
20240513,121200,363076280,4585,4585,4585,4585,0
20240513,121100,363076280,4585,4585,4585,4585,500
20240513,121000,360783780,4585,4585,4585,4585,200
20240513,120900,359866780,4585,4585,4585,4585,0
20240513,120800,359866780,4585,4585,4585,4585,0
20240513,120700,359866780,4585,4585,4585,4585,0
20240513,120600,359866780,4585,4585,4585,4585,0
20240513,120500,359866780,4585,4600,4600,4585,5
20240513,120400,359843795,4600,4600,4600,4600,6
20240513,120300,359816195,4600,4600,4600,4595,10
20240513,120200,359770200,4600,4585,4600,4585,103
20240513,120100,359296430,4600,4600,4600,4600,5
20240513,120000,359273430,4600,4595,4600,4590,1268
20240513,115900,353442460,4595,4595,4595,4595,3
20240513,115800,353428675,4595,4595,4595,4595,5
20240513,115700,353405700,4595,4595,4595,4595,0
20240513,115600,353405700,4595,4595,4595,4595,1
20240513,115500,353401105,4595,4595,4595,4595,2006
20240513,115400,344183535,4595,4595,4595,4595,0
20240513,115300,344183535,4595,4595,4595,4595,1
20240513,115200,344178940,4595,4595,4595,4595,1
20240513,115100,344174345,4595,4595,4595,4595,9
20240513,115000,344132990,4595,4595,4595,4595,0
20240513,114900,344132990,4595,4595,4595,4595,32
20240513,114800,343985950,4595,4595,4595,4595,0
20240513,114700,343985950,4595,4595,4595,4595,18
20240513,114600,343903240,4595,4595,4595,4595,0
20240513,114500,343903240,4595,4595,4595,4595,20
20240513,114400,343811340,4600,4600,4600,4595,318
20240513,114300,342348825,4595,4580,4595,4580,649
20240513,114200,339374310,4600,4600,4600,4600,7
20240513,114100,339342110,4595,4580,4595,4580,1000
20240513,114000,334748820,4580,4585,4585,4580,1502
20240513,113900,327869650,4590,4590,4590,4590,1
20240513,113800,327865060,4585,4580,4585,4580,894
20240513,113700,323767860,4580,4580,4580,4580,0
20240513,113600,323767860,4580,4580,4580,4580,53
20240513,113500,323525120,4590,4590,4590,4590,40
20240513,113400,323341520,4590,4580,4590,4575,2431
20240513,113300,312196245,4575,4575,4575,4575,1200
20240513,113200,306706245,4575,4575,4575,4575,94
20240513,113100,306276195,4575,4575,4575,4575,0
20240513,113000,306276195,4575,4575,4575,4575,1
20240513,112900,306271620,4565,4565,4565,4565,5
20240513,112800,306248795,4570,4570,4570,4570,0
20240513,112700,306248795,4570,4570,4570,4570,0
20240513,112600,306248795,4570,4570,4570,4570,0
20240513,112500,306248795,4570,4570,4570,4570,0
20240513,112400,306248795,4570,4570,4570,4570,500
20240513,112300,303963795,4580,4580,4580,4580,0
20240513,112200,303963795,4580,4580,4580,4570,225
20240513,112100,302934445,4580,4580,4580,4580,0
20240513,112000,302934445,4580,4580,4580,4580,0
20240513,111900,302934445,4580,4580,4580,4580,17
20240513,111800,302856585,4580,4580,4580,4580,91
20240513,111700,302439805,4580,4580,4580,4580,0
20240513,111600,302439805,4580,4580,4580,4580,109
20240513,111500,301940585,4580,4565,4580,4565,7
20240513,111400,301908615,4565,4565,4565,4565,0
20240513,111300,301908615,4565,4565,4565,4565,31
20240513,111200,301767100,4580,4580,4580,4580,0
20240513,111100,301767100,4580,4580,4580,4580,20
20240513,111000,301675500,4580,4580,4580,4580,10
20240513,110900,301629700,4580,4580,4580,4580,124
20240513,110800,301061780,4580,4580,4580,4580,1116
20240513,110700,295950500,4580,4580,4580,4580,60
20240513,110600,295675700,4580,4580,4580,4580,5
20240513,110500,295652800,4590,4550,4590,4550,4420
20240513,110400,275425620,4550,4550,4550,4550,5
20240513,110300,275402870,4545,4545,4545,4545,0
20240513,110200,275402870,4545,4545,4545,4545,0
20240513,110100,275402870,4545,4545,4545,4545,0
20240513,110000,275402870,4545,4545,4545,4545,0
20240513,105900,275402870,4545,4545,4545,4545,0
20240513,105800,275402870,4545,4545,4545,4545,30
20240513,105700,275266520,4545,4545,4545,4545,62
20240513,105600,274984730,4545,4545,4545,4545,710
20240513,105500,271757780,4550,4550,4550,4550,0
20240513,105400,271757780,4550,4555,4555,4550,321
20240513,105300,270297155,4555,4555,4555,4555,19
20240513,105200,270210610,4555,4555,4555,4555,22
20240513,105100,270110400,4560,4560,4560,4560,0
20240513,105000,270110400,4560,4560,4560,4560,0
20240513,104900,270110400,4560,4560,4560,4560,1
20240513,104800,270105840,4565,4565,4565,4565,6
20240513,104700,270078450,4540,4540,4540,4540,0
20240513,104600,270078450,4540,4540,4540,4540,0
20240513,104500,270078450,4540,4550,4550,4540,7001
20240513,104400,238261400,4550,4550,4550,4550,0
20240513,104300,238261400,4550,4550,4550,4550,0
20240513,104200,238261400,4550,4555,4555,4550,2000
20240513,104100,229158870,4555,4560,4560,4555,654
20240513,104000,226179400,4555,4555,4555,4555,0
20240513,103900,226179400,4555,4555,4555,4555,225
20240513,103800,225154525,4560,4560,4560,4560,211
20240513,103700,224192365,4560,4560,4560,4560,0
20240513,103600,224192365,4560,4560,4560,4560,0
20240513,103500,224192365,4560,4560,4560,4560,2023
20240513,103400,214967485,4560,4560,4560,4560,30
20240513,103300,214830685,4565,4565,4565,4565,43
20240513,103200,214634390,4565,4565,4565,4565,14
20240513,103100,214570480,4560,4560,4560,4560,0
20240513,103000,214570480,4560,4560,4560,4560,0
20240513,102900,214570480,4560,4565,4565,4560,385
20240513,102800,212813995,4565,4565,4565,4565,0
20240513,102700,212813995,4565,4565,4565,4565,841
20240513,102600,208974830,4565,4565,4565,4565,1
20240513,102500,208970265,4565,4565,4565,4565,5
20240513,102400,208947440,4560,4560,4560,4560,0
20240513,102300,208947440,4560,4560,4560,4560,30
20240513,102200,208810640,4560,4570,4570,4560,381
20240513,102100,207072340,4570,4570,4570,4570,1
20240513,102000,207067770,4565,4565,4565,4565,9
20240513,101900,207026685,4570,4570,4570,4570,3
20240513,101800,207012975,4575,4575,4575,4575,0
20240513,101700,207012975,4575,4575,4575,4575,1
20240513,101600,207008400,4575,4560,4575,4560,2
20240513,101500,206999265,4560,4560,4560,4560,288
20240513,101400,205685985,4570,4570,4570,4570,1
20240513,101300,205681415,4570,4570,4570,4570,502
20240513,101200,203387275,4555,4570,4570,4555,702
20240513,101100,200187635,4560,4565,4565,4560,200
20240513,101000,199275455,4570,4565,4570,4555,572
20240513,100900,196664280,4570,4570,4570,4570,2
20240513,100800,196655140,4555,4555,4555,4555,0
20240513,100700,196655140,4555,4555,4555,4555,2
20240513,100600,196646030,4575,4575,4575,4575,0
20240513,100500,196646030,4575,4575,4575,4575,42
20240513,100400,196453880,4575,4570,4575,4570,436
20240513,100300,194460270,4570,4560,4570,4555,1006
20240513,100200,189872995,4570,4570,4570,4565,27
20240513,100100,189749610,4570,4565,4570,4565,783
20240513,100000,186175175,4565,4565,4565,4565,0
20240513,095900,186175175,4565,4565,4565,4560,36
20240513,095800,186010985,4560,4560,4560,4560,131
20240513,095700,185413625,4560,4560,4560,4560,210
20240513,095600,184456025,4560,4565,4565,4560,66
20240513,095500,184155060,4565,4565,4565,4565,776
20240513,095400,180612620,4560,4560,4560,4560,0
20240513,095300,180612620,4560,4560,4560,4560,1580
20240513,095200,173407820,4560,4560,4560,4560,4
20240513,095100,173389580,4560,4560,4560,4560,20
20240513,095000,173298380,4550,4555,4555,4550,575
20240513,094900,170681755,4550,4545,4550,4545,1111
20240513,094800,165627765,4545,4545,4545,4545,23
20240513,094700,165523230,4540,4540,4540,4540,1644
20240513,094600,158059470,4550,4550,4550,4550,0
20240513,094500,158059470,4550,4550,4550,4550,0
20240513,094400,158059470,4550,4550,4550,4550,12
20240513,094300,158004870,4550,4550,4550,4550,3
20240513,094200,157991220,4550,4550,4550,4550,6
20240513,094100,157963920,4550,4545,4550,4545,1542
20240513,094000,150955520,4545,4540,4545,4540,2255
20240513,093900,140707965,4540,4540,4540,4540,16
20240513,093800,140635325,4545,4545,4545,4545,103
20240513,093700,140167190,4545,4545,4545,4545,3
20240513,093600,140153555,4545,4545,4545,4545,8
20240513,093500,140117195,4545,4535,4545,4530,101
20240513,093400,139659645,4530,4530,4530,4530,135
20240513,093300,139048095,4525,4545,4545,4525,490
20240513,093200,136829045,4525,4535,4535,4525,600
20240513,093100,134112515,4545,4545,4545,4545,0
20240513,093000,134112515,4545,4545,4545,4545,5
20240513,092900,134089790,4550,4550,4550,4550,0
20240513,092800,134089790,4550,4550,4550,4550,1
20240513,092700,134085240,4550,4550,4550,4550,1
20240513,092600,134080690,4530,4545,4550,4530,1101
20240513,092500,129090375,4535,4540,4540,4535,702
20240513,092400,125904165,4545,4545,4545,4545,25
20240513,092300,125790540,4530,4525,4540,4525,3002
20240513,092200,112189375,4525,4540,4540,4525,58
20240513,092100,111926070,4525,4545,4545,4525,501
20240513,092000,109658525,4525,4550,4550,4525,2501
20240513,091900,98338495,4530,4550,4555,4530,776
20240513,091800,94806760,4530,4550,4550,4530,2305
20240513,091700,84364940,4545,4550,4550,4545,23
20240513,091600,84260400,4530,4545,4555,4530,2260
20240513,091500,74007935,4535,4550,4555,4535,3533
20240513,091400,57965090,4550,4550,4550,4550,22
20240513,091300,57864990,4545,4550,4550,4540,528
20240513,091200,55467620,4545,4550,4550,4545,2000
20240513,091100,46374520,4560,4560,4560,4560,864
20240513,091000,42434680,4560,4550,4560,4550,663
20240513,090900,39417020,4555,4560,4560,4555,560
20240513,090800,36866200,4560,4570,4570,4560,1083
20240513,090700,31923290,4565,4575,4575,4565,1522
20240513,090600,24971625,4570,4570,4570,4565,2454
20240513,090500,13768120,4570,4565,4580,4565,21
20240513,090400,13672100,4565,4565,4565,4560,27
20240513,090300,13548855,4560,4565,4565,4560,221
20240513,090200,12540145,4565,4565,4565,4565,40
20240513,090100,12357545,4580,4570,4585,4565,1575
20240513,090000,5165105,4570,4570,4590,4570,1128