KissMeData/241840/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204600,199177630,11100,11100,11100,11100,2221
20240513,204500,199177630,11100,11100,11100,11100,0
20240513,204400,199177630,11100,11100,11100,11100,0
20240513,204300,199177630,11100,11100,11100,11100,0
20240513,204200,199177630,11100,11100,11100,11100,0
20240513,204100,199177630,11100,11100,11100,11100,0
20240513,204000,199177630,11100,11100,11100,11100,0
20240513,203900,199177630,11100,11100,11100,11100,0
20240513,203800,199177630,11100,11100,11100,11100,0
20240513,203700,199177630,11100,11100,11100,11100,0
20240513,203600,199177630,11100,11100,11100,11100,0
20240513,203500,199177630,11100,11100,11100,11100,0
20240513,203400,199177630,11100,11100,11100,11100,0
20240513,203300,199177630,11100,11100,11100,11100,0
20240513,203200,199177630,11100,11100,11100,11100,0
20240513,203100,199177630,11100,11100,11100,11100,0
20240513,203000,199177630,11100,11100,11100,11100,0
20240513,202900,199177630,11100,11100,11100,11100,0
20240513,202800,199177630,11100,11100,11100,11100,0
20240513,202700,199177630,11100,11100,11100,11100,0
20240513,202600,199177630,11100,11100,11100,11100,0
20240513,202500,199177630,11100,11100,11100,11100,0
20240513,202400,199177630,11100,11100,11100,11100,0
20240513,202300,199177630,11100,11100,11100,11100,0
20240513,202200,199177630,11100,11100,11100,11100,0
20240513,202100,199177630,11100,11100,11100,11100,0
20240513,202000,199177630,11100,11100,11100,11100,0
20240513,201900,199177630,11100,11100,11100,11100,0
20240513,201800,199177630,11100,11100,11100,11100,0
20240513,201700,199177630,11100,11100,11100,11100,0
20240513,201600,199177630,11100,11100,11100,11100,2221
20240513,201500,199177630,11100,11100,11100,11100,0
20240513,201400,199177630,11100,11100,11100,11100,0
20240513,201300,199177630,11100,11100,11100,11100,0
20240513,201200,199177630,11100,11100,11100,11100,0
20240513,201100,199177630,11100,11100,11100,11100,0
20240513,201000,199177630,11100,11100,11100,11100,0
20240513,200900,199177630,11100,11100,11100,11100,0
20240513,200800,199177630,11100,11100,11100,11100,0
20240513,200700,199177630,11100,11100,11100,11100,0
20240513,200600,199177630,11100,11100,11100,11100,0
20240513,200500,199177630,11100,11100,11100,11100,0
20240513,200400,199177630,11100,11100,11100,11100,0
20240513,200300,199177630,11100,11100,11100,11100,0
20240513,200200,199177630,11100,11100,11100,11100,0
20240513,200100,199177630,11100,11100,11100,11100,0
20240513,200000,199177630,11100,11100,11100,11100,0
20240513,195900,199177630,11100,11100,11100,11100,0
20240513,195800,199177630,11100,11100,11100,11100,0
20240513,195700,199177630,11100,11100,11100,11100,0
20240513,195600,199177630,11100,11100,11100,11100,0
20240513,195500,199177630,11100,11100,11100,11100,0
20240513,195400,199177630,11100,11100,11100,11100,0
20240513,195300,199177630,11100,11100,11100,11100,0
20240513,195200,199177630,11100,11100,11100,11100,0
20240513,195100,199177630,11100,11100,11100,11100,0
20240513,195000,199177630,11100,11100,11100,11100,0
20240513,194900,199177630,11100,11100,11100,11100,0
20240513,194800,199177630,11100,11100,11100,11100,0
20240513,194700,199177630,11100,11100,11100,11100,0
20240513,194600,199177630,11100,11100,11100,11100,2221
20240513,194500,199177630,11100,11100,11100,11100,0
20240513,194400,199177630,11100,11100,11100,11100,0
20240513,194300,199177630,11100,11100,11100,11100,0
20240513,194200,199177630,11100,11100,11100,11100,0
20240513,194100,199177630,11100,11100,11100,11100,0
20240513,194000,199177630,11100,11100,11100,11100,0
20240513,193900,199177630,11100,11100,11100,11100,0
20240513,193800,199177630,11100,11100,11100,11100,0
20240513,193700,199177630,11100,11100,11100,11100,0
20240513,193600,199177630,11100,11100,11100,11100,0
20240513,193500,199177630,11100,11100,11100,11100,0
20240513,193400,199177630,11100,11100,11100,11100,0
20240513,193300,199177630,11100,11100,11100,11100,0
20240513,193200,199177630,11100,11100,11100,11100,0
20240513,193100,199177630,11100,11100,11100,11100,0
20240513,193000,199177630,11100,11100,11100,11100,0
20240513,192900,199177630,11100,11100,11100,11100,0
20240513,192800,199177630,11100,11100,11100,11100,0
20240513,192700,199177630,11100,11100,11100,11100,0
20240513,192600,199177630,11100,11100,11100,11100,0
20240513,192500,199177630,11100,11100,11100,11100,0
20240513,192400,199177630,11100,11100,11100,11100,0
20240513,192300,199177630,11100,11100,11100,11100,0
20240513,192200,199177630,11100,11100,11100,11100,0
20240513,192100,199177630,11100,11100,11100,11100,0
20240513,192000,199177630,11100,11100,11100,11100,0
20240513,191900,199177630,11100,11100,11100,11100,0
20240513,191800,199177630,11100,11100,11100,11100,0
20240513,191700,199177630,11100,11100,11100,11100,0
20240513,191600,199177630,11100,11100,11100,11100,2221
20240513,191500,199177630,11100,11100,11100,11100,0
20240513,191400,199177630,11100,11100,11100,11100,0
20240513,191300,199177630,11100,11100,11100,11100,0
20240513,191200,199177630,11100,11100,11100,11100,0
20240513,191100,199177630,11100,11100,11100,11100,0
20240513,191000,199177630,11100,11100,11100,11100,0
20240513,190900,199177630,11100,11100,11100,11100,0
20240513,190800,199177630,11100,11100,11100,11100,0
20240513,190700,199177630,11100,11100,11100,11100,0
20240513,190600,199177630,11100,11100,11100,11100,0
20240513,190500,199177630,11100,11100,11100,11100,0
20240513,190400,199177630,11100,11100,11100,11100,0
20240513,190300,199177630,11100,11100,11100,11100,0
20240513,190200,199177630,11100,11100,11100,11100,0
20240513,190100,199177630,11100,11100,11100,11100,0
20240513,190000,199177630,11100,11100,11100,11100,0
20240513,185900,199177630,11100,11100,11100,11100,0
20240513,185800,199177630,11100,11100,11100,11100,0
20240513,185700,199177630,11100,11100,11100,11100,0
20240513,185600,199177630,11100,11100,11100,11100,0
20240513,185500,199177630,11100,11100,11100,11100,0
20240513,185400,199177630,11100,11100,11100,11100,0
20240513,185300,199177630,11100,11100,11100,11100,0
20240513,185200,199177630,11100,11100,11100,11100,0
20240513,185100,199177630,11100,11100,11100,11100,0
20240513,185000,199177630,11100,11100,11100,11100,0
20240513,184900,199177630,11100,11100,11100,11100,0
20240513,184800,199177630,11100,11100,11100,11100,0
20240513,184700,199177630,11100,11100,11100,11100,0
20240513,184600,199177630,11100,11100,11100,11100,2221
20240513,184500,199177630,11100,11100,11100,11100,0
20240513,184400,199177630,11100,11100,11100,11100,0
20240513,184300,199177630,11100,11100,11100,11100,0
20240513,184200,199177630,11100,11100,11100,11100,0
20240513,184100,199177630,11100,11100,11100,11100,0
20240513,184000,199177630,11100,11100,11100,11100,0
20240513,183900,199177630,11100,11100,11100,11100,0
20240513,183800,199177630,11100,11100,11100,11100,0
20240513,183700,199177630,11100,11100,11100,11100,0
20240513,183600,199177630,11100,11100,11100,11100,0
20240513,183500,199177630,11100,11100,11100,11100,0
20240513,183400,199177630,11100,11100,11100,11100,0
20240513,183300,199177630,11100,11100,11100,11100,0
20240513,183200,199177630,11100,11100,11100,11100,0
20240513,183100,199177630,11100,11100,11100,11100,0
20240513,183000,199177630,11100,11100,11100,11100,0
20240513,182900,199177630,11100,11100,11100,11100,0
20240513,182800,199177630,11100,11100,11100,11100,0
20240513,182700,199177630,11100,11100,11100,11100,0
20240513,182600,199177630,11100,11100,11100,11100,0
20240513,182500,199177630,11100,11100,11100,11100,0
20240513,182400,199177630,11100,11100,11100,11100,0
20240513,182300,199177630,11100,11100,11100,11100,0
20240513,182200,199177630,11100,11100,11100,11100,0
20240513,182100,199177630,11100,11100,11100,11100,0
20240513,182000,199177630,11100,11100,11100,11100,0
20240513,181900,199177630,11100,11100,11100,11100,0
20240513,181800,199177630,11100,11100,11100,11100,0
20240513,181700,199177630,11100,11100,11100,11100,0
20240513,181600,199177630,11100,11100,11100,11100,2221
20240513,181500,199177630,11100,11100,11100,11100,0
20240513,181400,199177630,11100,11100,11100,11100,0
20240513,181300,199177630,11100,11100,11100,11100,0
20240513,181200,199177630,11100,11100,11100,11100,0
20240513,181100,199177630,11100,11100,11100,11100,0
20240513,181000,199177630,11100,11100,11100,11100,0
20240513,180900,199177630,11100,11100,11100,11100,0
20240513,180800,199177630,11100,11100,11100,11100,0
20240513,180700,199177630,11100,11100,11100,11100,0
20240513,180600,199177630,11100,11100,11100,11100,0
20240513,180500,199177630,11100,11100,11100,11100,0
20240513,180400,199177630,11100,11100,11100,11100,0
20240513,180300,199177630,11100,11100,11100,11100,0
20240513,180200,199177630,11100,11100,11100,11100,0
20240513,180100,199177630,11100,11100,11100,11100,0
20240513,180000,199177630,11100,11100,11100,11100,0
20240513,175900,199177630,11100,11100,11100,11100,0
20240513,175800,199177630,11100,11100,11100,11100,0
20240513,175700,199177630,11100,11100,11100,11100,0
20240513,175600,199177630,11100,11100,11100,11100,0
20240513,175500,199177630,11100,11100,11100,11100,0
20240513,175400,199177630,11100,11100,11100,11100,0
20240513,175300,199177630,11100,11100,11100,11100,0
20240513,175200,199177630,11100,11100,11100,11100,0
20240513,175100,199177630,11100,11100,11100,11100,0
20240513,175000,199177630,11100,11100,11100,11100,0
20240513,174900,199177630,11100,11100,11100,11100,0
20240513,174800,199177630,11100,11100,11100,11100,0
20240513,174700,199177630,11100,11100,11100,11100,0
20240513,174600,199177630,11100,11100,11100,11100,2221
20240513,174500,199177630,11100,11100,11100,11100,0
20240513,174400,199177630,11100,11100,11100,11100,0
20240513,174300,199177630,11100,11100,11100,11100,0
20240513,174200,199177630,11100,11100,11100,11100,0
20240513,174100,199177630,11100,11100,11100,11100,0
20240513,174000,199177630,11100,11100,11100,11100,0
20240513,173900,199177630,11100,11100,11100,11100,0
20240513,173800,199177630,11100,11100,11100,11100,0
20240513,173700,199177630,11100,11100,11100,11100,0
20240513,173600,199177630,11100,11100,11100,11100,0
20240513,173500,199177630,11100,11100,11100,11100,0
20240513,173400,199177630,11100,11100,11100,11100,0
20240513,173300,199177630,11100,11100,11100,11100,0
20240513,173200,199177630,11100,11100,11100,11100,0
20240513,173100,199177630,11100,11100,11100,11100,0
20240513,173000,199177630,11100,11100,11100,11100,0
20240513,172900,199177630,11100,11100,11100,11100,0
20240513,172800,199177630,11100,11100,11100,11100,0
20240513,172700,199177630,11100,11100,11100,11100,0
20240513,172600,199177630,11100,11100,11100,11100,0
20240513,172500,199177630,11100,11100,11100,11100,0
20240513,172400,199177630,11100,11100,11100,11100,0
20240513,172300,199177630,11100,11100,11100,11100,0
20240513,172200,199177630,11100,11100,11100,11100,0
20240513,172100,199177630,11100,11100,11100,11100,0
20240513,172000,199177630,11100,11100,11100,11100,0
20240513,171900,199177630,11100,11100,11100,11100,0
20240513,171800,199177630,11100,11100,11100,11100,0
20240513,171700,199177630,11100,11100,11100,11100,0
20240513,171600,199177630,11100,11100,11100,11100,2221
20240513,171500,199177630,11100,11100,11100,11100,0
20240513,171400,199177630,11100,11100,11100,11100,0
20240513,171300,199177630,11100,11100,11100,11100,0
20240513,171200,199177630,11100,11100,11100,11100,0
20240513,171100,199177630,11100,11100,11100,11100,0
20240513,171000,199177630,11100,11100,11100,11100,0
20240513,170900,199177630,11100,11100,11100,11100,0
20240513,170800,199177630,11100,11100,11100,11100,0
20240513,170700,199177630,11100,11100,11100,11100,0
20240513,170600,199177630,11100,11100,11100,11100,0
20240513,170500,199177630,11100,11100,11100,11100,0
20240513,170400,199177630,11100,11100,11100,11100,0
20240513,170300,199177630,11100,11100,11100,11100,0
20240513,170200,199177630,11100,11100,11100,11100,0
20240513,170100,199177630,11100,11100,11100,11100,0
20240513,170000,199177630,11100,11100,11100,11100,0
20240513,165900,199177630,11100,11100,11100,11100,0
20240513,165800,199177630,11100,11100,11100,11100,0
20240513,165700,199177630,11100,11100,11100,11100,0
20240513,165600,199177630,11100,11100,11100,11100,0
20240513,165500,199177630,11100,11100,11100,11100,0
20240513,165400,199177630,11100,11100,11100,11100,0
20240513,165300,199177630,11100,11100,11100,11100,0
20240513,165200,199177630,11100,11100,11100,11100,0
20240513,165100,199177630,11100,11100,11100,11100,0
20240513,165000,199177630,11100,11100,11100,11100,0
20240513,164900,199177630,11100,11100,11100,11100,0
20240513,164800,199177630,11100,11100,11100,11100,0
20240513,164700,199177630,11100,11100,11100,11100,0
20240513,164600,199177630,11100,11100,11100,11100,2221
20240513,164500,199177630,11100,11100,11100,11100,0
20240513,164400,199177630,11100,11100,11100,11100,0
20240513,164300,199177630,11100,11100,11100,11100,0
20240513,164200,199177630,11100,11100,11100,11100,0
20240513,164100,199177630,11100,11100,11100,11100,0
20240513,164000,199177630,11100,11100,11100,11100,0
20240513,163900,199177630,11100,11100,11100,11100,0
20240513,163800,199177630,11100,11100,11100,11100,0
20240513,163700,199177630,11100,11100,11100,11100,0
20240513,163600,199177630,11100,11100,11100,11100,0
20240513,163500,199177630,11100,11100,11100,11100,0
20240513,163400,199177630,11100,11100,11100,11100,0
20240513,163300,199177630,11100,11100,11100,11100,0
20240513,163200,199177630,11100,11100,11100,11100,0
20240513,163100,199177630,11100,11100,11100,11100,0
20240513,163000,199177630,11100,11100,11100,11100,0
20240513,162900,199177630,11100,11100,11100,11100,0
20240513,162800,199177630,11100,11100,11100,11100,0
20240513,162700,199177630,11100,11100,11100,11100,0
20240513,162600,199177630,11100,11100,11100,11100,0
20240513,162500,199177630,11100,11100,11100,11100,0
20240513,162400,199177630,11100,11100,11100,11100,0
20240513,162300,199177630,11100,11100,11100,11100,0
20240513,162200,199177630,11100,11100,11100,11100,0
20240513,162100,199177630,11100,11100,11100,11100,0
20240513,162000,199177630,11100,11100,11100,11100,0
20240513,161900,199177630,11100,11100,11100,11100,0
20240513,161800,199177630,11100,11100,11100,11100,0
20240513,161700,199177630,11100,11100,11100,11100,0
20240513,161600,199177630,11100,11100,11100,11100,2221
20240513,161500,199177630,11100,11100,11100,11100,0
20240513,161400,199177630,11100,11100,11100,11100,0
20240513,161300,199177630,11100,11100,11100,11100,0
20240513,161200,199177630,11100,11100,11100,11100,0
20240513,161100,199177630,11100,11100,11100,11100,0
20240513,161000,199177630,11100,11100,11100,11100,0
20240513,160900,199177630,11100,11100,11100,11100,0
20240513,160800,199177630,11100,11100,11100,11100,0
20240513,160700,199177630,11100,11100,11100,11100,0
20240513,160600,199177630,11100,11100,11100,11100,0
20240513,160500,199177630,11100,11100,11100,11100,0
20240513,160400,199177630,11100,11100,11100,11100,0
20240513,160300,199177630,11100,11100,11100,11100,0
20240513,160200,199177630,11100,11100,11100,11100,0
20240513,160100,199177630,11100,11100,11100,11100,0
20240513,160000,199177630,11100,11100,11100,11100,0
20240513,155900,199177630,11100,11100,11100,11100,0
20240513,155800,199177630,11100,11100,11100,11100,0
20240513,155700,199177630,11100,11100,11100,11100,0
20240513,155600,199177630,11100,11100,11100,11100,0
20240513,155500,199177630,11100,11100,11100,11100,0
20240513,155400,199177630,11100,11100,11100,11100,0
20240513,155300,199177630,11100,11100,11100,11100,0
20240513,155200,199177630,11100,11100,11100,11100,0
20240513,155100,199177630,11100,11100,11100,11100,0
20240513,155000,199177630,11100,11100,11100,11100,0
20240513,154900,199177630,11100,11100,11100,11100,0
20240513,154800,199177630,11100,11100,11100,11100,0
20240513,154700,199177630,11100,11100,11100,11100,0
20240513,154600,199177630,11100,11100,11100,11100,2221
20240513,154500,199177630,11100,11100,11100,11100,0
20240513,154400,199177630,11100,11100,11100,11100,0
20240513,154300,199177630,11100,11100,11100,11100,0
20240513,154200,199177630,11100,11100,11100,11100,0
20240513,154100,199177630,11100,11100,11100,11100,0
20240513,154000,199177630,11100,11100,11100,11100,0
20240513,153900,199177630,11100,11100,11100,11100,0
20240513,153800,199177630,11100,11100,11100,11100,0
20240513,153700,199177630,11100,11100,11100,11100,0
20240513,153600,199177630,11100,11100,11100,11100,0
20240513,153500,199177630,11100,11100,11100,11100,0
20240513,153400,199177630,11100,11100,11100,11100,0
20240513,153300,199177630,11100,11100,11100,11100,0
20240513,153200,199177630,11100,11100,11100,11100,0
20240513,153100,199177630,11100,11100,11100,11100,0
20240513,153000,199177630,11100,11100,11100,11100,2221
20240513,152900,174524530,11020,11020,11020,11020,0
20240513,152800,174524530,11020,11020,11020,11020,0
20240513,152700,174524530,11020,11020,11020,11020,0
20240513,152600,174524530,11020,11020,11020,11020,0
20240513,152500,174524530,11020,11020,11020,11020,0
20240513,152400,174524530,11020,11020,11020,11020,0
20240513,152300,174524530,11020,11020,11020,11020,0
20240513,152200,174524530,11020,11020,11020,11020,0
20240513,152100,174524530,11020,11020,11020,11020,0
20240513,152000,174524530,11020,11020,11020,11020,0
20240513,151900,174524530,11020,11090,11090,11010,1953
20240513,151800,152949870,11100,11100,11100,11100,3
20240513,151700,152916570,11080,11140,11140,11080,59
20240513,151600,152262410,11090,11130,11130,11090,14
20240513,151500,152107030,11140,11140,11140,11140,0
20240513,151400,152107030,11140,11140,11140,11140,12
20240513,151300,151973350,11150,11150,11150,11150,0
20240513,151200,151973350,11150,11150,11150,11150,0
20240513,151100,151973350,11150,11130,11150,11130,24
20240513,151000,151706110,11140,11070,11140,11070,3
20240513,150900,151672770,11140,11090,11140,11060,465
20240513,150800,146526840,11100,11100,11100,11100,0
20240513,150700,146526840,11100,11140,11140,11090,1296
20240513,150600,132130940,11140,11140,11140,11140,0
20240513,150500,132130940,11140,11140,11140,11140,10
20240513,150400,132019540,11150,11150,11150,11150,100
20240513,150300,130904540,11150,11150,11160,11150,21
20240513,150200,130670380,11120,11120,11120,11120,0
20240513,150100,130670380,11120,11120,11120,11120,22
20240513,150000,130425740,11120,11110,11120,11110,67
20240513,145900,129681290,11110,11120,11120,11110,11
20240513,145800,129559070,11130,11130,11130,11130,0
20240513,145700,129559070,11130,11130,11130,11130,0
20240513,145600,129559070,11130,11130,11130,11130,9
20240513,145500,129458900,11140,11130,11140,11130,2
20240513,145400,129436630,11130,11130,11130,11130,0
20240513,145300,129436630,11130,11130,11130,11130,0
20240513,145200,129436630,11130,11120,11130,11120,14
20240513,145100,129280910,11130,11120,11130,11120,111
20240513,145000,128046550,11120,11120,11120,11120,11
20240513,144900,127924230,11130,11130,11130,11130,1
20240513,144800,127913100,11120,11120,11120,11120,19
20240513,144700,127701820,11120,11120,11120,11120,0
20240513,144600,127701820,11120,11120,11120,11120,10
20240513,144500,127590620,11110,11110,11110,11110,0
20240513,144400,127590620,11110,11140,11140,11110,214
20240513,144300,125211820,11140,11140,11140,11140,1
20240513,144200,125200680,11130,11150,11150,11130,8
20240513,144100,125111600,11150,11150,11150,11150,0
20240513,144000,125111600,11150,11150,11150,11150,0
20240513,143900,125111600,11150,11160,11160,11150,94
20240513,143800,124063410,11160,11160,11160,11160,1
20240513,143700,124052250,11130,11130,11130,11120,27
20240513,143600,123751750,11120,11120,11120,11120,11
20240513,143500,123629430,11120,11130,11130,11120,11
20240513,143400,123507100,11120,11120,11120,11120,0
20240513,143300,123507100,11120,11120,11120,11120,9
20240513,143200,123407020,11110,11120,11120,11110,10
20240513,143100,123295850,11130,11120,11130,11120,18
20240513,143000,123095670,11120,11120,11120,11120,0
20240513,142900,123095670,11120,11120,11120,11120,184
20240513,142800,121049590,11130,11130,11130,11130,181
20240513,142700,119035060,11140,11140,11140,11140,5
20240513,142600,118979360,11140,11150,11150,11140,101
20240513,142500,117854210,11150,11150,11150,11150,28
20240513,142400,117542010,11150,11150,11150,11150,28
20240513,142300,117229810,11150,11150,11150,11150,134
20240513,142200,115735710,11160,11160,11160,11160,0
20240513,142100,115735710,11160,11160,11160,11160,0
20240513,142000,115735710,11160,11160,11160,11160,0
20240513,141900,115735710,11160,11170,11170,11160,101
20240513,141800,114608270,11170,11170,11170,11170,25
20240513,141700,114329020,11190,11190,11190,11190,2
20240513,141600,114306640,11160,11160,11160,11160,0
20240513,141500,114306640,11160,11160,11160,11160,0
20240513,141400,114306640,11160,11160,11160,11160,0
20240513,141300,114306640,11160,11160,11160,11160,0
20240513,141200,114306640,11160,11150,11160,11150,13
20240513,141100,114161680,11160,11160,11160,11160,0
20240513,141000,114161680,11160,11160,11160,11160,10
20240513,140900,114050080,11160,11160,11160,11160,10
20240513,140800,113938480,11150,11150,11150,11150,9
20240513,140700,113838130,11150,11160,11160,11150,160
20240513,140600,112053820,11170,11170,11170,11170,8
20240513,140500,111964460,11180,11180,11180,11180,0
20240513,140400,111964460,11180,11180,11180,11180,1
20240513,140300,111953280,11180,11180,11180,11180,8
20240513,140200,111863840,11180,11190,11190,11180,9
20240513,140100,111763140,11190,11190,11190,11190,0
20240513,140000,111763140,11190,11190,11190,11190,3
20240513,135900,111729570,11190,11190,11190,11190,0
20240513,135800,111729570,11190,11200,11200,11190,13
20240513,135700,111584080,11200,11190,11200,11190,15
20240513,135600,111416160,11190,11190,11190,11190,0
20240513,135500,111416160,11190,11190,11190,11190,17
20240513,135400,111225930,11180,11190,11190,11180,11
20240513,135300,111102920,11180,11170,11180,11170,23
20240513,135200,110845810,11160,11160,11160,11160,104
20240513,135100,109685170,11170,11170,11170,11170,0
20240513,135000,109685170,11170,11170,11170,11170,5
20240513,134900,109629320,11170,11170,11170,11170,20
20240513,134800,109405920,11170,11170,11170,11170,8
20240513,134700,109316560,11170,11170,11170,11170,0
20240513,134600,109316560,11170,11170,11170,11170,9
20240513,134500,109216030,11170,11170,11170,11170,10
20240513,134400,109104330,11170,11170,11170,11170,0
20240513,134300,109104330,11170,11170,11170,11170,15
20240513,134200,108936780,11170,11170,11170,11170,6
20240513,134100,108869760,11170,11170,11170,11170,4
20240513,134000,108825080,11170,11170,11170,11170,0
20240513,133900,108825080,11170,11170,11170,11170,6
20240513,133800,108758060,11170,11170,11170,11170,0
20240513,133700,108758060,11170,11170,11170,11170,0
20240513,133600,108758060,11170,11170,11170,11170,107
20240513,133500,107562870,11170,11170,11170,11170,1
20240513,133400,107551700,11170,11170,11170,11170,0
20240513,133300,107551700,11170,11170,11170,11170,0
20240513,133200,107551700,11170,11170,11170,11170,0
20240513,133100,107551700,11170,11170,11170,11170,0
20240513,133000,107551700,11170,11170,11170,11170,0
20240513,132900,107551700,11170,11170,11170,11170,0
20240513,132800,107551700,11170,11170,11170,11170,3
20240513,132700,107518190,11170,11170,11170,11170,12
20240513,132600,107384150,11170,11170,11170,11170,0
20240513,132500,107384150,11170,11170,11170,11170,0
20240513,132400,107384150,11170,11170,11170,11170,0
20240513,132300,107384150,11170,11170,11170,11170,0
20240513,132200,107384150,11170,11170,11170,11170,0
20240513,132100,107384150,11170,11170,11170,11170,28
20240513,132000,107071390,11170,11170,11170,11170,0
20240513,131900,107071390,11170,11170,11170,11170,0
20240513,131800,107071390,11170,11170,11170,11170,0
20240513,131700,107071390,11170,11170,11170,11170,0
20240513,131600,107071390,11170,11170,11170,11170,0
20240513,131500,107071390,11170,11170,11170,11170,0
20240513,131400,107071390,11170,11170,11170,11170,28
20240513,131300,106758630,11170,11170,11170,11170,0
20240513,131200,106758630,11170,11170,11170,11170,0
20240513,131100,106758630,11170,11170,11170,11170,67
20240513,131000,106010240,11180,11180,11180,11180,3
20240513,130900,105976700,11170,11170,11170,11170,0
20240513,130800,105976700,11170,11170,11170,11170,0
20240513,130700,105976700,11170,11170,11170,11170,0
20240513,130600,105976700,11170,11170,11170,11170,36
20240513,130500,105574580,11170,11170,11170,11170,0
20240513,130400,105574580,11170,11170,11170,11170,0
20240513,130300,105574580,11170,11170,11170,11170,0
20240513,130200,105574580,11170,11170,11170,11170,0
20240513,130100,105574580,11170,11170,11170,11170,39
20240513,130000,105138950,11170,11170,11170,11170,0
20240513,125900,105138950,11170,11170,11170,11170,0
20240513,125800,105138950,11170,11170,11170,11170,0
20240513,125700,105138950,11170,11170,11170,11170,0
20240513,125600,105138950,11170,11170,11170,11170,0
20240513,125500,105138950,11170,11170,11170,11170,0
20240513,125400,105138950,11170,11170,11170,11170,0
20240513,125300,105138950,11170,11170,11170,11170,0
20240513,125200,105138950,11170,11170,11170,11170,0
20240513,125100,105138950,11170,11170,11170,11170,0
20240513,125000,105138950,11170,11170,11170,11170,0
20240513,124900,105138950,11170,11170,11170,11170,0
20240513,124800,105138950,11170,11170,11170,11170,0
20240513,124700,105138950,11170,11170,11170,11170,40
20240513,124600,104692150,11170,11170,11170,11170,0
20240513,124500,104692150,11170,11170,11170,11170,917
20240513,124400,94449260,11160,11160,11160,11160,45
20240513,124300,93947060,11160,11160,11160,11160,28
20240513,124200,93634580,11160,11160,11160,11160,0
20240513,124100,93634580,11160,11160,11160,11160,0
20240513,124000,93634580,11160,11160,11160,11160,0
20240513,123900,93634580,11160,11160,11160,11160,28
20240513,123800,93322100,11160,11160,11160,11160,0
20240513,123700,93322100,11160,11160,11160,11160,0
20240513,123600,93322100,11160,11160,11160,11160,0
20240513,123500,93322100,11160,11160,11160,11160,1
20240513,123400,93310940,11170,11170,11170,11170,0
20240513,123300,93310940,11170,11170,11170,11170,1
20240513,123200,93299770,11160,11160,11160,11160,59
20240513,123100,92641330,11140,11140,11140,11140,80
20240513,123000,91750130,11160,11160,11160,11160,0
20240513,122900,91750130,11160,11170,11170,11160,60
20240513,122800,91080340,11170,11170,11170,11170,5
20240513,122700,91024490,11170,11170,11170,11170,0
20240513,122600,91024490,11170,11170,11170,11170,0
20240513,122500,91024490,11170,11170,11170,11170,0
20240513,122400,91024490,11170,11170,11170,11170,0
20240513,122300,91024490,11170,11170,11170,11170,0
20240513,122200,91024490,11170,11170,11170,11170,0
20240513,122100,91024490,11170,11170,11170,11170,0
20240513,122000,91024490,11170,11170,11170,11170,0
20240513,121900,91024490,11170,11170,11170,11170,0
20240513,121800,91024490,11170,11170,11170,11170,0
20240513,121700,91024490,11170,11170,11170,11170,0
20240513,121600,91024490,11170,11170,11170,11170,0
20240513,121500,91024490,11170,11170,11170,11170,0
20240513,121400,91024490,11170,11170,11170,11170,0
20240513,121300,91024490,11170,11170,11170,11170,1
20240513,121200,91013320,11170,11170,11170,11170,50
20240513,121100,90454820,11160,11160,11160,11160,5
20240513,121000,90399020,11160,11160,11160,11160,60
20240513,120900,89729420,11160,11160,11160,11160,0
20240513,120800,89729420,11160,11160,11160,11160,17
20240513,120700,89539700,11170,11170,11170,11170,1
20240513,120600,89528530,11170,11170,11170,11170,0
20240513,120500,89528530,11170,11170,11170,11170,0
20240513,120400,89528530,11170,11170,11170,11170,70
20240513,120300,88746630,11160,11160,11160,11160,0
20240513,120200,88746630,11160,11160,11160,11160,0
20240513,120100,88746630,11160,11160,11160,11160,0
20240513,120000,88746630,11160,11160,11160,11160,0
20240513,115900,88746630,11160,11160,11160,11160,0
20240513,115800,88746630,11160,11160,11160,11160,0
20240513,115700,88746630,11160,11160,11160,11160,127
20240513,115600,87329310,11170,11170,11170,11170,0
20240513,115500,87329310,11170,11170,11170,11170,0
20240513,115400,87329310,11170,11170,11170,11170,4
20240513,115300,87284630,11170,11170,11170,11170,0
20240513,115200,87284630,11170,11170,11170,11170,11
20240513,115100,87161760,11170,11170,11170,11170,0
20240513,115000,87161760,11170,11170,11170,11170,0
20240513,114900,87161760,11170,11170,11170,11170,0
20240513,114800,87161760,11170,11170,11170,11170,1
20240513,114700,87150590,11170,11170,11170,11170,0
20240513,114600,87150590,11170,11170,11170,11170,28
20240513,114500,86837830,11170,11170,11170,11170,0
20240513,114400,86837830,11170,11170,11170,11170,0
20240513,114300,86837830,11170,11170,11170,11170,0
20240513,114200,86837830,11170,11170,11170,11170,0
20240513,114100,86837830,11170,11170,11170,11170,0
20240513,114000,86837830,11170,11170,11170,11170,100
20240513,113900,85720830,11170,11170,11170,11170,0
20240513,113800,85720830,11170,11170,11170,11170,0
20240513,113700,85720830,11170,11170,11170,11170,1
20240513,113600,85709660,11160,11160,11160,11160,0
20240513,113500,85709660,11160,11160,11160,11160,0
20240513,113400,85709660,11160,11160,11160,11160,0
20240513,113300,85709660,11160,11160,11160,11160,11
20240513,113200,85586900,11160,11160,11160,11160,0
20240513,113100,85586900,11160,11160,11160,11160,0
20240513,113000,85586900,11160,11160,11160,11160,0
20240513,112900,85586900,11160,11160,11160,11160,0
20240513,112800,85586900,11160,11160,11160,11160,100
20240513,112700,84470900,11170,11170,11170,11170,0
20240513,112600,84470900,11170,11170,11170,11170,56
20240513,112500,83845380,11170,11170,11170,11170,0
20240513,112400,83845380,11170,11170,11170,11170,0
20240513,112300,83845380,11170,11170,11170,11170,28
20240513,112200,83532620,11170,11170,11170,11170,0
20240513,112100,83532620,11170,11160,11170,11160,2
20240513,112000,83510290,11160,11160,11160,11160,0
20240513,111900,83510290,11160,11160,11160,11160,0
20240513,111800,83510290,11160,11160,11160,11160,0
20240513,111700,83510290,11160,11160,11160,11160,0
20240513,111600,83510290,11160,11160,11160,11160,144
20240513,111500,81903250,11160,11160,11160,11160,28
20240513,111400,81590770,11160,11160,11160,11160,28
20240513,111300,81278290,11160,11160,11160,11160,28
20240513,111200,80965810,11160,11160,11160,11160,29
20240513,111100,80642170,11140,11160,11160,11140,118
20240513,111000,79326570,11130,11130,11130,11130,0
20240513,110900,79326570,11130,11130,11130,11130,0
20240513,110800,79326570,11130,11130,11130,11130,0
20240513,110700,79326570,11130,11130,11130,11130,0
20240513,110600,79326570,11130,11130,11130,11130,0
20240513,110500,79326570,11130,11130,11130,11130,0
20240513,110400,79326570,11130,11130,11130,11130,0
20240513,110300,79326570,11130,11150,11150,11130,18
20240513,110200,79126200,11160,11160,11160,11160,52
20240513,110100,78545880,11160,11160,11160,11160,106
20240513,110000,77362920,11170,11170,11170,11170,1
20240513,105900,77351750,11170,11170,11170,11170,1
20240513,105800,77340580,11110,11110,11110,11110,0
20240513,105700,77340580,11110,11110,11110,11110,0
20240513,105600,77340580,11110,11110,11110,11110,0
20240513,105500,77340580,11110,11140,11140,11110,460
20240513,105400,72224100,11140,11140,11140,11140,0
20240513,105300,72224100,11140,11140,11140,11140,1
20240513,105200,72212960,11150,11150,11150,11150,0
20240513,105100,72212960,11150,11150,11150,11150,1
20240513,105000,72201810,11160,11160,11160,11160,29
20240513,104900,71878170,11170,11170,11170,11170,28
20240513,104800,71565410,11170,11170,11170,11170,0
20240513,104700,71565410,11170,11170,11170,11170,0
20240513,104600,71565410,11170,11170,11170,11170,0
20240513,104500,71565410,11170,11170,11170,11170,0
20240513,104400,71565410,11170,11150,11170,11150,28
20240513,104300,71252930,11130,11130,11130,11130,0
20240513,104200,71252930,11130,11130,11130,11130,0
20240513,104100,71252930,11130,11130,11130,11130,36
20240513,104000,70852250,11120,11120,11120,11120,0
20240513,103900,70852250,11120,11120,11120,11120,3
20240513,103800,70818890,11120,11120,11120,11120,118
20240513,103700,69506730,11120,11120,11120,11120,0
20240513,103600,69506730,11120,11120,11120,11120,0
20240513,103500,69506730,11120,11120,11120,11120,0
20240513,103400,69506730,11120,11150,11150,11120,260
20240513,103300,66612820,11150,11150,11150,11150,26
20240513,103200,66322920,11170,11160,11170,11160,3
20240513,103100,66289430,11140,11140,11140,11140,0
20240513,103000,66289430,11140,11140,11140,11140,0
20240513,102900,66289430,11140,11140,11140,11140,167
20240513,102800,64429050,11150,11150,11150,11150,0
20240513,102700,64429050,11150,11150,11150,11150,446
20240513,102600,59456150,11160,11160,11160,11160,57
20240513,102500,58820030,11170,11170,11170,11170,0
20240513,102400,58820030,11170,11170,11170,11170,0
20240513,102300,58820030,11170,11170,11170,11170,0
20240513,102200,58820030,11170,11170,11170,11170,0
20240513,102100,58820030,11170,11170,11170,11170,0
20240513,102000,58820030,11170,11170,11170,11170,0
20240513,101900,58820030,11170,11170,11170,11170,0
20240513,101800,58820030,11170,11200,11200,11170,52
20240513,101700,58237780,11200,11200,11200,11200,0
20240513,101600,58237780,11200,11200,11200,11200,13
20240513,101500,58092180,11280,11280,11280,11280,0
20240513,101400,58092180,11280,11280,11280,11280,12
20240513,101300,57956820,11280,11280,11280,11280,3
20240513,101200,57922980,11280,11270,11280,11270,100
20240513,101100,56794990,11280,11280,11280,11280,0
20240513,101000,56794990,11280,11280,11280,11280,102
20240513,100900,55644430,11280,11280,11280,11280,5
20240513,100800,55588030,11280,11280,11280,11280,1
20240513,100700,55576750,11280,11280,11280,11200,74
20240513,100600,54743230,11280,11280,11280,11280,0
20240513,100500,54743230,11280,11280,11280,11280,1
20240513,100400,54731950,11280,11280,11280,11280,32
20240513,100300,54370990,11280,11280,11280,11280,325
20240513,100200,50704990,11280,11280,11280,11280,97
20240513,100100,49610830,11280,11280,11280,11280,40
20240513,100000,49159630,11280,11270,11280,11190,124
20240513,095900,47762290,11270,11220,11270,11220,295
20240513,095800,44441090,11220,11210,11220,11210,329
20240513,095700,40750000,11210,11180,11210,11180,100
20240513,095600,39630800,11150,11150,11150,11150,0
20240513,095500,39630800,11150,11150,11150,11150,5
20240513,095400,39575050,11150,11150,11150,11150,0
20240513,095300,39575050,11150,11150,11150,11150,188
20240513,095200,37478850,11160,11170,11170,11160,252
20240513,095100,34665470,11180,11180,11180,11180,3
20240513,095000,34631930,11180,11180,11180,11180,30
20240513,094900,34296530,11180,11180,11180,11180,104
20240513,094800,33133810,11180,11180,11180,11180,0
20240513,094700,33133810,11180,11180,11180,11180,0
20240513,094600,33133810,11180,11180,11180,11180,0
20240513,094500,33133810,11180,11180,11180,11180,0
20240513,094400,33133810,11180,11180,11180,11180,0
20240513,094300,33133810,11180,11180,11180,11180,45
20240513,094200,32630710,11180,11180,11180,11180,1
20240513,094100,32619530,11180,11180,11180,11180,0
20240513,094000,32619530,11180,11210,11210,11180,11
20240513,093900,32496370,11220,11220,11220,11220,0
20240513,093800,32496370,11220,11220,11220,11220,20
20240513,093700,32271970,11200,11200,11200,11200,16
20240513,093600,32092770,11150,11150,11150,11150,0
20240513,093500,32092770,11150,11150,11150,11150,0
20240513,093400,32092770,11150,11150,11150,11150,0
20240513,093300,32092770,11150,11150,11150,11150,93
20240513,093200,31055820,11150,11160,11160,11150,193
20240513,093100,28903650,11170,11220,11220,11170,325
20240513,093000,25264460,11280,11280,11280,11280,2
20240513,092900,25241900,11290,11290,11290,11290,0
20240513,092800,25241900,11290,11280,11290,11280,23
20240513,092700,24982450,11290,11290,11290,11290,0
20240513,092600,24982450,11290,11290,11290,11290,0
20240513,092500,24982450,11290,11290,11290,11290,0
20240513,092400,24982450,11290,11290,11290,11290,0
20240513,092300,24982450,11290,11290,11290,11290,0
20240513,092200,24982450,11290,11280,11290,11280,34
20240513,092100,24598800,11290,11290,11290,11290,0
20240513,092000,24598800,11290,11290,11290,11290,0
20240513,091900,24598800,11290,11290,11290,11290,1
20240513,091800,24587510,11300,11270,11300,11270,51
20240513,091700,24012080,11220,11220,11220,11220,0
20240513,091600,24012080,11220,11220,11220,11220,0
20240513,091500,24012080,11220,11220,11220,11220,100
20240513,091400,22890080,11220,11220,11220,11220,0
20240513,091300,22890080,11220,11220,11220,11220,0
20240513,091200,22890080,11220,11220,11220,11220,8
20240513,091100,22800320,11210,11220,11220,11210,19
20240513,091000,22587310,11210,11210,11210,11210,0
20240513,090900,22587310,11210,11270,11270,11210,101
20240513,090800,21449100,11270,11270,11270,11270,2
20240513,090700,21426560,11280,11280,11280,11280,1
20240513,090600,21415280,11290,11200,11290,11200,214
20240513,090500,19018390,11220,11220,11220,11220,2
20240513,090400,18995950,11250,11260,11260,11250,581
20240513,090300,12459670,11300,11300,11300,11290,11
20240513,090200,12335380,11300,11260,11350,11260,86
20240513,090100,11359850,11350,11250,11350,11250,33
20240513,090000,10988500,11270,11320,11320,11270,974