KissMeData/048430/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192700,206292020,7720,7720,7720,7720,2483
20240513,192600,206292020,7720,7720,7720,7720,0
20240513,192500,206292020,7720,7720,7720,7720,0
20240513,192400,206292020,7720,7720,7720,7720,0
20240513,192300,206292020,7720,7720,7720,7720,0
20240513,192200,206292020,7720,7720,7720,7720,0
20240513,192100,206292020,7720,7720,7720,7720,0
20240513,192000,206292020,7720,7720,7720,7720,0
20240513,191900,206292020,7720,7720,7720,7720,0
20240513,191800,206292020,7720,7720,7720,7720,0
20240513,191700,206292020,7720,7720,7720,7720,0
20240513,191600,206292020,7720,7720,7720,7720,0
20240513,191500,206292020,7720,7720,7720,7720,0
20240513,191400,206292020,7720,7720,7720,7720,0
20240513,191300,206292020,7720,7720,7720,7720,0
20240513,191200,206292020,7720,7720,7720,7720,0
20240513,191100,206292020,7720,7720,7720,7720,0
20240513,191000,206292020,7720,7720,7720,7720,0
20240513,190900,206292020,7720,7720,7720,7720,0
20240513,190800,206292020,7720,7720,7720,7720,0
20240513,190700,206292020,7720,7720,7720,7720,0
20240513,190600,206292020,7720,7720,7720,7720,0
20240513,190500,206292020,7720,7720,7720,7720,0
20240513,190400,206292020,7720,7720,7720,7720,0
20240513,190300,206292020,7720,7720,7720,7720,0
20240513,190200,206292020,7720,7720,7720,7720,0
20240513,190100,206292020,7720,7720,7720,7720,0
20240513,190000,206292020,7720,7720,7720,7720,0
20240513,185900,206292020,7720,7720,7720,7720,0
20240513,185800,206292020,7720,7720,7720,7720,0
20240513,185700,206292020,7720,7720,7720,7720,2483
20240513,185600,206292020,7720,7720,7720,7720,0
20240513,185500,206292020,7720,7720,7720,7720,0
20240513,185400,206292020,7720,7720,7720,7720,0
20240513,185300,206292020,7720,7720,7720,7720,0
20240513,185200,206292020,7720,7720,7720,7720,0
20240513,185100,206292020,7720,7720,7720,7720,0
20240513,185000,206292020,7720,7720,7720,7720,0
20240513,184900,206292020,7720,7720,7720,7720,0
20240513,184800,206292020,7720,7720,7720,7720,0
20240513,184700,206292020,7720,7720,7720,7720,0
20240513,184600,206292020,7720,7720,7720,7720,0
20240513,184500,206292020,7720,7720,7720,7720,0
20240513,184400,206292020,7720,7720,7720,7720,0
20240513,184300,206292020,7720,7720,7720,7720,0
20240513,184200,206292020,7720,7720,7720,7720,0
20240513,184100,206292020,7720,7720,7720,7720,0
20240513,184000,206292020,7720,7720,7720,7720,0
20240513,183900,206292020,7720,7720,7720,7720,0
20240513,183800,206292020,7720,7720,7720,7720,0
20240513,183700,206292020,7720,7720,7720,7720,0
20240513,183600,206292020,7720,7720,7720,7720,0
20240513,183500,206292020,7720,7720,7720,7720,0
20240513,183400,206292020,7720,7720,7720,7720,0
20240513,183300,206292020,7720,7720,7720,7720,0
20240513,183200,206292020,7720,7720,7720,7720,0
20240513,183100,206292020,7720,7720,7720,7720,0
20240513,183000,206292020,7720,7720,7720,7720,0
20240513,182900,206292020,7720,7720,7720,7720,0
20240513,182800,206292020,7720,7720,7720,7720,0
20240513,182700,206292020,7720,7720,7720,7720,2483
20240513,182600,206292020,7720,7720,7720,7720,0
20240513,182500,206292020,7720,7720,7720,7720,0
20240513,182400,206292020,7720,7720,7720,7720,0
20240513,182300,206292020,7720,7720,7720,7720,0
20240513,182200,206292020,7720,7720,7720,7720,0
20240513,182100,206292020,7720,7720,7720,7720,0
20240513,182000,206292020,7720,7720,7720,7720,0
20240513,181900,206292020,7720,7720,7720,7720,0
20240513,181800,206292020,7720,7720,7720,7720,0
20240513,181700,206292020,7720,7720,7720,7720,0
20240513,181600,206292020,7720,7720,7720,7720,0
20240513,181500,206292020,7720,7720,7720,7720,0
20240513,181400,206292020,7720,7720,7720,7720,0
20240513,181300,206292020,7720,7720,7720,7720,0
20240513,181200,206292020,7720,7720,7720,7720,0
20240513,181100,206292020,7720,7720,7720,7720,0
20240513,181000,206292020,7720,7720,7720,7720,0
20240513,180900,206292020,7720,7720,7720,7720,0
20240513,180800,206292020,7720,7720,7720,7720,0
20240513,180700,206292020,7720,7720,7720,7720,0
20240513,180600,206292020,7720,7720,7720,7720,0
20240513,180500,206292020,7720,7720,7720,7720,0
20240513,180400,206292020,7720,7720,7720,7720,0
20240513,180300,206292020,7720,7720,7720,7720,0
20240513,180200,206292020,7720,7720,7720,7720,0
20240513,180100,206292020,7720,7720,7720,7720,0
20240513,180000,206292020,7720,7720,7720,7720,0
20240513,175900,206292020,7720,7720,7720,7720,0
20240513,175800,206292020,7720,7720,7720,7720,0
20240513,175700,206292020,7720,7720,7720,7720,2483
20240513,175600,206292020,7720,7720,7720,7720,0
20240513,175500,206292020,7720,7720,7720,7720,0
20240513,175400,206292020,7720,7720,7720,7720,0
20240513,175300,206292020,7720,7720,7720,7720,0
20240513,175200,206292020,7720,7720,7720,7720,0
20240513,175100,206292020,7720,7720,7720,7720,0
20240513,175000,206292020,7720,7720,7720,7720,0
20240513,174900,206292020,7720,7720,7720,7720,0
20240513,174800,206292020,7720,7720,7720,7720,0
20240513,174700,206292020,7720,7720,7720,7720,0
20240513,174600,206292020,7720,7720,7720,7720,0
20240513,174500,206292020,7720,7720,7720,7720,0
20240513,174400,206292020,7720,7720,7720,7720,0
20240513,174300,206292020,7720,7720,7720,7720,0
20240513,174200,206292020,7720,7720,7720,7720,0
20240513,174100,206292020,7720,7720,7720,7720,0
20240513,174000,206292020,7720,7720,7720,7720,0
20240513,173900,206292020,7720,7720,7720,7720,0
20240513,173800,206292020,7720,7720,7720,7720,0
20240513,173700,206292020,7720,7720,7720,7720,0
20240513,173600,206292020,7720,7720,7720,7720,0
20240513,173500,206292020,7720,7720,7720,7720,0
20240513,173400,206292020,7720,7720,7720,7720,0
20240513,173300,206292020,7720,7720,7720,7720,0
20240513,173200,206292020,7720,7720,7720,7720,0
20240513,173100,206292020,7720,7720,7720,7720,0
20240513,173000,206292020,7720,7720,7720,7720,0
20240513,172900,206292020,7720,7720,7720,7720,0
20240513,172800,206292020,7720,7720,7720,7720,0
20240513,172700,206292020,7720,7720,7720,7720,2483
20240513,172600,206292020,7720,7720,7720,7720,0
20240513,172500,206292020,7720,7720,7720,7720,0
20240513,172400,206292020,7720,7720,7720,7720,0
20240513,172300,206292020,7720,7720,7720,7720,0
20240513,172200,206292020,7720,7720,7720,7720,0
20240513,172100,206292020,7720,7720,7720,7720,0
20240513,172000,206292020,7720,7720,7720,7720,0
20240513,171900,206292020,7720,7720,7720,7720,0
20240513,171800,206292020,7720,7720,7720,7720,0
20240513,171700,206292020,7720,7720,7720,7720,0
20240513,171600,206292020,7720,7720,7720,7720,0
20240513,171500,206292020,7720,7720,7720,7720,0
20240513,171400,206292020,7720,7720,7720,7720,0
20240513,171300,206292020,7720,7720,7720,7720,0
20240513,171200,206292020,7720,7720,7720,7720,0
20240513,171100,206292020,7720,7720,7720,7720,0
20240513,171000,206292020,7720,7720,7720,7720,0
20240513,170900,206292020,7720,7720,7720,7720,0
20240513,170800,206292020,7720,7720,7720,7720,0
20240513,170700,206292020,7720,7720,7720,7720,0
20240513,170600,206292020,7720,7720,7720,7720,0
20240513,170500,206292020,7720,7720,7720,7720,0
20240513,170400,206292020,7720,7720,7720,7720,0
20240513,170300,206292020,7720,7720,7720,7720,0
20240513,170200,206292020,7720,7720,7720,7720,0
20240513,170100,206292020,7720,7720,7720,7720,0
20240513,170000,206292020,7720,7720,7720,7720,0
20240513,165900,206292020,7720,7720,7720,7720,0
20240513,165800,206292020,7720,7720,7720,7720,0
20240513,165700,206292020,7720,7720,7720,7720,2483
20240513,165600,206292020,7720,7720,7720,7720,0
20240513,165500,206292020,7720,7720,7720,7720,0
20240513,165400,206292020,7720,7720,7720,7720,0
20240513,165300,206292020,7720,7720,7720,7720,0
20240513,165200,206292020,7720,7720,7720,7720,0
20240513,165100,206292020,7720,7720,7720,7720,0
20240513,165000,206292020,7720,7720,7720,7720,0
20240513,164900,206292020,7720,7720,7720,7720,0
20240513,164800,206292020,7720,7720,7720,7720,0
20240513,164700,206292020,7720,7720,7720,7720,0
20240513,164600,206292020,7720,7720,7720,7720,0
20240513,164500,206292020,7720,7720,7720,7720,0
20240513,164400,206292020,7720,7720,7720,7720,0
20240513,164300,206292020,7720,7720,7720,7720,0
20240513,164200,206292020,7720,7720,7720,7720,0
20240513,164100,206292020,7720,7720,7720,7720,0
20240513,164000,206292020,7720,7720,7720,7720,0
20240513,163900,206292020,7720,7720,7720,7720,0
20240513,163800,206292020,7720,7720,7720,7720,0
20240513,163700,206292020,7720,7720,7720,7720,0
20240513,163600,206292020,7720,7720,7720,7720,0
20240513,163500,206292020,7720,7720,7720,7720,0
20240513,163400,206292020,7720,7720,7720,7720,0
20240513,163300,206292020,7720,7720,7720,7720,0
20240513,163200,206292020,7720,7720,7720,7720,0
20240513,163100,206292020,7720,7720,7720,7720,0
20240513,163000,206292020,7720,7720,7720,7720,0
20240513,162900,206292020,7720,7720,7720,7720,0
20240513,162800,206292020,7720,7720,7720,7720,0
20240513,162700,206292020,7720,7720,7720,7720,2483
20240513,162600,206292020,7720,7720,7720,7720,0
20240513,162500,206292020,7720,7720,7720,7720,0
20240513,162400,206292020,7720,7720,7720,7720,0
20240513,162300,206292020,7720,7720,7720,7720,0
20240513,162200,206292020,7720,7720,7720,7720,0
20240513,162100,206292020,7720,7720,7720,7720,0
20240513,162000,206292020,7720,7720,7720,7720,0
20240513,161900,206292020,7720,7720,7720,7720,0
20240513,161800,206292020,7720,7720,7720,7720,0
20240513,161700,206292020,7720,7720,7720,7720,0
20240513,161600,206292020,7720,7720,7720,7720,0
20240513,161500,206292020,7720,7720,7720,7720,0
20240513,161400,206292020,7720,7720,7720,7720,0
20240513,161300,206292020,7720,7720,7720,7720,0
20240513,161200,206292020,7720,7720,7720,7720,0
20240513,161100,206292020,7720,7720,7720,7720,0
20240513,161000,206292020,7720,7720,7720,7720,0
20240513,160900,206292020,7720,7720,7720,7720,0
20240513,160800,206292020,7720,7720,7720,7720,0
20240513,160700,206292020,7720,7720,7720,7720,0
20240513,160600,206292020,7720,7720,7720,7720,0
20240513,160500,206292020,7720,7720,7720,7720,0
20240513,160400,206292020,7720,7720,7720,7720,0
20240513,160300,206292020,7720,7720,7720,7720,0
20240513,160200,206292020,7720,7720,7720,7720,0
20240513,160100,206292020,7720,7720,7720,7720,0
20240513,160000,206292020,7720,7720,7720,7720,0
20240513,155900,206292020,7720,7720,7720,7720,0
20240513,155800,206292020,7720,7720,7720,7720,0
20240513,155700,206292020,7720,7720,7720,7720,2483
20240513,155600,206292020,7720,7720,7720,7720,0
20240513,155500,206292020,7720,7720,7720,7720,0
20240513,155400,206292020,7720,7720,7720,7720,0
20240513,155300,206292020,7720,7720,7720,7720,0
20240513,155200,206292020,7720,7720,7720,7720,0
20240513,155100,206292020,7720,7720,7720,7720,0
20240513,155000,206292020,7720,7720,7720,7720,0
20240513,154900,206292020,7720,7720,7720,7720,0
20240513,154800,206292020,7720,7720,7720,7720,0
20240513,154700,206292020,7720,7720,7720,7720,0
20240513,154600,206292020,7720,7720,7720,7720,0
20240513,154500,206292020,7720,7720,7720,7720,0
20240513,154400,206292020,7720,7720,7720,7720,0
20240513,154300,206292020,7720,7720,7720,7720,0
20240513,154200,206292020,7720,7720,7720,7720,0
20240513,154100,206292020,7720,7720,7720,7720,0
20240513,154000,206292020,7720,7720,7720,7720,0
20240513,153900,206292020,7720,7720,7720,7720,0
20240513,153800,206292020,7720,7720,7720,7720,0
20240513,153700,206292020,7720,7720,7720,7720,0
20240513,153600,206292020,7720,7720,7720,7720,0
20240513,153500,206292020,7720,7720,7720,7720,0
20240513,153400,206292020,7720,7720,7720,7720,0
20240513,153300,206292020,7720,7720,7720,7720,0
20240513,153200,206292020,7720,7720,7720,7720,0
20240513,153100,206292020,7720,7720,7720,7720,0
20240513,153000,206292020,7720,7720,7720,7720,2483
20240513,152900,187123260,7730,7730,7730,7730,0
20240513,152800,187123260,7730,7730,7730,7730,0
20240513,152700,187123260,7730,7730,7730,7730,0
20240513,152600,187123260,7730,7730,7730,7730,0
20240513,152500,187123260,7730,7730,7730,7730,0
20240513,152400,187123260,7730,7730,7730,7730,0
20240513,152300,187123260,7730,7730,7730,7730,0
20240513,152200,187123260,7730,7730,7730,7730,0
20240513,152100,187123260,7730,7730,7730,7730,0
20240513,152000,187123260,7730,7730,7730,7730,0
20240513,151900,187123260,7730,7730,7730,7730,5
20240513,151800,187084610,7750,7750,7750,7750,0
20240513,151700,187084610,7750,7750,7750,7750,1
20240513,151600,187076860,7730,7740,7740,7730,1072
20240513,151500,178789820,7750,7740,7750,7740,52
20240513,151400,178387330,7750,7750,7750,7750,1
20240513,151300,178379580,7750,7750,7750,7750,0
20240513,151200,178379580,7750,7750,7750,7750,0
20240513,151100,178379580,7750,7750,7750,7750,1
20240513,151000,178371830,7740,7740,7740,7740,50
20240513,150900,177984830,7750,7750,7750,7750,5
20240513,150800,177946080,7750,7750,7750,7720,121
20240513,150700,177008930,7750,7750,7750,7720,1311
20240513,150600,166879640,7740,7750,7750,7740,53
20240513,150500,166469390,7750,7750,7750,7750,0
20240513,150400,166469390,7750,7750,7750,7750,0
20240513,150300,166469390,7750,7750,7750,7750,0
20240513,150200,166469390,7750,7750,7750,7750,1
20240513,150100,166461640,7750,7750,7750,7750,0
20240513,150000,166461640,7750,7750,7750,7750,0
20240513,145900,166461640,7750,7750,7750,7750,1
20240513,145800,166453890,7740,7750,7750,7740,2
20240513,145700,166438400,7750,7750,7750,7750,64
20240513,145600,165942400,7750,7750,7750,7750,0
20240513,145500,165942400,7750,7750,7750,7750,0
20240513,145400,165942400,7750,7750,7750,7750,1
20240513,145300,165934650,7730,7730,7730,7730,5
20240513,145200,165896000,7750,7750,7750,7750,5
20240513,145100,165857250,7750,7750,7750,7750,0
20240513,145000,165857250,7750,7750,7750,7750,0
20240513,144900,165857250,7750,7750,7750,7750,0
20240513,144800,165857250,7750,7720,7750,7720,58
20240513,144700,165407780,7730,7750,7750,7730,1169
20240513,144600,156371210,7750,7750,7750,7750,0
20240513,144500,156371210,7750,7750,7750,7750,100
20240513,144400,155596210,7730,7730,7730,7730,25
20240513,144300,155402960,7760,7760,7760,7760,1
20240513,144200,155395200,7760,7760,7760,7760,0
20240513,144100,155395200,7760,7760,7760,7760,0
20240513,144000,155395200,7760,7760,7760,7760,0
20240513,143900,155395200,7760,7760,7760,7760,0
20240513,143800,155395200,7760,7760,7760,7760,1
20240513,143700,155387440,7760,7740,7760,7740,2
20240513,143600,155371940,7740,7740,7740,7740,0
20240513,143500,155371940,7740,7740,7740,7740,0
20240513,143400,155371940,7740,7750,7750,7740,27
20240513,143300,155162940,7740,7740,7740,7740,0
20240513,143200,155162940,7740,7740,7740,7740,0
20240513,143100,155162940,7740,7740,7740,7740,3
20240513,143000,155139720,7730,7760,7760,7730,44
20240513,142900,154799570,7740,7740,7740,7740,0
20240513,142800,154799570,7740,7740,7740,7740,3
20240513,142700,154776350,7730,7730,7730,7730,0
20240513,142600,154776350,7730,7740,7740,7730,163
20240513,142500,153514820,7740,7760,7760,7740,91
20240513,142400,152809590,7770,7770,7770,7770,0
20240513,142300,152809590,7770,7770,7770,7770,1
20240513,142200,152801820,7750,7750,7770,7750,34
20240513,142100,152538300,7770,7770,7770,7770,0
20240513,142000,152538300,7770,7770,7770,7770,0
20240513,141900,152538300,7770,7770,7770,7770,1
20240513,141800,152530530,7770,7770,7770,7770,0
20240513,141700,152530530,7770,7770,7770,7770,0
20240513,141600,152530530,7770,7770,7770,7770,0
20240513,141500,152530530,7770,7770,7770,7770,0
20240513,141400,152530530,7770,7770,7770,7770,0
20240513,141300,152530530,7770,7770,7770,7770,2
20240513,141200,152514990,7770,7770,7770,7770,0
20240513,141100,152514990,7770,7750,7770,7750,32
20240513,141000,152266970,7750,7750,7750,7750,387
20240513,140900,149267720,7770,7770,7770,7770,0
20240513,140800,149267720,7770,7770,7770,7770,0
20240513,140700,149267720,7770,7770,7770,7770,0
20240513,140600,149267720,7770,7770,7770,7770,0
20240513,140500,149267720,7770,7770,7770,7770,1
20240513,140400,149259950,7750,7750,7750,7750,0
20240513,140300,149259950,7750,7750,7750,7750,0
20240513,140200,149259950,7750,7750,7750,7750,52
20240513,140100,148856950,7750,7750,7750,7750,765
20240513,140000,142928200,7760,7760,7760,7760,0
20240513,135900,142928200,7760,7760,7760,7760,16
20240513,135800,142804040,7770,7770,7770,7750,152
20240513,135700,141626000,7760,7760,7760,7760,0
20240513,135600,141626000,7760,7760,7760,7760,206
20240513,135500,140027440,7760,7760,7760,7760,1
20240513,135400,140019680,7760,7760,7760,7760,0
20240513,135300,140019680,7760,7760,7760,7760,0
20240513,135200,140019680,7760,7760,7760,7760,81
20240513,135100,139391120,7750,7750,7750,7750,0
20240513,135000,139391120,7750,7750,7750,7750,1
20240513,134900,139383370,7760,7760,7760,7760,0
20240513,134800,139383370,7760,7760,7760,7760,0
20240513,134700,139383370,7760,7760,7760,7760,0
20240513,134600,139383370,7760,7760,7760,7760,0
20240513,134500,139383370,7760,7760,7760,7760,12
20240513,134400,139290250,7760,7760,7760,7760,1
20240513,134300,139282490,7750,7750,7750,7750,0
20240513,134200,139282490,7750,7750,7750,7750,200
20240513,134100,137732490,7760,7760,7760,7760,2
20240513,134000,137716970,7760,7760,7760,7760,1
20240513,133900,137709210,7750,7750,7750,7750,1
20240513,133800,137701460,7760,7760,7760,7760,0
20240513,133700,137701460,7760,7760,7760,7760,0
20240513,133600,137701460,7760,7750,7760,7750,44
20240513,133500,137360450,7750,7750,7750,7750,1
20240513,133400,137352700,7740,7740,7740,7740,0
20240513,133300,137352700,7740,7740,7740,7740,68
20240513,133200,136826380,7740,7740,7740,7740,0
20240513,133100,136826380,7740,7740,7740,7740,1
20240513,133000,136818640,7730,7730,7730,7730,57
20240513,132900,136378030,7750,7750,7750,7750,80
20240513,132800,135758030,7750,7750,7750,7750,0
20240513,132700,135758030,7750,7750,7750,7750,0
20240513,132600,135758030,7750,7740,7750,7740,700
20240513,132500,130339940,7750,7750,7750,7750,12
20240513,132400,130246940,7760,7760,7760,7760,0
20240513,132300,130246940,7760,7760,7760,7760,1
20240513,132200,130239180,7750,7750,7750,7750,442
20240513,132100,126813680,7750,7750,7750,7750,0
20240513,132000,126813680,7750,7760,7760,7750,21
20240513,131900,126650920,7750,7750,7750,7750,64
20240513,131800,126154920,7760,7760,7760,7760,1
20240513,131700,126147160,7760,7760,7760,7760,0
20240513,131600,126147160,7760,7760,7760,7760,0
20240513,131500,126147160,7760,7760,7760,7760,1
20240513,131400,126139400,7760,7760,7760,7760,10
20240513,131300,126061800,7760,7760,7760,7760,1
20240513,131200,126054040,7750,7750,7750,7750,56
20240513,131100,125620040,7750,7750,7750,7750,346
20240513,131000,122938540,7770,7770,7770,7770,1
20240513,130900,122930770,7750,7760,7760,7750,37
20240513,130800,122644000,7780,7780,7780,7780,0
20240513,130700,122644000,7780,7780,7780,7780,0
20240513,130600,122644000,7780,7780,7780,7780,0
20240513,130500,122644000,7780,7780,7780,7780,0
20240513,130400,122644000,7780,7780,7780,7780,0
20240513,130300,122644000,7780,7780,7780,7780,0
20240513,130200,122644000,7780,7780,7780,7780,0
20240513,130100,122644000,7780,7780,7780,7780,0
20240513,130000,122644000,7780,7780,7780,7780,1
20240513,125900,122636220,7760,7780,7780,7750,1752
20240513,125800,109052430,7780,7780,7780,7780,1
20240513,125700,109044650,7770,7770,7770,7770,0
20240513,125600,109044650,7770,7770,7770,7770,0
20240513,125500,109044650,7770,7770,7770,7770,225
20240513,125400,107296400,7780,7780,7780,7780,0
20240513,125300,107296400,7780,7780,7780,7780,0
20240513,125200,107296400,7780,7780,7780,7780,0
20240513,125100,107296400,7780,7780,7780,7780,1
20240513,125000,107288620,7790,7790,7790,7790,0
20240513,124900,107288620,7790,7790,7790,7790,0
20240513,124800,107288620,7790,7790,7790,7790,1
20240513,124700,107280830,7760,7760,7760,7760,0
20240513,124600,107280830,7760,7770,7790,7760,510
20240513,124500,103323160,7790,7790,7790,7790,0
20240513,124400,103323160,7790,7790,7790,7790,0
20240513,124300,103323160,7790,7790,7790,7790,0
20240513,124200,103323160,7790,7790,7790,7790,23
20240513,124100,103143990,7790,7790,7790,7790,1
20240513,124000,103136200,7770,7770,7770,7770,11
20240513,123900,103050730,7790,7790,7790,7790,1
20240513,123800,103042940,7780,7780,7780,7780,10
20240513,123700,102965140,7790,7780,7790,7780,226
20240513,123600,101206850,7780,7780,7780,7780,0
20240513,123500,101206850,7780,7780,7780,7780,0
20240513,123400,101206850,7780,7780,7780,7780,0
20240513,123300,101206850,7780,7780,7780,7780,0
20240513,123200,101206850,7780,7780,7780,7780,0
20240513,123100,101206850,7780,7780,7780,7780,0
20240513,123000,101206850,7780,7780,7780,7780,0
20240513,122900,101206850,7780,7780,7780,7780,3
20240513,122800,101183510,7780,7780,7780,7780,6
20240513,122700,101136830,7780,7780,7780,7780,0
20240513,122600,101136830,7780,7780,7780,7780,0
20240513,122500,101136830,7780,7780,7780,7780,3
20240513,122400,101113490,7780,7780,7780,7780,0
20240513,122300,101113490,7780,7780,7780,7780,0
20240513,122200,101113490,7780,7780,7780,7780,0
20240513,122100,101113490,7780,7780,7780,7780,0
20240513,122000,101113490,7780,7780,7780,7780,0
20240513,121900,101113490,7780,7780,7780,7780,2
20240513,121800,101097930,7780,7780,7780,7780,0
20240513,121700,101097930,7780,7780,7780,7780,1
20240513,121600,101090150,7760,7770,7770,7760,100
20240513,121500,100313260,7780,7780,7780,7780,1
20240513,121400,100305480,7770,7770,7770,7770,0
20240513,121300,100305480,7770,7770,7770,7770,0
20240513,121200,100305480,7770,7770,7770,7770,18
20240513,121100,100165620,7780,7780,7780,7780,3
20240513,121000,100142280,7750,7750,7750,7750,0
20240513,120900,100142280,7750,7780,7780,7750,337
20240513,120800,97527780,7780,7780,7780,7780,0
20240513,120700,97527780,7780,7770,7780,7770,211
20240513,120600,95888300,7770,7770,7770,7770,0
20240513,120500,95888300,7770,7790,7790,7770,1418
20240513,120400,84849730,7790,7790,7790,7790,0
20240513,120300,84849730,7790,7790,7790,7790,0
20240513,120200,84849730,7790,7790,7790,7790,11
20240513,120100,84764040,7800,7810,7810,7800,2270
20240513,120000,67045680,7820,7820,7820,7820,0
20240513,115900,67045680,7820,7820,7820,7820,1
20240513,115800,67037860,7810,7810,7810,7810,0
20240513,115700,67037860,7810,7810,7810,7810,0
20240513,115600,67037860,7810,7820,7820,7810,249
20240513,115500,65092620,7820,7820,7820,7820,0
20240513,115400,65092620,7820,7820,7820,7820,1
20240513,115300,65084800,7840,7840,7840,7840,0
20240513,115200,65084800,7840,7830,7840,7830,3
20240513,115100,65061300,7840,7830,7840,7830,44
20240513,115000,64716770,7830,7830,7830,7830,0
20240513,114900,64716770,7830,7830,7830,7830,130
20240513,114800,63698870,7830,7830,7830,7830,0
20240513,114700,63698870,7830,7830,7830,7830,0
20240513,114600,63698870,7830,7830,7830,7830,14
20240513,114500,63589250,7830,7830,7830,7830,1
20240513,114400,63581420,7810,7810,7810,7810,0
20240513,114300,63581420,7810,7810,7810,7810,0
20240513,114200,63581420,7810,7830,7830,7810,71
20240513,114100,63026890,7810,7810,7810,7810,0
20240513,114000,63026890,7810,7810,7810,7810,2
20240513,113900,63011270,7830,7830,7830,7830,1
20240513,113800,63003440,7810,7810,7810,7810,19
20240513,113700,62855050,7830,7830,7830,7830,0
20240513,113600,62855050,7830,7830,7830,7830,0
20240513,113500,62855050,7830,7830,7830,7830,0
20240513,113400,62855050,7830,7830,7830,7830,0
20240513,113300,62855050,7830,7830,7830,7830,0
20240513,113200,62855050,7830,7830,7830,7830,0
20240513,113100,62855050,7830,7830,7830,7830,1
20240513,113000,62847220,7830,7830,7830,7830,0
20240513,112900,62847220,7830,7830,7830,7830,0
20240513,112800,62847220,7830,7820,7830,7820,6
20240513,112700,62800290,7820,7820,7820,7820,0
20240513,112600,62800290,7820,7820,7820,7820,0
20240513,112500,62800290,7820,7820,7820,7820,0
20240513,112400,62800290,7820,7820,7820,7820,0
20240513,112300,62800290,7820,7820,7820,7820,0
20240513,112200,62800290,7820,7820,7820,7820,0
20240513,112100,62800290,7820,7820,7820,7820,0
20240513,112000,62800290,7820,7820,7820,7820,244
20240513,111900,60892210,7830,7830,7830,7830,1
20240513,111800,60884380,7820,7820,7820,7820,108
20240513,111700,60039820,7820,7820,7820,7820,3
20240513,111600,60016360,7830,7830,7830,7830,0
20240513,111500,60016360,7830,7800,7830,7800,3
20240513,111400,59992900,7800,7800,7800,7800,0
20240513,111300,59992900,7800,7800,7800,7800,101
20240513,111200,59205100,7830,7830,7830,7830,0
20240513,111100,59205100,7830,7820,7830,7800,202
20240513,111000,57629060,7830,7830,7830,7830,10
20240513,110900,57550760,7830,7830,7830,7830,0
20240513,110800,57550760,7830,7830,7830,7830,0
20240513,110700,57550760,7830,7830,7830,7830,0
20240513,110600,57550760,7830,7830,7830,7830,0
20240513,110500,57550760,7830,7830,7830,7830,0
20240513,110400,57550760,7830,7830,7830,7830,0
20240513,110300,57550760,7830,7830,7830,7830,7
20240513,110200,57495950,7830,7830,7830,7830,0
20240513,110100,57495950,7830,7830,7830,7830,0
20240513,110000,57495950,7830,7810,7830,7810,127
20240513,105900,56503240,7810,7810,7810,7810,15
20240513,105800,56386090,7800,7800,7800,7800,0
20240513,105700,56386090,7800,7810,7810,7800,100
20240513,105600,55606080,7810,7810,7810,7810,0
20240513,105500,55606080,7810,7810,7810,7810,0
20240513,105400,55606080,7810,7810,7810,7810,0
20240513,105300,55606080,7810,7810,7810,7810,211
20240513,105200,53958170,7830,7830,7830,7830,0
20240513,105100,53958170,7830,7830,7830,7830,0
20240513,105000,53958170,7830,7830,7830,7830,0
20240513,104900,53958170,7830,7830,7830,7830,4
20240513,104800,53926850,7830,7830,7830,7830,0
20240513,104700,53926850,7830,7830,7830,7830,0
20240513,104600,53926850,7830,7830,7830,7830,0
20240513,104500,53926850,7830,7830,7830,7830,0
20240513,104400,53926850,7830,7830,7830,7830,0
20240513,104300,53926850,7830,7820,7830,7820,3
20240513,104200,53903380,7820,7820,7820,7820,0
20240513,104100,53903380,7820,7820,7820,7820,0
20240513,104000,53903380,7820,7810,7820,7810,81
20240513,103900,53270760,7810,7830,7830,7810,43
20240513,103800,52934910,7810,7810,7810,7810,67
20240513,103700,52411640,7830,7830,7830,7830,0
20240513,103600,52411640,7830,7830,7830,7830,0
20240513,103500,52411640,7830,7830,7830,7830,0
20240513,103400,52411640,7830,7830,7830,7830,0
20240513,103300,52411640,7830,7830,7830,7830,0
20240513,103200,52411640,7830,7830,7830,7830,0
20240513,103100,52411640,7830,7830,7830,7830,0
20240513,103000,52411640,7830,7830,7830,7830,1
20240513,102900,52403810,7830,7800,7830,7800,63
20240513,102800,51912380,7830,7830,7830,7830,0
20240513,102700,51912380,7830,7830,7830,7830,0
20240513,102600,51912380,7830,7830,7830,7830,0
20240513,102500,51912380,7830,7830,7830,7830,0
20240513,102400,51912380,7830,7830,7830,7830,0
20240513,102300,51912380,7830,7830,7830,7830,20
20240513,102200,51755780,7830,7830,7830,7830,1
20240513,102100,51747950,7800,7800,7800,7800,0
20240513,102000,51747950,7800,7830,7830,7800,234
20240513,101900,49922690,7810,7830,7830,7810,7
20240513,101800,49868000,7820,7820,7820,7820,9
20240513,101700,49797620,7800,7800,7800,7800,131
20240513,101600,48775820,7800,7800,7800,7800,0
20240513,101500,48775820,7800,7800,7800,7800,97
20240513,101400,48019220,7830,7830,7830,7830,0
20240513,101300,48019220,7830,7830,7830,7830,0
20240513,101200,48019220,7830,7830,7830,7830,0
20240513,101100,48019220,7830,7830,7830,7830,0
20240513,101000,48019220,7830,7830,7830,7830,0
20240513,100900,48019220,7830,7790,7830,7790,2
20240513,100800,48003600,7830,7830,7830,7830,0
20240513,100700,48003600,7830,7830,7830,7830,0
20240513,100600,48003600,7830,7800,7830,7790,172
20240513,100500,46663150,7800,7790,7800,7790,4
20240513,100400,46631970,7790,7810,7810,7790,860
20240513,100300,39924020,7800,7820,7820,7800,199
20240513,100200,38369860,7820,7820,7820,7820,5
20240513,100100,38330760,7820,7820,7820,7820,0
20240513,100000,38330760,7820,7820,7820,7820,0
20240513,095900,38330760,7820,7820,7820,7810,96
20240513,095800,37580540,7820,7820,7820,7820,5
20240513,095700,37541440,7830,7830,7830,7830,1
20240513,095600,37533610,7810,7810,7810,7810,0
20240513,095500,37533610,7810,7810,7830,7800,157
20240513,095400,36308350,7820,7820,7820,7820,77
20240513,095300,35706210,7820,7820,7820,7820,5
20240513,095200,35667110,7840,7810,7840,7810,87
20240513,095100,34987580,7810,7820,7820,7810,434
20240513,095000,31598030,7830,7830,7830,7810,718
20240513,094900,25983160,7840,7840,7840,7840,0
20240513,094800,25983160,7840,7840,7840,7840,0
20240513,094700,25983160,7840,7840,7840,7840,0
20240513,094600,25983160,7840,7840,7840,7840,2
20240513,094500,25967480,7830,7850,7850,7830,185
20240513,094400,24518170,7860,7860,7860,7860,5
20240513,094300,24478870,7860,7860,7860,7860,0
20240513,094200,24478870,7860,7860,7860,7860,8
20240513,094100,24415990,7870,7870,7870,7870,0
20240513,094000,24415990,7870,7870,7870,7870,0
20240513,093900,24415990,7870,7870,7870,7870,0
20240513,093800,24415990,7870,7870,7870,7870,2
20240513,093700,24400250,7870,7870,7870,7870,1
20240513,093600,24392380,7870,7870,7870,7870,0
20240513,093500,24392380,7870,7870,7870,7870,0
20240513,093400,24392380,7870,7870,7870,7870,0
20240513,093300,24392380,7870,7860,7870,7860,52
20240513,093200,23983150,7870,7860,7870,7860,100
20240513,093100,23196170,7870,7870,7870,7870,0
20240513,093000,23196170,7870,7870,7870,7870,0
20240513,092900,23196170,7870,7860,7870,7860,12
20240513,092800,23101840,7880,7880,7880,7880,0
20240513,092700,23101840,7880,7880,7880,7880,0
20240513,092600,23101840,7880,7880,7880,7880,0
20240513,092500,23101840,7880,7880,7880,7880,1
20240513,092400,23093960,7880,7880,7880,7880,0
20240513,092300,23093960,7880,7870,7880,7870,126
20240513,092200,22102130,7880,7880,7880,7880,0
20240513,092100,22102130,7880,7850,7880,7850,100
20240513,092000,21317100,7850,7850,7850,7850,1
20240513,091900,21309250,7850,7850,7850,7850,0
20240513,091800,21309250,7850,7850,7850,7850,1
20240513,091700,21301400,7820,7820,7820,7820,0
20240513,091600,21301400,7820,7820,7820,7820,106
20240513,091500,20472480,7850,7830,7850,7820,43
20240513,091400,20136090,7850,7850,7850,7850,0
20240513,091300,20136090,7850,7850,7850,7850,0
20240513,091200,20136090,7850,7850,7850,7850,15
20240513,091100,20018340,7850,7850,7850,7850,2
20240513,091000,20002640,7850,7820,7850,7820,4
20240513,090900,19971330,7850,7850,7850,7810,62
20240513,090800,19486780,7820,7840,7850,7820,63
20240513,090700,18993900,7820,7820,7820,7820,0
20240513,090600,18993900,7820,7820,7820,7820,1
20240513,090500,18986080,7820,7840,7840,7800,1504
20240513,090400,7238670,7890,7870,7890,7870,4
20240513,090300,7207150,7850,7850,7850,7850,39
20240513,090200,6901000,7880,7870,7880,7860,329
20240513,090100,4314860,7890,7890,7890,7890,8
20240513,090000,4251740,7890,7840,7890,7840,492