KissMeData/246720/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204700,50050550,6050,6050,6050,6050,209
20240513,204600,50050550,6050,6050,6050,6050,0
20240513,204500,50050550,6050,6050,6050,6050,0
20240513,204400,50050550,6050,6050,6050,6050,0
20240513,204300,50050550,6050,6050,6050,6050,0
20240513,204200,50050550,6050,6050,6050,6050,0
20240513,204100,50050550,6050,6050,6050,6050,0
20240513,204000,50050550,6050,6050,6050,6050,0
20240513,203900,50050550,6050,6050,6050,6050,0
20240513,203800,50050550,6050,6050,6050,6050,0
20240513,203700,50050550,6050,6050,6050,6050,0
20240513,203600,50050550,6050,6050,6050,6050,0
20240513,203500,50050550,6050,6050,6050,6050,0
20240513,203400,50050550,6050,6050,6050,6050,0
20240513,203300,50050550,6050,6050,6050,6050,0
20240513,203200,50050550,6050,6050,6050,6050,0
20240513,203100,50050550,6050,6050,6050,6050,0
20240513,203000,50050550,6050,6050,6050,6050,0
20240513,202900,50050550,6050,6050,6050,6050,0
20240513,202800,50050550,6050,6050,6050,6050,0
20240513,202700,50050550,6050,6050,6050,6050,0
20240513,202600,50050550,6050,6050,6050,6050,0
20240513,202500,50050550,6050,6050,6050,6050,0
20240513,202400,50050550,6050,6050,6050,6050,0
20240513,202300,50050550,6050,6050,6050,6050,0
20240513,202200,50050550,6050,6050,6050,6050,0
20240513,202100,50050550,6050,6050,6050,6050,0
20240513,202000,50050550,6050,6050,6050,6050,0
20240513,201900,50050550,6050,6050,6050,6050,0
20240513,201800,50050550,6050,6050,6050,6050,0
20240513,201700,50050550,6050,6050,6050,6050,209
20240513,201600,50050550,6050,6050,6050,6050,0
20240513,201500,50050550,6050,6050,6050,6050,0
20240513,201400,50050550,6050,6050,6050,6050,0
20240513,201300,50050550,6050,6050,6050,6050,0
20240513,201200,50050550,6050,6050,6050,6050,0
20240513,201100,50050550,6050,6050,6050,6050,0
20240513,201000,50050550,6050,6050,6050,6050,0
20240513,200900,50050550,6050,6050,6050,6050,0
20240513,200800,50050550,6050,6050,6050,6050,0
20240513,200700,50050550,6050,6050,6050,6050,0
20240513,200600,50050550,6050,6050,6050,6050,0
20240513,200500,50050550,6050,6050,6050,6050,0
20240513,200400,50050550,6050,6050,6050,6050,0
20240513,200300,50050550,6050,6050,6050,6050,0
20240513,200200,50050550,6050,6050,6050,6050,0
20240513,200100,50050550,6050,6050,6050,6050,0
20240513,200000,50050550,6050,6050,6050,6050,0
20240513,195900,50050550,6050,6050,6050,6050,0
20240513,195800,50050550,6050,6050,6050,6050,0
20240513,195700,50050550,6050,6050,6050,6050,0
20240513,195600,50050550,6050,6050,6050,6050,0
20240513,195500,50050550,6050,6050,6050,6050,0
20240513,195400,50050550,6050,6050,6050,6050,0
20240513,195300,50050550,6050,6050,6050,6050,0
20240513,195200,50050550,6050,6050,6050,6050,0
20240513,195100,50050550,6050,6050,6050,6050,0
20240513,195000,50050550,6050,6050,6050,6050,0
20240513,194900,50050550,6050,6050,6050,6050,0
20240513,194800,50050550,6050,6050,6050,6050,0
20240513,194700,50050550,6050,6050,6050,6050,209
20240513,194600,50050550,6050,6050,6050,6050,0
20240513,194500,50050550,6050,6050,6050,6050,0
20240513,194400,50050550,6050,6050,6050,6050,0
20240513,194300,50050550,6050,6050,6050,6050,0
20240513,194200,50050550,6050,6050,6050,6050,0
20240513,194100,50050550,6050,6050,6050,6050,0
20240513,194000,50050550,6050,6050,6050,6050,0
20240513,193900,50050550,6050,6050,6050,6050,0
20240513,193800,50050550,6050,6050,6050,6050,0
20240513,193700,50050550,6050,6050,6050,6050,0
20240513,193600,50050550,6050,6050,6050,6050,0
20240513,193500,50050550,6050,6050,6050,6050,0
20240513,193400,50050550,6050,6050,6050,6050,0
20240513,193300,50050550,6050,6050,6050,6050,0
20240513,193200,50050550,6050,6050,6050,6050,0
20240513,193100,50050550,6050,6050,6050,6050,0
20240513,193000,50050550,6050,6050,6050,6050,0
20240513,192900,50050550,6050,6050,6050,6050,0
20240513,192800,50050550,6050,6050,6050,6050,0
20240513,192700,50050550,6050,6050,6050,6050,0
20240513,192600,50050550,6050,6050,6050,6050,0
20240513,192500,50050550,6050,6050,6050,6050,0
20240513,192400,50050550,6050,6050,6050,6050,0
20240513,192300,50050550,6050,6050,6050,6050,0
20240513,192200,50050550,6050,6050,6050,6050,0
20240513,192100,50050550,6050,6050,6050,6050,0
20240513,192000,50050550,6050,6050,6050,6050,0
20240513,191900,50050550,6050,6050,6050,6050,0
20240513,191800,50050550,6050,6050,6050,6050,0
20240513,191700,50050550,6050,6050,6050,6050,209
20240513,191600,50050550,6050,6050,6050,6050,0
20240513,191500,50050550,6050,6050,6050,6050,0
20240513,191400,50050550,6050,6050,6050,6050,0
20240513,191300,50050550,6050,6050,6050,6050,0
20240513,191200,50050550,6050,6050,6050,6050,0
20240513,191100,50050550,6050,6050,6050,6050,0
20240513,191000,50050550,6050,6050,6050,6050,0
20240513,190900,50050550,6050,6050,6050,6050,0
20240513,190800,50050550,6050,6050,6050,6050,0
20240513,190700,50050550,6050,6050,6050,6050,0
20240513,190600,50050550,6050,6050,6050,6050,0
20240513,190500,50050550,6050,6050,6050,6050,0
20240513,190400,50050550,6050,6050,6050,6050,0
20240513,190300,50050550,6050,6050,6050,6050,0
20240513,190200,50050550,6050,6050,6050,6050,0
20240513,190100,50050550,6050,6050,6050,6050,0
20240513,190000,50050550,6050,6050,6050,6050,0
20240513,185900,50050550,6050,6050,6050,6050,0
20240513,185800,50050550,6050,6050,6050,6050,0
20240513,185700,50050550,6050,6050,6050,6050,0
20240513,185600,50050550,6050,6050,6050,6050,0
20240513,185500,50050550,6050,6050,6050,6050,0
20240513,185400,50050550,6050,6050,6050,6050,0
20240513,185300,50050550,6050,6050,6050,6050,0
20240513,185200,50050550,6050,6050,6050,6050,0
20240513,185100,50050550,6050,6050,6050,6050,0
20240513,185000,50050550,6050,6050,6050,6050,0
20240513,184900,50050550,6050,6050,6050,6050,0
20240513,184800,50050550,6050,6050,6050,6050,0
20240513,184700,50050550,6050,6050,6050,6050,209
20240513,184600,50050550,6050,6050,6050,6050,0
20240513,184500,50050550,6050,6050,6050,6050,0
20240513,184400,50050550,6050,6050,6050,6050,0
20240513,184300,50050550,6050,6050,6050,6050,0
20240513,184200,50050550,6050,6050,6050,6050,0
20240513,184100,50050550,6050,6050,6050,6050,0
20240513,184000,50050550,6050,6050,6050,6050,0
20240513,183900,50050550,6050,6050,6050,6050,0
20240513,183800,50050550,6050,6050,6050,6050,0
20240513,183700,50050550,6050,6050,6050,6050,0
20240513,183600,50050550,6050,6050,6050,6050,0
20240513,183500,50050550,6050,6050,6050,6050,0
20240513,183400,50050550,6050,6050,6050,6050,0
20240513,183300,50050550,6050,6050,6050,6050,0
20240513,183200,50050550,6050,6050,6050,6050,0
20240513,183100,50050550,6050,6050,6050,6050,0
20240513,183000,50050550,6050,6050,6050,6050,0
20240513,182900,50050550,6050,6050,6050,6050,0
20240513,182800,50050550,6050,6050,6050,6050,0
20240513,182700,50050550,6050,6050,6050,6050,0
20240513,182600,50050550,6050,6050,6050,6050,0
20240513,182500,50050550,6050,6050,6050,6050,0
20240513,182400,50050550,6050,6050,6050,6050,0
20240513,182300,50050550,6050,6050,6050,6050,0
20240513,182200,50050550,6050,6050,6050,6050,0
20240513,182100,50050550,6050,6050,6050,6050,0
20240513,182000,50050550,6050,6050,6050,6050,0
20240513,181900,50050550,6050,6050,6050,6050,0
20240513,181800,50050550,6050,6050,6050,6050,0
20240513,181700,50050550,6050,6050,6050,6050,209
20240513,181600,50050550,6050,6050,6050,6050,0
20240513,181500,50050550,6050,6050,6050,6050,0
20240513,181400,50050550,6050,6050,6050,6050,0
20240513,181300,50050550,6050,6050,6050,6050,0
20240513,181200,50050550,6050,6050,6050,6050,0
20240513,181100,50050550,6050,6050,6050,6050,0
20240513,181000,50050550,6050,6050,6050,6050,0
20240513,180900,50050550,6050,6050,6050,6050,0
20240513,180800,50050550,6050,6050,6050,6050,0
20240513,180700,50050550,6050,6050,6050,6050,0
20240513,180600,50050550,6050,6050,6050,6050,0
20240513,180500,50050550,6050,6050,6050,6050,0
20240513,180400,50050550,6050,6050,6050,6050,0
20240513,180300,50050550,6050,6050,6050,6050,0
20240513,180200,50050550,6050,6050,6050,6050,0
20240513,180100,50050550,6050,6050,6050,6050,0
20240513,180000,50050550,6050,6050,6050,6050,0
20240513,175900,50050550,6050,6050,6050,6050,0
20240513,175800,50050550,6050,6050,6050,6050,0
20240513,175700,50050550,6050,6050,6050,6050,0
20240513,175600,50050550,6050,6050,6050,6050,0
20240513,175500,50050550,6050,6050,6050,6050,0
20240513,175400,50050550,6050,6050,6050,6050,0
20240513,175300,50050550,6050,6050,6050,6050,0
20240513,175200,50050550,6050,6050,6050,6050,0
20240513,175100,50050550,6050,6050,6050,6050,0
20240513,175000,50050550,6050,6050,6050,6050,0
20240513,174900,50050550,6050,6050,6050,6050,0
20240513,174800,50050550,6050,6050,6050,6050,0
20240513,174700,50050550,6050,6050,6050,6050,209
20240513,174600,50050550,6050,6050,6050,6050,0
20240513,174500,50050550,6050,6050,6050,6050,0
20240513,174400,50050550,6050,6050,6050,6050,0
20240513,174300,50050550,6050,6050,6050,6050,0
20240513,174200,50050550,6050,6050,6050,6050,0
20240513,174100,50050550,6050,6050,6050,6050,0
20240513,174000,50050550,6050,6050,6050,6050,0
20240513,173900,50050550,6050,6050,6050,6050,0
20240513,173800,50050550,6050,6050,6050,6050,0
20240513,173700,50050550,6050,6050,6050,6050,0
20240513,173600,50050550,6050,6050,6050,6050,0
20240513,173500,50050550,6050,6050,6050,6050,0
20240513,173400,50050550,6050,6050,6050,6050,0
20240513,173300,50050550,6050,6050,6050,6050,0
20240513,173200,50050550,6050,6050,6050,6050,0
20240513,173100,50050550,6050,6050,6050,6050,0
20240513,173000,50050550,6050,6050,6050,6050,0
20240513,172900,50050550,6050,6050,6050,6050,0
20240513,172800,50050550,6050,6050,6050,6050,0
20240513,172700,50050550,6050,6050,6050,6050,0
20240513,172600,50050550,6050,6050,6050,6050,0
20240513,172500,50050550,6050,6050,6050,6050,0
20240513,172400,50050550,6050,6050,6050,6050,0
20240513,172300,50050550,6050,6050,6050,6050,0
20240513,172200,50050550,6050,6050,6050,6050,0
20240513,172100,50050550,6050,6050,6050,6050,0
20240513,172000,50050550,6050,6050,6050,6050,0
20240513,171900,50050550,6050,6050,6050,6050,0
20240513,171800,50050550,6050,6050,6050,6050,0
20240513,171700,50050550,6050,6050,6050,6050,209
20240513,171600,50050550,6050,6050,6050,6050,0
20240513,171500,50050550,6050,6050,6050,6050,0
20240513,171400,50050550,6050,6050,6050,6050,0
20240513,171300,50050550,6050,6050,6050,6050,0
20240513,171200,50050550,6050,6050,6050,6050,0
20240513,171100,50050550,6050,6050,6050,6050,0
20240513,171000,50050550,6050,6050,6050,6050,0
20240513,170900,50050550,6050,6050,6050,6050,0
20240513,170800,50050550,6050,6050,6050,6050,0
20240513,170700,50050550,6050,6050,6050,6050,0
20240513,170600,50050550,6050,6050,6050,6050,0
20240513,170500,50050550,6050,6050,6050,6050,0
20240513,170400,50050550,6050,6050,6050,6050,0
20240513,170300,50050550,6050,6050,6050,6050,0
20240513,170200,50050550,6050,6050,6050,6050,0
20240513,170100,50050550,6050,6050,6050,6050,0
20240513,170000,50050550,6050,6050,6050,6050,0
20240513,165900,50050550,6050,6050,6050,6050,0
20240513,165800,50050550,6050,6050,6050,6050,0
20240513,165700,50050550,6050,6050,6050,6050,0
20240513,165600,50050550,6050,6050,6050,6050,0
20240513,165500,50050550,6050,6050,6050,6050,0
20240513,165400,50050550,6050,6050,6050,6050,0
20240513,165300,50050550,6050,6050,6050,6050,0
20240513,165200,50050550,6050,6050,6050,6050,0
20240513,165100,50050550,6050,6050,6050,6050,0
20240513,165000,50050550,6050,6050,6050,6050,0
20240513,164900,50050550,6050,6050,6050,6050,0
20240513,164800,50050550,6050,6050,6050,6050,0
20240513,164700,50050550,6050,6050,6050,6050,209
20240513,164600,50050550,6050,6050,6050,6050,0
20240513,164500,50050550,6050,6050,6050,6050,0
20240513,164400,50050550,6050,6050,6050,6050,0
20240513,164300,50050550,6050,6050,6050,6050,0
20240513,164200,50050550,6050,6050,6050,6050,0
20240513,164100,50050550,6050,6050,6050,6050,0
20240513,164000,50050550,6050,6050,6050,6050,0
20240513,163900,50050550,6050,6050,6050,6050,0
20240513,163800,50050550,6050,6050,6050,6050,0
20240513,163700,50050550,6050,6050,6050,6050,0
20240513,163600,50050550,6050,6050,6050,6050,0
20240513,163500,50050550,6050,6050,6050,6050,0
20240513,163400,50050550,6050,6050,6050,6050,0
20240513,163300,50050550,6050,6050,6050,6050,0
20240513,163200,50050550,6050,6050,6050,6050,0
20240513,163100,50050550,6050,6050,6050,6050,0
20240513,163000,50050550,6050,6050,6050,6050,0
20240513,162900,50050550,6050,6050,6050,6050,0
20240513,162800,50050550,6050,6050,6050,6050,0
20240513,162700,50050550,6050,6050,6050,6050,0
20240513,162600,50050550,6050,6050,6050,6050,0
20240513,162500,50050550,6050,6050,6050,6050,0
20240513,162400,50050550,6050,6050,6050,6050,0
20240513,162300,50050550,6050,6050,6050,6050,0
20240513,162200,50050550,6050,6050,6050,6050,0
20240513,162100,50050550,6050,6050,6050,6050,0
20240513,162000,50050550,6050,6050,6050,6050,0
20240513,161900,50050550,6050,6050,6050,6050,0
20240513,161800,50050550,6050,6050,6050,6050,0
20240513,161700,50050550,6050,6050,6050,6050,209
20240513,161600,50050550,6050,6050,6050,6050,0
20240513,161500,50050550,6050,6050,6050,6050,0
20240513,161400,50050550,6050,6050,6050,6050,0
20240513,161300,50050550,6050,6050,6050,6050,0
20240513,161200,50050550,6050,6050,6050,6050,0
20240513,161100,50050550,6050,6050,6050,6050,0
20240513,161000,50050550,6050,6050,6050,6050,0
20240513,160900,50050550,6050,6050,6050,6050,0
20240513,160800,50050550,6050,6050,6050,6050,0
20240513,160700,50050550,6050,6050,6050,6050,0
20240513,160600,50050550,6050,6050,6050,6050,0
20240513,160500,50050550,6050,6050,6050,6050,0
20240513,160400,50050550,6050,6050,6050,6050,0
20240513,160300,50050550,6050,6050,6050,6050,0
20240513,160200,50050550,6050,6050,6050,6050,0
20240513,160100,50050550,6050,6050,6050,6050,0
20240513,160000,50050550,6050,6050,6050,6050,0
20240513,155900,50050550,6050,6050,6050,6050,0
20240513,155800,50050550,6050,6050,6050,6050,0
20240513,155700,50050550,6050,6050,6050,6050,0
20240513,155600,50050550,6050,6050,6050,6050,0
20240513,155500,50050550,6050,6050,6050,6050,0
20240513,155400,50050550,6050,6050,6050,6050,0
20240513,155300,50050550,6050,6050,6050,6050,0
20240513,155200,50050550,6050,6050,6050,6050,0
20240513,155100,50050550,6050,6050,6050,6050,0
20240513,155000,50050550,6050,6050,6050,6050,0
20240513,154900,50050550,6050,6050,6050,6050,0
20240513,154800,50050550,6050,6050,6050,6050,0
20240513,154700,50050550,6050,6050,6050,6050,209
20240513,154600,50050550,6050,6050,6050,6050,0
20240513,154500,50050550,6050,6050,6050,6050,0
20240513,154400,50050550,6050,6050,6050,6050,0
20240513,154300,50050550,6050,6050,6050,6050,0
20240513,154200,50050550,6050,6050,6050,6050,0
20240513,154100,50050550,6050,6050,6050,6050,0
20240513,154000,50050550,6050,6050,6050,6050,0
20240513,153900,50050550,6050,6050,6050,6050,0
20240513,153800,50050550,6050,6050,6050,6050,0
20240513,153700,50050550,6050,6050,6050,6050,0
20240513,153600,50050550,6050,6050,6050,6050,0
20240513,153500,50050550,6050,6050,6050,6050,0
20240513,153400,50050550,6050,6050,6050,6050,0
20240513,153300,50050550,6050,6050,6050,6050,0
20240513,153200,50050550,6050,6050,6050,6050,0
20240513,153100,50050550,6050,6050,6050,6050,0
20240513,153000,50050550,6050,6050,6050,6050,209
20240513,152900,48786100,6070,6070,6070,6070,0
20240513,152800,48786100,6070,6070,6070,6070,0
20240513,152700,48786100,6070,6070,6070,6070,0
20240513,152600,48786100,6070,6070,6070,6070,0
20240513,152500,48786100,6070,6070,6070,6070,0
20240513,152400,48786100,6070,6070,6070,6070,0
20240513,152300,48786100,6070,6070,6070,6070,0
20240513,152200,48786100,6070,6070,6070,6070,0
20240513,152100,48786100,6070,6070,6070,6070,0
20240513,152000,48786100,6070,6070,6070,6070,0
20240513,151900,48786100,6070,6070,6070,6050,52
20240513,151800,48471460,6050,6050,6050,6050,5
20240513,151700,48441210,6070,6070,6070,6070,0
20240513,151600,48441210,6070,6070,6070,6070,0
20240513,151500,48441210,6070,6070,6070,6040,84
20240513,151400,47931570,6070,6070,6070,6070,2
20240513,151300,47919430,6040,6040,6040,6040,23
20240513,151200,47780510,6040,6030,6040,6030,24
20240513,151100,47635600,6040,6030,6040,6030,11
20240513,151000,47569260,6030,6030,6030,6030,102
20240513,150900,46954200,6050,6070,6070,6040,104
20240513,150800,46325970,6050,6070,6070,6050,221
20240513,150700,44988890,6060,6080,6080,6060,847
20240513,150600,39848160,6070,6070,6070,6070,55
20240513,150500,39514310,6070,6070,6070,6070,200
20240513,150400,38300310,6080,6080,6080,6080,0
20240513,150300,38300310,6080,6080,6080,6080,0
20240513,150200,38300310,6080,6080,6080,6080,0
20240513,150100,38300310,6080,6080,6080,6080,0
20240513,150000,38300310,6080,6080,6080,6080,0
20240513,145900,38300310,6080,6080,6080,6080,0
20240513,145800,38300310,6080,6080,6080,6080,0
20240513,145700,38300310,6080,6080,6080,6080,0
20240513,145600,38300310,6080,6080,6080,6080,0
20240513,145500,38300310,6080,6080,6080,6080,0
20240513,145400,38300310,6080,6080,6080,6080,0
20240513,145300,38300310,6080,6080,6080,6080,0
20240513,145200,38300310,6080,6080,6080,6080,400
20240513,145100,35868310,6070,6070,6070,6070,0
20240513,145000,35868310,6070,6070,6070,6070,0
20240513,144900,35868310,6070,6070,6070,6070,0
20240513,144800,35868310,6070,6080,6080,6070,77
20240513,144700,35400780,6080,6080,6080,6080,36
20240513,144600,35181900,6070,6070,6070,6070,0
20240513,144500,35181900,6070,6070,6070,6070,200
20240513,144400,33967900,6100,6100,6100,6100,0
20240513,144300,33967900,6100,6100,6100,6100,0
20240513,144200,33967900,6100,6100,6100,6100,0
20240513,144100,33967900,6100,6100,6100,6100,0
20240513,144000,33967900,6100,6100,6100,6100,1
20240513,143900,33961800,6070,6070,6070,6070,0
20240513,143800,33961800,6070,6070,6070,6070,0
20240513,143700,33961800,6070,6070,6070,6070,0
20240513,143600,33961800,6070,6070,6070,6070,0
20240513,143500,33961800,6070,6070,6070,6070,0
20240513,143400,33961800,6070,6070,6070,6070,160
20240513,143300,32990600,6070,6070,6070,6070,150
20240513,143200,32080100,6070,6070,6070,6070,0
20240513,143100,32080100,6070,6070,6070,6070,0
20240513,143000,32080100,6070,6070,6070,6070,0
20240513,142900,32080100,6070,6070,6070,6070,73
20240513,142800,31636990,6110,6070,6110,6070,31
20240513,142700,31448780,6080,6080,6080,6080,0
20240513,142600,31448780,6080,6080,6080,6080,60
20240513,142500,31083980,6090,6090,6090,6090,0
20240513,142400,31083980,6090,6090,6090,6090,0
20240513,142300,31083980,6090,6090,6090,6090,10
20240513,142200,31023080,6090,6090,6090,6090,0
20240513,142100,31023080,6090,6090,6090,6090,0
20240513,142000,31023080,6090,6090,6090,6090,0
20240513,141900,31023080,6090,6090,6090,6090,96
20240513,141800,30438440,6090,6090,6090,6090,6
20240513,141700,30401900,6100,6100,6100,6100,0
20240513,141600,30401900,6100,6100,6100,6100,0
20240513,141500,30401900,6100,6100,6100,6100,0
20240513,141400,30401900,6100,6100,6100,6100,1
20240513,141300,30395800,6120,6120,6120,6120,0
20240513,141200,30395800,6120,6120,6120,6120,0
20240513,141100,30395800,6120,6120,6120,6120,0
20240513,141000,30395800,6120,6120,6120,6120,0
20240513,140900,30395800,6120,6120,6120,6120,0
20240513,140800,30395800,6120,6120,6120,6120,0
20240513,140700,30395800,6120,6120,6120,6120,0
20240513,140600,30395800,6120,6120,6120,6120,0
20240513,140500,30395800,6120,6120,6120,6120,0
20240513,140400,30395800,6120,6120,6120,6120,0
20240513,140300,30395800,6120,6120,6120,6120,0
20240513,140200,30395800,6120,6120,6120,6120,0
20240513,140100,30395800,6120,6120,6120,6120,1
20240513,140000,30389680,6090,6090,6090,6090,0
20240513,135900,30389680,6090,6090,6090,6090,0
20240513,135800,30389680,6090,6090,6090,6090,0
20240513,135700,30389680,6090,6100,6100,6090,119
20240513,135600,29664860,6130,6130,6130,6130,0
20240513,135500,29664860,6130,6130,6130,6130,1
20240513,135400,29658730,6090,6090,6090,6090,0
20240513,135300,29658730,6090,6090,6090,6090,0
20240513,135200,29658730,6090,6090,6090,6090,0
20240513,135100,29658730,6090,6090,6090,6090,0
20240513,135000,29658730,6090,6090,6090,6090,0
20240513,134900,29658730,6090,6090,6090,6090,477
20240513,134800,26753800,6130,6130,6130,6130,0
20240513,134700,26753800,6130,6130,6130,6130,0
20240513,134600,26753800,6130,6130,6130,6130,0
20240513,134500,26753800,6130,6130,6130,6130,0
20240513,134400,26753800,6130,6130,6130,6130,0
20240513,134300,26753800,6130,6130,6130,6130,0
20240513,134200,26753800,6130,6130,6130,6130,0
20240513,134100,26753800,6130,6130,6130,6130,0
20240513,134000,26753800,6130,6130,6130,6130,0
20240513,133900,26753800,6130,6130,6130,6130,0
20240513,133800,26753800,6130,6130,6130,6130,0
20240513,133700,26753800,6130,6130,6130,6130,0
20240513,133600,26753800,6130,6090,6130,6090,6
20240513,133500,26717220,6090,6090,6090,6090,0
20240513,133400,26717220,6090,6090,6090,6090,0
20240513,133300,26717220,6090,6090,6090,6090,0
20240513,133200,26717220,6090,6090,6090,6090,0
20240513,133100,26717220,6090,6090,6090,6090,0
20240513,133000,26717220,6090,6090,6090,6090,0
20240513,132900,26717220,6090,6090,6090,6090,1
20240513,132800,26711130,6090,6090,6090,6090,0
20240513,132700,26711130,6090,6090,6090,6090,0
20240513,132600,26711130,6090,6090,6090,6090,1
20240513,132500,26705040,6130,6090,6130,6090,3
20240513,132400,26686690,6090,6090,6090,6090,1
20240513,132300,26680600,6130,6130,6130,6130,0
20240513,132200,26680600,6130,6130,6130,6130,0
20240513,132100,26680600,6130,6130,6130,6130,0
20240513,132000,26680600,6130,6130,6130,6130,0
20240513,131900,26680600,6130,6130,6130,6130,0
20240513,131800,26680600,6130,6130,6130,6130,0
20240513,131700,26680600,6130,6130,6130,6130,1
20240513,131600,26674470,6070,6070,6070,6070,0
20240513,131500,26674470,6070,6070,6070,6070,0
20240513,131400,26674470,6070,6080,6080,6070,158
20240513,131300,25714300,6080,6080,6080,6080,0
20240513,131200,25714300,6080,6080,6080,6080,0
20240513,131100,25714300,6080,6080,6080,6080,0
20240513,131000,25714300,6080,6080,6080,6080,0
20240513,130900,25714300,6080,6080,6080,6080,0
20240513,130800,25714300,6080,6080,6080,6080,1
20240513,130700,25708220,6130,6130,6130,6130,0
20240513,130600,25708220,6130,6080,6130,6080,2
20240513,130500,25696010,6130,6130,6130,6130,0
20240513,130400,25696010,6130,6130,6130,6130,0
20240513,130300,25696010,6130,6130,6130,6130,0
20240513,130200,25696010,6130,6130,6130,6130,0
20240513,130100,25696010,6130,6130,6130,6130,0
20240513,130000,25696010,6130,6130,6130,6130,0
20240513,125900,25696010,6130,6130,6130,6130,0
20240513,125800,25696010,6130,6130,6130,6130,1
20240513,125700,25689880,6080,6080,6130,6080,7
20240513,125600,25647270,6140,6080,6140,6080,3
20240513,125500,25628920,6150,6150,6150,6150,0
20240513,125400,25628920,6150,6150,6150,6150,0
20240513,125300,25628920,6150,6150,6150,6150,0
20240513,125200,25628920,6150,6150,6150,6150,0
20240513,125100,25628920,6150,6150,6150,6150,0
20240513,125000,25628920,6150,6150,6150,6150,0
20240513,124900,25628920,6150,6150,6150,6150,0
20240513,124800,25628920,6150,6150,6150,6150,0
20240513,124700,25628920,6150,6150,6150,6150,0
20240513,124600,25628920,6150,6120,6150,6120,100
20240513,124500,25015250,6130,6120,6130,6120,100
20240513,124400,24402920,6120,6120,6120,6120,0
20240513,124300,24402920,6120,6120,6120,6120,0
20240513,124200,24402920,6120,6120,6120,6120,0
20240513,124100,24402920,6120,6080,6120,6080,39
20240513,124000,24165680,6120,6120,6120,6120,0
20240513,123900,24165680,6120,6120,6120,6090,23
20240513,123800,24025190,6120,6120,6120,6120,0
20240513,123700,24025190,6120,6090,6120,6090,12
20240513,123600,23952050,6120,6100,6120,6100,11
20240513,123500,23884930,6120,6120,6120,6110,5
20240513,123400,23854340,6120,6120,6120,6120,1
20240513,123300,23848220,6110,6120,6120,6110,11
20240513,123200,23781000,6100,6100,6100,6100,0
20240513,123100,23781000,6100,6100,6100,6100,10
20240513,123000,23720000,6120,6120,6120,6120,2
20240513,122900,23707760,6120,6120,6120,6120,0
20240513,122800,23707760,6120,6120,6120,6120,0
20240513,122700,23707760,6120,6120,6120,6120,0
20240513,122600,23707760,6120,6120,6120,6120,0
20240513,122500,23707760,6120,6120,6120,6120,0
20240513,122400,23707760,6120,6120,6120,6120,0
20240513,122300,23707760,6120,6120,6120,6120,0
20240513,122200,23707760,6120,6120,6120,6120,0
20240513,122100,23707760,6120,6120,6120,6120,0
20240513,122000,23707760,6120,6120,6120,6120,0
20240513,121900,23707760,6120,6120,6120,6120,0
20240513,121800,23707760,6120,6120,6120,6120,0
20240513,121700,23707760,6120,6120,6120,6120,0
20240513,121600,23707760,6120,6120,6120,6120,0
20240513,121500,23707760,6120,6120,6120,6120,0
20240513,121400,23707760,6120,6120,6120,6120,0
20240513,121300,23707760,6120,6120,6120,6120,0
20240513,121200,23707760,6120,6120,6120,6120,0
20240513,121100,23707760,6120,6120,6120,6120,0
20240513,121000,23707760,6120,6120,6120,6120,0
20240513,120900,23707760,6120,6120,6120,6120,0
20240513,120800,23707760,6120,6120,6120,6120,0
20240513,120700,23707760,6120,6120,6120,6120,0
20240513,120600,23707760,6120,6120,6120,6120,0
20240513,120500,23707760,6120,6120,6120,6120,0
20240513,120400,23707760,6120,6120,6120,6120,0
20240513,120300,23707760,6120,6120,6120,6120,0
20240513,120200,23707760,6120,6120,6120,6120,0
20240513,120100,23707760,6120,6120,6120,6120,0
20240513,120000,23707760,6120,6120,6120,6120,0
20240513,115900,23707760,6120,6120,6120,6120,0
20240513,115800,23707760,6120,6120,6120,6120,0
20240513,115700,23707760,6120,6120,6120,6120,0
20240513,115600,23707760,6120,6120,6120,6120,0
20240513,115500,23707760,6120,6120,6120,6120,0
20240513,115400,23707760,6120,6120,6120,6120,0
20240513,115300,23707760,6120,6120,6120,6120,0
20240513,115200,23707760,6120,6120,6120,6120,0
20240513,115100,23707760,6120,6120,6120,6120,0
20240513,115000,23707760,6120,6120,6120,6120,0
20240513,114900,23707760,6120,6120,6120,6120,0
20240513,114800,23707760,6120,6120,6120,6120,0
20240513,114700,23707760,6120,6120,6120,6120,0
20240513,114600,23707760,6120,6120,6120,6120,0
20240513,114500,23707760,6120,6120,6120,6120,0
20240513,114400,23707760,6120,6120,6120,6120,0
20240513,114300,23707760,6120,6120,6120,6120,0
20240513,114200,23707760,6120,6120,6120,6120,0
20240513,114100,23707760,6120,6120,6120,6120,0
20240513,114000,23707760,6120,6120,6120,6120,0
20240513,113900,23707760,6120,6120,6120,6120,0
20240513,113800,23707760,6120,6120,6120,6120,0
20240513,113700,23707760,6120,6120,6120,6120,0
20240513,113600,23707760,6120,6120,6120,6120,0
20240513,113500,23707760,6120,6120,6120,6120,0
20240513,113400,23707760,6120,6120,6120,6120,0
20240513,113300,23707760,6120,6120,6120,6120,0
20240513,113200,23707760,6120,6120,6120,6120,0
20240513,113100,23707760,6120,6120,6120,6120,0
20240513,113000,23707760,6120,6120,6120,6120,0
20240513,112900,23707760,6120,6120,6120,6120,0
20240513,112800,23707760,6120,6120,6120,6120,0
20240513,112700,23707760,6120,6120,6120,6120,0
20240513,112600,23707760,6120,6120,6120,6120,1
20240513,112500,23701640,6100,6100,6100,6100,0
20240513,112400,23701640,6100,6100,6100,6100,0
20240513,112300,23701640,6100,6100,6100,6100,0
20240513,112200,23701640,6100,6100,6100,6100,0
20240513,112100,23701640,6100,6100,6100,6100,0
20240513,112000,23701640,6100,6100,6120,6100,10
20240513,111900,23640580,6130,6130,6130,6130,0
20240513,111800,23640580,6130,6130,6130,6130,0
20240513,111700,23640580,6130,6130,6130,6130,0
20240513,111600,23640580,6130,6130,6130,6130,0
20240513,111500,23640580,6130,6130,6130,6130,0
20240513,111400,23640580,6130,6130,6130,6130,0
20240513,111300,23640580,6130,6130,6130,6130,0
20240513,111200,23640580,6130,6130,6130,6130,0
20240513,111100,23640580,6130,6130,6130,6130,0
20240513,111000,23640580,6130,6130,6130,6130,0
20240513,110900,23640580,6130,6130,6130,6130,0
20240513,110800,23640580,6130,6130,6130,6130,0
20240513,110700,23640580,6130,6130,6130,6130,0
20240513,110600,23640580,6130,6130,6130,6130,0
20240513,110500,23640580,6130,6130,6130,6130,0
20240513,110400,23640580,6130,6130,6130,6130,0
20240513,110300,23640580,6130,6130,6130,6130,0
20240513,110200,23640580,6130,6130,6130,6130,0
20240513,110100,23640580,6130,6130,6130,6130,0
20240513,110000,23640580,6130,6130,6130,6130,0
20240513,105900,23640580,6130,6130,6130,6130,0
20240513,105800,23640580,6130,6130,6130,6130,0
20240513,105700,23640580,6130,6130,6130,6130,0
20240513,105600,23640580,6130,6130,6130,6130,0
20240513,105500,23640580,6130,6130,6130,6130,0
20240513,105400,23640580,6130,6130,6130,6130,0
20240513,105300,23640580,6130,6130,6130,6130,0
20240513,105200,23640580,6130,6130,6130,6130,0
20240513,105100,23640580,6130,6130,6130,6130,0
20240513,105000,23640580,6130,6130,6130,6130,0
20240513,104900,23640580,6130,6130,6130,6130,0
20240513,104800,23640580,6130,6130,6130,6130,0
20240513,104700,23640580,6130,6130,6130,6130,0
20240513,104600,23640580,6130,6130,6130,6130,0
20240513,104500,23640580,6130,6130,6130,6130,0
20240513,104400,23640580,6130,6130,6130,6130,0
20240513,104300,23640580,6130,6130,6130,6130,0
20240513,104200,23640580,6130,6130,6130,6130,0
20240513,104100,23640580,6130,6130,6130,6130,0
20240513,104000,23640580,6130,6130,6130,6130,0
20240513,103900,23640580,6130,6130,6130,6130,0
20240513,103800,23640580,6130,6130,6130,6130,1
20240513,103700,23634450,6080,6080,6080,6080,0
20240513,103600,23634450,6080,6080,6080,6080,0
20240513,103500,23634450,6080,6080,6080,6080,84
20240513,103400,23123730,6090,6090,6090,6090,0
20240513,103300,23123730,6090,6090,6090,6090,0
20240513,103200,23123730,6090,6090,6090,6090,553
20240513,103100,19755960,6090,6090,6090,6090,0
20240513,103000,19755960,6090,6090,6090,6090,0
20240513,102900,19755960,6090,6090,6090,6090,0
20240513,102800,19755960,6090,6090,6090,6090,0
20240513,102700,19755960,6090,6090,6090,6090,0
20240513,102600,19755960,6090,6090,6090,6090,1
20240513,102500,19749870,6090,6090,6090,6090,0
20240513,102400,19749870,6090,6090,6090,6090,89
20240513,102300,19207860,6090,6090,6090,6090,0
20240513,102200,19207860,6090,6090,6090,6090,0
20240513,102100,19207860,6090,6090,6090,6090,0
20240513,102000,19207860,6090,6090,6090,6090,0
20240513,101900,19207860,6090,6090,6090,6090,0
20240513,101800,19207860,6090,6090,6090,6090,0
20240513,101700,19207860,6090,6090,6090,6090,0
20240513,101600,19207860,6090,6090,6090,6090,0
20240513,101500,19207860,6090,6090,6090,6090,0
20240513,101400,19207860,6090,6090,6090,6090,0
20240513,101300,19207860,6090,6090,6090,6090,0
20240513,101200,19207860,6090,6090,6090,6090,0
20240513,101100,19207860,6090,6090,6090,6090,405
20240513,101000,16741410,6100,6100,6100,6100,0
20240513,100900,16741410,6100,6100,6100,6100,0
20240513,100800,16741410,6100,6100,6100,6100,0
20240513,100700,16741410,6100,6100,6100,6100,0
20240513,100600,16741410,6100,6100,6100,6100,1
20240513,100500,16735310,6100,6100,6100,6100,0
20240513,100400,16735310,6100,6130,6130,6100,357
20240513,100300,14557580,6130,6100,6130,6100,2
20240513,100200,14545350,6130,6130,6130,6130,0
20240513,100100,14545350,6130,6130,6130,6130,0
20240513,100000,14545350,6130,6130,6130,6130,0
20240513,095900,14545350,6130,6130,6130,6130,1
20240513,095800,14539220,6100,6100,6100,6100,0
20240513,095700,14539220,6100,6100,6100,6100,0
20240513,095600,14539220,6100,6100,6100,6100,0
20240513,095500,14539220,6100,6100,6100,6100,40
20240513,095400,14295220,6130,6130,6130,6130,0
20240513,095300,14295220,6130,6130,6130,6130,0
20240513,095200,14295220,6130,6130,6130,6130,0
20240513,095100,14295220,6130,6130,6130,6130,0
20240513,095000,14295220,6130,6130,6130,6130,0
20240513,094900,14295220,6130,6130,6130,6130,18
20240513,094800,14184880,6130,6130,6130,6130,10
20240513,094700,14123580,6130,6130,6130,6130,2
20240513,094600,14111320,6130,6130,6130,6130,7
20240513,094500,14068410,6140,6140,6140,6140,0
20240513,094400,14068410,6140,6140,6140,6140,1
20240513,094300,14062270,6100,6100,6100,6100,111
20240513,094200,13385170,6120,6120,6120,6120,1
20240513,094100,13379050,6110,6110,6110,6110,514
20240513,094000,10238510,6110,6110,6110,6110,186
20240513,093900,9102050,6110,6110,6110,6110,0
20240513,093800,9102050,6110,6110,6110,6110,0
20240513,093700,9102050,6110,6110,6110,6110,0
20240513,093600,9102050,6110,6110,6110,6110,0
20240513,093500,9102050,6110,6110,6110,6110,0
20240513,093400,9102050,6110,6110,6110,6110,0
20240513,093300,9102050,6110,6110,6110,6110,0
20240513,093200,9102050,6110,6110,6110,6110,0
20240513,093100,9102050,6110,6110,6110,6110,0
20240513,093000,9102050,6110,6110,6110,6110,0
20240513,092900,9102050,6110,6110,6110,6110,0
20240513,092800,9102050,6110,6110,6110,6110,5
20240513,092700,9071500,6110,6110,6110,6110,0
20240513,092600,9071500,6110,6110,6110,6110,0
20240513,092500,9071500,6110,6110,6110,6110,1
20240513,092400,9065390,6120,6120,6120,6120,0
20240513,092300,9065390,6120,6120,6120,6120,0
20240513,092200,9065390,6120,6120,6120,6120,3
20240513,092100,9047030,6130,6130,6130,6130,1
20240513,092000,9040900,6130,6130,6130,6130,101
20240513,091900,8421770,6090,6090,6090,6090,0
20240513,091800,8421770,6090,6090,6090,6090,0
20240513,091700,8421770,6090,6090,6090,6090,0
20240513,091600,8421770,6090,6100,6100,6090,660
20240513,091500,4397370,6110,6110,6110,6110,0
20240513,091400,4397370,6110,6110,6110,6110,0
20240513,091300,4397370,6110,6110,6110,6110,0
20240513,091200,4397370,6110,6110,6110,6110,500
20240513,091100,1342370,6170,6170,6170,6170,0
20240513,091000,1342370,6170,6170,6170,6170,0
20240513,090900,1342370,6170,6170,6170,6170,1
20240513,090800,1336200,6120,6170,6170,6120,3
20240513,090700,1317790,6170,6170,6170,6170,0
20240513,090600,1317790,6170,6170,6170,6170,123
20240513,090500,558880,6180,6180,6180,6180,1
20240513,090400,552700,6140,6190,6190,6140,32
20240513,090300,356170,6140,6140,6140,6140,57
20240513,090200,6190,6190,6190,6190,6190,1
20240513,090100,0,6160,6160,6160,6160,0
20240513,090000,0,6160,6160,6160,6160,0