KissMeData/018120/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190200,33177690,14660,14660,14660,14660,3
20240513,190100,33177690,14660,14660,14660,14660,0
20240513,190000,33177690,14660,14660,14660,14660,0
20240513,185900,33177690,14660,14660,14660,14660,0
20240513,185800,33177690,14660,14660,14660,14660,0
20240513,185700,33177690,14660,14660,14660,14660,0
20240513,185600,33177690,14660,14660,14660,14660,0
20240513,185500,33177690,14660,14660,14660,14660,0
20240513,185400,33177690,14660,14660,14660,14660,0
20240513,185300,33177690,14660,14660,14660,14660,0
20240513,185200,33177690,14660,14660,14660,14660,0
20240513,185100,33177690,14660,14660,14660,14660,0
20240513,185000,33177690,14660,14660,14660,14660,0
20240513,184900,33177690,14660,14660,14660,14660,0
20240513,184800,33177690,14660,14660,14660,14660,0
20240513,184700,33177690,14660,14660,14660,14660,0
20240513,184600,33177690,14660,14660,14660,14660,0
20240513,184500,33177690,14660,14660,14660,14660,0
20240513,184400,33177690,14660,14660,14660,14660,0
20240513,184300,33177690,14660,14660,14660,14660,0
20240513,184200,33177690,14660,14660,14660,14660,0
20240513,184100,33177690,14660,14660,14660,14660,0
20240513,184000,33177690,14660,14660,14660,14660,0
20240513,183900,33177690,14660,14660,14660,14660,0
20240513,183800,33177690,14660,14660,14660,14660,0
20240513,183700,33177690,14660,14660,14660,14660,0
20240513,183600,33177690,14660,14660,14660,14660,0
20240513,183500,33177690,14660,14660,14660,14660,0
20240513,183400,33177690,14660,14660,14660,14660,0
20240513,183300,33177690,14660,14660,14660,14660,0
20240513,183200,33177690,14660,14660,14660,14660,3
20240513,183100,33177690,14660,14660,14660,14660,0
20240513,183000,33177690,14660,14660,14660,14660,0
20240513,182900,33177690,14660,14660,14660,14660,0
20240513,182800,33177690,14660,14660,14660,14660,0
20240513,182700,33177690,14660,14660,14660,14660,0
20240513,182600,33177690,14660,14660,14660,14660,0
20240513,182500,33177690,14660,14660,14660,14660,0
20240513,182400,33177690,14660,14660,14660,14660,0
20240513,182300,33177690,14660,14660,14660,14660,0
20240513,182200,33177690,14660,14660,14660,14660,0
20240513,182100,33177690,14660,14660,14660,14660,0
20240513,182000,33177690,14660,14660,14660,14660,0
20240513,181900,33177690,14660,14660,14660,14660,0
20240513,181800,33177690,14660,14660,14660,14660,0
20240513,181700,33177690,14660,14660,14660,14660,0
20240513,181600,33177690,14660,14660,14660,14660,0
20240513,181500,33177690,14660,14660,14660,14660,0
20240513,181400,33177690,14660,14660,14660,14660,0
20240513,181300,33177690,14660,14660,14660,14660,0
20240513,181200,33177690,14660,14660,14660,14660,0
20240513,181100,33177690,14660,14660,14660,14660,0
20240513,181000,33177690,14660,14660,14660,14660,0
20240513,180900,33177690,14660,14660,14660,14660,0
20240513,180800,33177690,14660,14660,14660,14660,0
20240513,180700,33177690,14660,14660,14660,14660,0
20240513,180600,33177690,14660,14660,14660,14660,0
20240513,180500,33177690,14660,14660,14660,14660,0
20240513,180400,33177690,14660,14660,14660,14660,0
20240513,180300,33177690,14660,14660,14660,14660,0
20240513,180200,33177690,14660,14660,14660,14660,3
20240513,180100,33177690,14660,14660,14660,14660,0
20240513,180000,33177690,14660,14660,14660,14660,0
20240513,175900,33177690,14660,14660,14660,14660,0
20240513,175800,33177690,14660,14660,14660,14660,0
20240513,175700,33177690,14660,14660,14660,14660,0
20240513,175600,33177690,14660,14660,14660,14660,0
20240513,175500,33177690,14660,14660,14660,14660,0
20240513,175400,33177690,14660,14660,14660,14660,0
20240513,175300,33177690,14660,14660,14660,14660,0
20240513,175200,33177690,14660,14660,14660,14660,0
20240513,175100,33177690,14660,14660,14660,14660,0
20240513,175000,33177690,14660,14660,14660,14660,0
20240513,174900,33177690,14660,14660,14660,14660,0
20240513,174800,33177690,14660,14660,14660,14660,0
20240513,174700,33177690,14660,14660,14660,14660,0
20240513,174600,33177690,14660,14660,14660,14660,0
20240513,174500,33177690,14660,14660,14660,14660,0
20240513,174400,33177690,14660,14660,14660,14660,0
20240513,174300,33177690,14660,14660,14660,14660,0
20240513,174200,33177690,14660,14660,14660,14660,0
20240513,174100,33177690,14660,14660,14660,14660,0
20240513,174000,33177690,14660,14660,14660,14660,0
20240513,173900,33177690,14660,14660,14660,14660,0
20240513,173800,33177690,14660,14660,14660,14660,0
20240513,173700,33177690,14660,14660,14660,14660,0
20240513,173600,33177690,14660,14660,14660,14660,0
20240513,173500,33177690,14660,14660,14660,14660,0
20240513,173400,33177690,14660,14660,14660,14660,0
20240513,173300,33177690,14660,14660,14660,14660,0
20240513,173200,33177690,14660,14660,14660,14660,3
20240513,173100,33177690,14660,14660,14660,14660,0
20240513,173000,33177690,14660,14660,14660,14660,0
20240513,172900,33177690,14660,14660,14660,14660,0
20240513,172800,33177690,14660,14660,14660,14660,0
20240513,172700,33177690,14660,14660,14660,14660,0
20240513,172600,33177690,14660,14660,14660,14660,0
20240513,172500,33177690,14660,14660,14660,14660,0
20240513,172400,33177690,14660,14660,14660,14660,0
20240513,172300,33177690,14660,14660,14660,14660,0
20240513,172200,33177690,14660,14660,14660,14660,0
20240513,172100,33177690,14660,14660,14660,14660,0
20240513,172000,33177690,14660,14660,14660,14660,0
20240513,171900,33177690,14660,14660,14660,14660,0
20240513,171800,33177690,14660,14660,14660,14660,0
20240513,171700,33177690,14660,14660,14660,14660,0
20240513,171600,33177690,14660,14660,14660,14660,0
20240513,171500,33177690,14660,14660,14660,14660,0
20240513,171400,33177690,14660,14660,14660,14660,0
20240513,171300,33177690,14660,14660,14660,14660,0
20240513,171200,33177690,14660,14660,14660,14660,0
20240513,171100,33177690,14660,14660,14660,14660,0
20240513,171000,33177690,14660,14660,14660,14660,0
20240513,170900,33177690,14660,14660,14660,14660,0
20240513,170800,33177690,14660,14660,14660,14660,0
20240513,170700,33177690,14660,14660,14660,14660,0
20240513,170600,33177690,14660,14660,14660,14660,0
20240513,170500,33177690,14660,14660,14660,14660,0
20240513,170400,33177690,14660,14660,14660,14660,0
20240513,170300,33177690,14660,14660,14660,14660,0
20240513,170200,33177690,14660,14660,14660,14660,3
20240513,170100,33177690,14660,14660,14660,14660,0
20240513,170000,33177690,14660,14660,14660,14660,0
20240513,165900,33177690,14660,14660,14660,14660,0
20240513,165800,33177690,14660,14660,14660,14660,0
20240513,165700,33177690,14660,14660,14660,14660,0
20240513,165600,33177690,14660,14660,14660,14660,0
20240513,165500,33177690,14660,14660,14660,14660,0
20240513,165400,33177690,14660,14660,14660,14660,0
20240513,165300,33177690,14660,14660,14660,14660,0
20240513,165200,33177690,14660,14660,14660,14660,0
20240513,165100,33177690,14660,14660,14660,14660,0
20240513,165000,33177690,14660,14660,14660,14660,0
20240513,164900,33177690,14660,14660,14660,14660,0
20240513,164800,33177690,14660,14660,14660,14660,0
20240513,164700,33177690,14660,14660,14660,14660,0
20240513,164600,33177690,14660,14660,14660,14660,0
20240513,164500,33177690,14660,14660,14660,14660,0
20240513,164400,33177690,14660,14660,14660,14660,0
20240513,164300,33177690,14660,14660,14660,14660,0
20240513,164200,33177690,14660,14660,14660,14660,0
20240513,164100,33177690,14660,14660,14660,14660,0
20240513,164000,33177690,14660,14660,14660,14660,0
20240513,163900,33177690,14660,14660,14660,14660,0
20240513,163800,33177690,14660,14660,14660,14660,0
20240513,163700,33177690,14660,14660,14660,14660,0
20240513,163600,33177690,14660,14660,14660,14660,0
20240513,163500,33177690,14660,14660,14660,14660,0
20240513,163400,33177690,14660,14660,14660,14660,0
20240513,163300,33177690,14660,14660,14660,14660,0
20240513,163200,33177690,14660,14660,14660,14660,3
20240513,163100,33177690,14660,14660,14660,14660,0
20240513,163000,33177690,14660,14660,14660,14660,0
20240513,162900,33177690,14660,14660,14660,14660,0
20240513,162800,33177690,14660,14660,14660,14660,0
20240513,162700,33177690,14660,14660,14660,14660,0
20240513,162600,33177690,14660,14660,14660,14660,0
20240513,162500,33177690,14660,14660,14660,14660,0
20240513,162400,33177690,14660,14660,14660,14660,0
20240513,162300,33177690,14660,14660,14660,14660,0
20240513,162200,33177690,14660,14660,14660,14660,0
20240513,162100,33177690,14660,14660,14660,14660,0
20240513,162000,33177690,14660,14660,14660,14660,0
20240513,161900,33177690,14660,14660,14660,14660,0
20240513,161800,33177690,14660,14660,14660,14660,0
20240513,161700,33177690,14660,14660,14660,14660,0
20240513,161600,33177690,14660,14660,14660,14660,0
20240513,161500,33177690,14660,14660,14660,14660,0
20240513,161400,33177690,14660,14660,14660,14660,0
20240513,161300,33177690,14660,14660,14660,14660,0
20240513,161200,33177690,14660,14660,14660,14660,0
20240513,161100,33177690,14660,14660,14660,14660,0
20240513,161000,33177690,14660,14660,14660,14660,0
20240513,160900,33177690,14660,14660,14660,14660,0
20240513,160800,33177690,14660,14660,14660,14660,0
20240513,160700,33177690,14660,14660,14660,14660,0
20240513,160600,33177690,14660,14660,14660,14660,0
20240513,160500,33177690,14660,14660,14660,14660,0
20240513,160400,33177690,14660,14660,14660,14660,0
20240513,160300,33177690,14660,14660,14660,14660,0
20240513,160200,33177690,14660,14660,14660,14660,3
20240513,160100,33177690,14660,14660,14660,14660,0
20240513,160000,33177690,14660,14660,14660,14660,0
20240513,155900,33177690,14660,14660,14660,14660,0
20240513,155800,33177690,14660,14660,14660,14660,0
20240513,155700,33177690,14660,14660,14660,14660,0
20240513,155600,33177690,14660,14660,14660,14660,0
20240513,155500,33177690,14660,14660,14660,14660,0
20240513,155400,33177690,14660,14660,14660,14660,0
20240513,155300,33177690,14660,14660,14660,14660,0
20240513,155200,33177690,14660,14660,14660,14660,0
20240513,155100,33177690,14660,14660,14660,14660,0
20240513,155000,33177690,14660,14660,14660,14660,0
20240513,154900,33177690,14660,14660,14660,14660,0
20240513,154800,33177690,14660,14660,14660,14660,0
20240513,154700,33177690,14660,14660,14660,14660,0
20240513,154600,33177690,14660,14660,14660,14660,0
20240513,154500,33177690,14660,14660,14660,14660,0
20240513,154400,33177690,14660,14660,14660,14660,0
20240513,154300,33177690,14660,14660,14660,14660,0
20240513,154200,33177690,14660,14660,14660,14660,0
20240513,154100,33177690,14660,14660,14660,14660,0
20240513,154000,33177690,14660,14660,14660,14660,0
20240513,153900,33177690,14660,14660,14660,14660,0
20240513,153800,33177690,14660,14660,14660,14660,0
20240513,153700,33177690,14660,14660,14660,14660,0
20240513,153600,33177690,14660,14660,14660,14660,0
20240513,153500,33177690,14660,14660,14660,14660,0
20240513,153400,33177690,14660,14660,14660,14660,0
20240513,153300,33177690,14660,14660,14660,14660,0
20240513,153200,33177690,14660,14660,14660,14660,3
20240513,153100,33177690,14660,14660,14660,14660,0
20240513,153000,33177690,14660,14660,14660,14660,3
20240513,152900,33133710,14680,14680,14680,14680,0
20240513,152800,33133710,14680,14680,14680,14680,0
20240513,152700,33133710,14680,14680,14680,14680,0
20240513,152600,33133710,14680,14680,14680,14680,0
20240513,152500,33133710,14680,14680,14680,14680,0
20240513,152400,33133710,14680,14680,14680,14680,0
20240513,152300,33133710,14680,14680,14680,14680,0
20240513,152200,33133710,14680,14680,14680,14680,0
20240513,152100,33133710,14680,14680,14680,14680,0
20240513,152000,33133710,14680,14680,14680,14680,0
20240513,151900,33133710,14680,14680,14680,14680,0
20240513,151800,33133710,14680,14680,14680,14680,0
20240513,151700,33133710,14680,14680,14680,14680,0
20240513,151600,33133710,14680,14680,14680,14680,1
20240513,151500,33119030,14680,14680,14680,14680,0
20240513,151400,33119030,14680,14680,14680,14680,0
20240513,151300,33119030,14680,14680,14680,14680,0
20240513,151200,33119030,14680,14680,14680,14680,1
20240513,151100,33104350,14590,14590,14590,14590,0
20240513,151000,33104350,14590,14590,14590,14590,1
20240513,150900,33089760,14700,14700,14700,14700,1
20240513,150800,33075060,14700,14700,14700,14700,0
20240513,150700,33075060,14700,14700,14700,14700,0
20240513,150600,33075060,14700,14640,14700,14640,300
20240513,150500,28668010,14570,14570,14570,14570,0
20240513,150400,28668010,14570,14570,14570,14570,29
20240513,150300,28245480,14570,14570,14570,14570,0
20240513,150200,28245480,14570,14570,14570,14570,0
20240513,150100,28245480,14570,14570,14570,14570,0
20240513,150000,28245480,14570,14570,14570,14570,0
20240513,145900,28245480,14570,14570,14570,14570,10
20240513,145800,28099780,14570,14570,14570,14570,0
20240513,145700,28099780,14570,14590,14590,14570,29
20240513,145600,27677110,14560,14560,14560,14560,0
20240513,145500,27677110,14560,14560,14560,14560,0
20240513,145400,27677110,14560,14560,14560,14560,0
20240513,145300,27677110,14560,14560,14560,14560,0
20240513,145200,27677110,14560,14680,14680,14560,305
20240513,145100,23227680,14680,14680,14680,14680,0
20240513,145000,23227680,14680,14680,14680,14680,0
20240513,144900,23227680,14680,14680,14680,14680,0
20240513,144800,23227680,14680,14680,14680,14680,0
20240513,144700,23227680,14680,14680,14680,14680,0
20240513,144600,23227680,14680,14680,14680,14680,0
20240513,144500,23227680,14680,14680,14680,14680,0
20240513,144400,23227680,14680,14680,14680,14680,0
20240513,144300,23227680,14680,14680,14680,14680,0
20240513,144200,23227680,14680,14680,14680,14680,0
20240513,144100,23227680,14680,14680,14680,14680,0
20240513,144000,23227680,14680,14680,14680,14680,0
20240513,143900,23227680,14680,14680,14680,14680,0
20240513,143800,23227680,14680,14680,14680,14680,0
20240513,143700,23227680,14680,14680,14680,14680,0
20240513,143600,23227680,14680,14680,14680,14680,0
20240513,143500,23227680,14680,14680,14680,14680,0
20240513,143400,23227680,14680,14680,14680,14680,0
20240513,143300,23227680,14680,14680,14680,14680,0
20240513,143200,23227680,14680,14680,14680,14680,0
20240513,143100,23227680,14680,14680,14680,14680,0
20240513,143000,23227680,14680,14680,14680,14680,0
20240513,142900,23227680,14680,14680,14680,14680,0
20240513,142800,23227680,14680,14680,14680,14680,0
20240513,142700,23227680,14680,14680,14680,14680,5
20240513,142600,23154280,14650,14650,14650,14650,0
20240513,142500,23154280,14650,14650,14650,14650,0
20240513,142400,23154280,14650,14650,14650,14650,0
20240513,142300,23154280,14650,14650,14650,14650,0
20240513,142200,23154280,14650,14650,14650,14650,3
20240513,142100,23110330,14740,14740,14740,14740,0
20240513,142000,23110330,14740,14740,14740,14740,0
20240513,141900,23110330,14740,14690,14740,14690,50
20240513,141800,22375120,14690,14690,14690,14690,0
20240513,141700,22375120,14690,14690,14690,14690,0
20240513,141600,22375120,14690,14690,14690,14690,0
20240513,141500,22375120,14690,14690,14690,14690,0
20240513,141400,22375120,14690,14690,14690,14690,0
20240513,141300,22375120,14690,14690,14690,14690,0
20240513,141200,22375120,14690,14690,14690,14690,0
20240513,141100,22375120,14690,14690,14690,14690,0
20240513,141000,22375120,14690,14690,14690,14690,1
20240513,140900,22360430,14650,14650,14650,14650,0
20240513,140800,22360430,14650,14650,14650,14650,0
20240513,140700,22360430,14650,14650,14650,14650,0
20240513,140600,22360430,14650,14650,14650,14650,0
20240513,140500,22360430,14650,14650,14650,14650,0
20240513,140400,22360430,14650,14650,14650,14650,0
20240513,140300,22360430,14650,14650,14650,14650,0
20240513,140200,22360430,14650,14650,14650,14650,0
20240513,140100,22360430,14650,14650,14650,14650,0
20240513,140000,22360430,14650,14650,14650,14650,0
20240513,135900,22360430,14650,14650,14650,14650,0
20240513,135800,22360430,14650,14650,14650,14650,0
20240513,135700,22360430,14650,14650,14650,14650,0
20240513,135600,22360430,14650,14650,14650,14650,0
20240513,135500,22360430,14650,14650,14650,14650,0
20240513,135400,22360430,14650,14650,14650,14650,0
20240513,135300,22360430,14650,14650,14650,14650,0
20240513,135200,22360430,14650,14650,14650,14650,0
20240513,135100,22360430,14650,14650,14650,14650,0
20240513,135000,22360430,14650,14650,14650,14650,0
20240513,134900,22360430,14650,14650,14650,14650,2
20240513,134800,22331130,14650,14650,14650,14650,0
20240513,134700,22331130,14650,14650,14650,14650,0
20240513,134600,22331130,14650,14650,14650,14650,0
20240513,134500,22331130,14650,14650,14650,14650,0
20240513,134400,22331130,14650,14650,14650,14650,0
20240513,134300,22331130,14650,14650,14650,14650,0
20240513,134200,22331130,14650,14650,14650,14650,0
20240513,134100,22331130,14650,14650,14650,14650,0
20240513,134000,22331130,14650,14650,14650,14650,0
20240513,133900,22331130,14650,14650,14650,14650,0
20240513,133800,22331130,14650,14650,14650,14650,0
20240513,133700,22331130,14650,14650,14650,14650,0
20240513,133600,22331130,14650,14650,14650,14650,0
20240513,133500,22331130,14650,14650,14650,14650,0
20240513,133400,22331130,14650,14650,14650,14650,0
20240513,133300,22331130,14650,14650,14650,14650,0
20240513,133200,22331130,14650,14650,14650,14650,0
20240513,133100,22331130,14650,14650,14650,14650,0
20240513,133000,22331130,14650,14650,14650,14650,0
20240513,132900,22331130,14650,14650,14650,14650,0
20240513,132800,22331130,14650,14650,14650,14650,0
20240513,132700,22331130,14650,14650,14650,14650,0
20240513,132600,22331130,14650,14650,14650,14650,0
20240513,132500,22331130,14650,14650,14650,14650,0
20240513,132400,22331130,14650,14650,14650,14650,0
20240513,132300,22331130,14650,14650,14650,14650,0
20240513,132200,22331130,14650,14650,14650,14650,0
20240513,132100,22331130,14650,14650,14650,14650,0
20240513,132000,22331130,14650,14650,14650,14650,0
20240513,131900,22331130,14650,14650,14650,14650,9
20240513,131800,22199280,14650,14650,14650,14650,0
20240513,131700,22199280,14650,14650,14650,14650,1
20240513,131600,22184630,14650,14650,14650,14650,0
20240513,131500,22184630,14650,14650,14650,14650,0
20240513,131400,22184630,14650,14650,14650,14650,0
20240513,131300,22184630,14650,14650,14650,14650,0
20240513,131200,22184630,14650,14650,14650,14650,0
20240513,131100,22184630,14650,14650,14650,14650,0
20240513,131000,22184630,14650,14650,14650,14650,0
20240513,130900,22184630,14650,14650,14650,14650,0
20240513,130800,22184630,14650,14650,14650,14650,0
20240513,130700,22184630,14650,14650,14650,14650,0
20240513,130600,22184630,14650,14650,14650,14650,0
20240513,130500,22184630,14650,14650,14650,14650,2
20240513,130400,22155330,14650,14650,14650,14650,0
20240513,130300,22155330,14650,14650,14650,14650,0
20240513,130200,22155330,14650,14650,14650,14650,0
20240513,130100,22155330,14650,14650,14650,14650,0
20240513,130000,22155330,14650,14650,14650,14650,0
20240513,125900,22155330,14650,14650,14650,14650,0
20240513,125800,22155330,14650,14650,14650,14650,0
20240513,125700,22155330,14650,14650,14650,14650,0
20240513,125600,22155330,14650,14650,14650,14650,0
20240513,125500,22155330,14650,14650,14650,14650,0
20240513,125400,22155330,14650,14650,14650,14650,0
20240513,125300,22155330,14650,14650,14650,14650,0
20240513,125200,22155330,14650,14650,14650,14650,0
20240513,125100,22155330,14650,14650,14650,14650,0
20240513,125000,22155330,14650,14650,14650,14650,0
20240513,124900,22155330,14650,14650,14650,14650,0
20240513,124800,22155330,14650,14650,14650,14650,0
20240513,124700,22155330,14650,14650,14650,14650,0
20240513,124600,22155330,14650,14650,14650,14650,0
20240513,124500,22155330,14650,14650,14650,14650,0
20240513,124400,22155330,14650,14650,14650,14650,0
20240513,124300,22155330,14650,14650,14650,14650,0
20240513,124200,22155330,14650,14650,14650,14650,0
20240513,124100,22155330,14650,14650,14650,14650,0
20240513,124000,22155330,14650,14650,14650,14650,0
20240513,123900,22155330,14650,14650,14650,14650,0
20240513,123800,22155330,14650,14650,14650,14650,0
20240513,123700,22155330,14650,14650,14650,14650,0
20240513,123600,22155330,14650,14650,14650,14650,0
20240513,123500,22155330,14650,14650,14650,14650,0
20240513,123400,22155330,14650,14650,14650,14650,0
20240513,123300,22155330,14650,14650,14650,14650,0
20240513,123200,22155330,14650,14650,14650,14650,0
20240513,123100,22155330,14650,14650,14650,14650,0
20240513,123000,22155330,14650,14650,14650,14650,0
20240513,122900,22155330,14650,14650,14650,14650,0
20240513,122800,22155330,14650,14650,14650,14650,0
20240513,122700,22155330,14650,14650,14650,14650,0
20240513,122600,22155330,14650,14650,14650,14650,0
20240513,122500,22155330,14650,14650,14650,14650,0
20240513,122400,22155330,14650,14650,14650,14650,0
20240513,122300,22155330,14650,14650,14650,14650,0
20240513,122200,22155330,14650,14650,14650,14650,2
20240513,122100,22126030,14660,14660,14660,14660,1
20240513,122000,22111370,14650,14650,14650,14650,1
20240513,121900,22096720,14650,14650,14650,14650,1
20240513,121800,22082070,14760,14760,14760,14760,0
20240513,121700,22082070,14760,14760,14760,14760,1
20240513,121600,22067310,14620,14660,14660,14620,120
20240513,121500,20310600,14670,14670,14670,14670,0
20240513,121400,20310600,14670,14670,14670,14670,0
20240513,121300,20310600,14670,14670,14670,14670,0
20240513,121200,20310600,14670,14670,14670,14670,0
20240513,121100,20310600,14670,14670,14670,14670,0
20240513,121000,20310600,14670,14670,14670,14670,0
20240513,120900,20310600,14670,14670,14670,14670,0
20240513,120800,20310600,14670,14670,14670,14670,0
20240513,120700,20310600,14670,14670,14670,14670,0
20240513,120600,20310600,14670,14670,14670,14670,0
20240513,120500,20310600,14670,14670,14670,14670,1
20240513,120400,20295930,14760,14760,14760,14760,0
20240513,120300,20295930,14760,14760,14760,14760,0
20240513,120200,20295930,14760,14760,14760,14760,1
20240513,120100,20281170,14760,14760,14760,14760,7
20240513,120000,20177850,14760,14760,14760,14760,0
20240513,115900,20177850,14760,14760,14760,14760,1
20240513,115800,20163090,14760,14760,14760,14760,2
20240513,115700,20133570,14760,14760,14760,14760,16
20240513,115600,19897410,14760,14760,14760,14760,0
20240513,115500,19897410,14760,14760,14760,14760,0
20240513,115400,19897410,14760,14760,14760,14760,0
20240513,115300,19897410,14760,14760,14760,14760,3
20240513,115200,19853130,14760,14760,14760,14760,0
20240513,115100,19853130,14760,14760,14760,14760,1
20240513,115000,19838370,14760,14760,14760,14760,0
20240513,114900,19838370,14760,14760,14760,14760,4
20240513,114800,19779330,14750,14750,14750,14750,0
20240513,114700,19779330,14750,14750,14750,14750,1
20240513,114600,19764580,14650,14650,14650,14650,0
20240513,114500,19764580,14650,14650,14650,14650,0
20240513,114400,19764580,14650,14650,14650,14650,0
20240513,114300,19764580,14650,14650,14650,14650,27
20240513,114200,19369030,14650,14650,14650,14650,0
20240513,114100,19369030,14650,14650,14650,14650,0
20240513,114000,19369030,14650,14680,14790,14650,201
20240513,113900,16408680,14690,14690,14690,14690,1
20240513,113800,16393990,14650,14650,14650,14650,0
20240513,113700,16393990,14650,14650,14650,14650,0
20240513,113600,16393990,14650,14650,14650,14650,0
20240513,113500,16393990,14650,14650,14650,14650,0
20240513,113400,16393990,14650,14650,14650,14650,0
20240513,113300,16393990,14650,14650,14650,14650,0
20240513,113200,16393990,14650,14650,14650,14650,0
20240513,113100,16393990,14650,14650,14650,14650,1
20240513,113000,16379340,14650,14650,14650,14650,1
20240513,112900,16364690,14640,14640,14640,14640,0
20240513,112800,16364690,14640,14640,14640,14640,0
20240513,112700,16364690,14640,14640,14640,14640,0
20240513,112600,16364690,14640,14640,14640,14640,0
20240513,112500,16364690,14640,14640,14640,14640,0
20240513,112400,16364690,14640,14640,14640,14640,0
20240513,112300,16364690,14640,14640,14640,14640,0
20240513,112200,16364690,14640,14640,14640,14640,0
20240513,112100,16364690,14640,14640,14640,14640,0
20240513,112000,16364690,14640,14640,14640,14640,9
20240513,111900,16232930,14640,14640,14640,14640,0
20240513,111800,16232930,14640,14640,14640,14640,1
20240513,111700,16218290,14640,14640,14640,14640,1
20240513,111600,16203650,14780,14780,14780,14780,0
20240513,111500,16203650,14780,14780,14780,14780,0
20240513,111400,16203650,14780,14780,14780,14780,1
20240513,111300,16188870,14630,14630,14630,14630,0
20240513,111200,16188870,14630,14710,14790,14630,317
20240513,111100,11508270,14710,14710,14710,14710,0
20240513,111000,11508270,14710,14710,14710,14710,0
20240513,110900,11508270,14710,14710,14710,14710,0
20240513,110800,11508270,14710,14710,14710,14710,0
20240513,110700,11508270,14710,14710,14710,14710,0
20240513,110600,11508270,14710,14710,14710,14710,0
20240513,110500,11508270,14710,14710,14710,14710,0
20240513,110400,11508270,14710,14710,14710,14710,0
20240513,110300,11508270,14710,14710,14710,14710,0
20240513,110200,11508270,14710,14710,14710,14710,0
20240513,110100,11508270,14710,14710,14710,14710,0
20240513,110000,11508270,14710,14710,14710,14710,1
20240513,105900,11493560,14640,14640,14640,14640,0
20240513,105800,11493560,14640,14640,14640,14640,2
20240513,105700,11464280,14650,14650,14650,14650,0
20240513,105600,11464280,14650,14650,14650,14650,3
20240513,105500,11420330,14710,14670,14710,14670,250
20240513,105400,7743670,14670,14670,14670,14670,0
20240513,105300,7743670,14670,14670,14670,14670,0
20240513,105200,7743670,14670,14670,14670,14670,0
20240513,105100,7743670,14670,14670,14670,14670,0
20240513,105000,7743670,14670,14670,14670,14670,0
20240513,104900,7743670,14670,14670,14670,14670,0
20240513,104800,7743670,14670,14670,14670,14670,0
20240513,104700,7743670,14670,14670,14670,14670,0
20240513,104600,7743670,14670,14670,14670,14670,1
20240513,104500,7729000,14660,14660,14660,14660,0
20240513,104400,7729000,14660,14660,14660,14660,0
20240513,104300,7729000,14660,14660,14660,14660,0
20240513,104200,7729000,14660,14660,14660,14660,2
20240513,104100,7699680,14660,14660,14660,14660,0
20240513,104000,7699680,14660,14660,14660,14660,0
20240513,103900,7699680,14660,14660,14660,14660,2
20240513,103800,7670360,14630,14630,14630,14630,0
20240513,103700,7670360,14630,14630,14630,14630,12
20240513,103600,7494800,14660,14660,14660,14660,0
20240513,103500,7494800,14660,14660,14660,14660,0
20240513,103400,7494800,14660,14660,14660,14660,0
20240513,103300,7494800,14660,14660,14660,14660,0
20240513,103200,7494800,14660,14660,14660,14660,0
20240513,103100,7494800,14660,14660,14660,14660,0
20240513,103000,7494800,14660,14660,14660,14660,4
20240513,102900,7436160,14630,14630,14630,14630,0
20240513,102800,7436160,14630,14630,14630,14630,0
20240513,102700,7436160,14630,14630,14630,14630,0
20240513,102600,7436160,14630,14630,14630,14630,0
20240513,102500,7436160,14630,14630,14630,14630,0
20240513,102400,7436160,14630,14630,14630,14630,0
20240513,102300,7436160,14630,14630,14630,14630,1
20240513,102200,7421530,14630,14630,14630,14630,0
20240513,102100,7421530,14630,14630,14630,14630,0
20240513,102000,7421530,14630,14630,14630,14630,0
20240513,101900,7421530,14630,14630,14630,14630,0
20240513,101800,7421530,14630,14630,14630,14630,1
20240513,101700,7406900,14700,14700,14700,14700,1
20240513,101600,7392200,14700,14700,14700,14700,0
20240513,101500,7392200,14700,14700,14700,14700,0
20240513,101400,7392200,14700,14650,14700,14650,200
20240513,101300,4452440,14650,14650,14650,14650,0
20240513,101200,4452440,14650,14650,14650,14650,0
20240513,101100,4452440,14650,14650,14650,14650,0
20240513,101000,4452440,14650,14650,14650,14650,0
20240513,100900,4452440,14650,14650,14650,14650,34
20240513,100800,3954340,14640,14640,14640,14640,1
20240513,100700,3939700,14650,14650,14650,14650,1
20240513,100600,3925050,14650,14650,14650,14650,0
20240513,100500,3925050,14650,14650,14650,14650,0
20240513,100400,3925050,14650,14650,14650,14650,0
20240513,100300,3925050,14650,14690,14690,14650,5
20240513,100200,3851720,14600,14600,14600,14600,0
20240513,100100,3851720,14600,14600,14600,14600,0
20240513,100000,3851720,14600,14600,14600,14600,0
20240513,095900,3851720,14600,14600,14600,14600,53
20240513,095800,3077920,14600,14600,14600,14600,1
20240513,095700,3063320,14590,14590,14590,14590,12
20240513,095600,2888240,14590,14590,14590,14590,0
20240513,095500,2888240,14590,14590,14590,14590,0
20240513,095400,2888240,14590,14590,14590,14590,0
20240513,095300,2888240,14590,14590,14590,14590,2
20240513,095200,2859060,14580,14580,14580,14580,0
20240513,095100,2859060,14580,14580,14580,14580,0
20240513,095000,2859060,14580,14580,14580,14580,0
20240513,094900,2859060,14580,14580,14580,14580,0
20240513,094800,2859060,14580,14580,14580,14580,0
20240513,094700,2859060,14580,14580,14580,14580,57
20240513,094600,2028000,14590,14590,14590,14590,0
20240513,094500,2028000,14590,14590,14590,14590,0
20240513,094400,2028000,14590,14590,14590,14590,61
20240513,094300,1138010,14600,14600,14600,14600,11
20240513,094200,977410,14600,14600,14600,14600,0
20240513,094100,977410,14600,14600,14600,14600,1
20240513,094000,962810,14580,14580,14580,14580,0
20240513,093900,962810,14580,14580,14580,14580,0
20240513,093800,962810,14580,14580,14580,14580,6
20240513,093700,875330,14580,14610,14610,14580,6
20240513,093600,787760,14580,14580,14580,14580,0
20240513,093500,787760,14580,14580,14580,14580,0
20240513,093400,787760,14580,14580,14580,14580,0
20240513,093300,787760,14580,14580,14580,14580,0
20240513,093200,787760,14580,14580,14580,14580,0
20240513,093100,787760,14580,14580,14580,14580,0
20240513,093000,787760,14580,14580,14580,14580,0
20240513,092900,787760,14580,14580,14580,14580,0
20240513,092800,787760,14580,14580,14580,14580,0
20240513,092700,787760,14580,14580,14580,14580,0
20240513,092600,787760,14580,14580,14580,14580,0
20240513,092500,787760,14580,14580,14580,14580,0
20240513,092400,787760,14580,14580,14580,14580,11
20240513,092300,627380,14590,14600,14600,14590,23
20240513,092200,291800,14590,14590,14590,14590,0
20240513,092100,291800,14590,14590,14590,14590,0
20240513,092000,291800,14590,14590,14590,14590,0
20240513,091900,291800,14590,14590,14590,14590,0
20240513,091800,291800,14590,14590,14590,14590,0
20240513,091700,291800,14590,14590,14590,14590,0
20240513,091600,291800,14590,14590,14590,14590,0
20240513,091500,291800,14590,14590,14590,14590,0
20240513,091400,291800,14590,14590,14590,14590,0
20240513,091300,291800,14590,14590,14590,14590,0
20240513,091200,291800,14590,14590,14590,14590,0
20240513,091100,291800,14590,14590,14590,14590,0
20240513,091000,291800,14590,14590,14590,14590,0
20240513,090900,291800,14590,14590,14590,14590,4
20240513,090800,233440,14590,14590,14590,14590,0
20240513,090700,233440,14590,14590,14590,14590,1
20240513,090600,218850,14590,14590,14590,14590,0
20240513,090500,218850,14590,14590,14590,14590,0
20240513,090400,218850,14590,14590,14590,14590,5
20240513,090300,145900,14590,14590,14590,14590,0
20240513,090200,145900,14590,14590,14590,14590,0
20240513,090100,145900,14590,14590,14590,14590,10
20240513,090000,0,14590,14590,14590,14590,0