KissMeData/092460/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,195900,751927070,6910,6910,6910,6910,414
20240513,195800,751927070,6910,6910,6910,6910,0
20240513,195700,751927070,6910,6910,6910,6910,0
20240513,195600,751927070,6910,6910,6910,6910,0
20240513,195500,751927070,6910,6910,6910,6910,0
20240513,195400,751927070,6910,6910,6910,6910,0
20240513,195300,751927070,6910,6910,6910,6910,0
20240513,195200,751927070,6910,6910,6910,6910,0
20240513,195100,751927070,6910,6910,6910,6910,0
20240513,195000,751927070,6910,6910,6910,6910,0
20240513,194900,751927070,6910,6910,6910,6910,0
20240513,194800,751927070,6910,6910,6910,6910,0
20240513,194700,751927070,6910,6910,6910,6910,0
20240513,194600,751927070,6910,6910,6910,6910,0
20240513,194500,751927070,6910,6910,6910,6910,0
20240513,194400,751927070,6910,6910,6910,6910,0
20240513,194300,751927070,6910,6910,6910,6910,0
20240513,194200,751927070,6910,6910,6910,6910,0
20240513,194100,751927070,6910,6910,6910,6910,0
20240513,194000,751927070,6910,6910,6910,6910,0
20240513,193900,751927070,6910,6910,6910,6910,0
20240513,193800,751927070,6910,6910,6910,6910,0
20240513,193700,751927070,6910,6910,6910,6910,0
20240513,193600,751927070,6910,6910,6910,6910,0
20240513,193500,751927070,6910,6910,6910,6910,0
20240513,193400,751927070,6910,6910,6910,6910,0
20240513,193300,751927070,6910,6910,6910,6910,0
20240513,193200,751927070,6910,6910,6910,6910,0
20240513,193100,751927070,6910,6910,6910,6910,0
20240513,193000,751927070,6910,6910,6910,6910,0
20240513,192900,751927070,6910,6910,6910,6910,414
20240513,192800,751927070,6910,6910,6910,6910,0
20240513,192700,751927070,6910,6910,6910,6910,0
20240513,192600,751927070,6910,6910,6910,6910,0
20240513,192500,751927070,6910,6910,6910,6910,0
20240513,192400,751927070,6910,6910,6910,6910,0
20240513,192300,751927070,6910,6910,6910,6910,0
20240513,192200,751927070,6910,6910,6910,6910,0
20240513,192100,751927070,6910,6910,6910,6910,0
20240513,192000,751927070,6910,6910,6910,6910,0
20240513,191900,751927070,6910,6910,6910,6910,0
20240513,191800,751927070,6910,6910,6910,6910,0
20240513,191700,751927070,6910,6910,6910,6910,0
20240513,191600,751927070,6910,6910,6910,6910,0
20240513,191500,751927070,6910,6910,6910,6910,0
20240513,191400,751927070,6910,6910,6910,6910,0
20240513,191300,751927070,6910,6910,6910,6910,0
20240513,191200,751927070,6910,6910,6910,6910,0
20240513,191100,751927070,6910,6910,6910,6910,0
20240513,191000,751927070,6910,6910,6910,6910,0
20240513,190900,751927070,6910,6910,6910,6910,0
20240513,190800,751927070,6910,6910,6910,6910,0
20240513,190700,751927070,6910,6910,6910,6910,0
20240513,190600,751927070,6910,6910,6910,6910,0
20240513,190500,751927070,6910,6910,6910,6910,0
20240513,190400,751927070,6910,6910,6910,6910,0
20240513,190300,751927070,6910,6910,6910,6910,0
20240513,190200,751927070,6910,6910,6910,6910,0
20240513,190100,751927070,6910,6910,6910,6910,0
20240513,190000,751927070,6910,6910,6910,6910,0
20240513,185900,751927070,6910,6910,6910,6910,414
20240513,185800,751927070,6910,6910,6910,6910,0
20240513,185700,751927070,6910,6910,6910,6910,0
20240513,185600,751927070,6910,6910,6910,6910,0
20240513,185500,751927070,6910,6910,6910,6910,0
20240513,185400,751927070,6910,6910,6910,6910,0
20240513,185300,751927070,6910,6910,6910,6910,0
20240513,185200,751927070,6910,6910,6910,6910,0
20240513,185100,751927070,6910,6910,6910,6910,0
20240513,185000,751927070,6910,6910,6910,6910,0
20240513,184900,751927070,6910,6910,6910,6910,0
20240513,184800,751927070,6910,6910,6910,6910,0
20240513,184700,751927070,6910,6910,6910,6910,0
20240513,184600,751927070,6910,6910,6910,6910,0
20240513,184500,751927070,6910,6910,6910,6910,0
20240513,184400,751927070,6910,6910,6910,6910,0
20240513,184300,751927070,6910,6910,6910,6910,0
20240513,184200,751927070,6910,6910,6910,6910,0
20240513,184100,751927070,6910,6910,6910,6910,0
20240513,184000,751927070,6910,6910,6910,6910,0
20240513,183900,751927070,6910,6910,6910,6910,0
20240513,183800,751927070,6910,6910,6910,6910,0
20240513,183700,751927070,6910,6910,6910,6910,0
20240513,183600,751927070,6910,6910,6910,6910,0
20240513,183500,751927070,6910,6910,6910,6910,0
20240513,183400,751927070,6910,6910,6910,6910,0
20240513,183300,751927070,6910,6910,6910,6910,0
20240513,183200,751927070,6910,6910,6910,6910,0
20240513,183100,751927070,6910,6910,6910,6910,0
20240513,183000,751927070,6910,6910,6910,6910,0
20240513,182900,751927070,6910,6910,6910,6910,414
20240513,182800,751927070,6910,6910,6910,6910,0
20240513,182700,751927070,6910,6910,6910,6910,0
20240513,182600,751927070,6910,6910,6910,6910,0
20240513,182500,751927070,6910,6910,6910,6910,0
20240513,182400,751927070,6910,6910,6910,6910,0
20240513,182300,751927070,6910,6910,6910,6910,0
20240513,182200,751927070,6910,6910,6910,6910,0
20240513,182100,751927070,6910,6910,6910,6910,0
20240513,182000,751927070,6910,6910,6910,6910,0
20240513,181900,751927070,6910,6910,6910,6910,0
20240513,181800,751927070,6910,6910,6910,6910,0
20240513,181700,751927070,6910,6910,6910,6910,0
20240513,181600,751927070,6910,6910,6910,6910,0
20240513,181500,751927070,6910,6910,6910,6910,0
20240513,181400,751927070,6910,6910,6910,6910,0
20240513,181300,751927070,6910,6910,6910,6910,0
20240513,181200,751927070,6910,6910,6910,6910,0
20240513,181100,751927070,6910,6910,6910,6910,0
20240513,181000,751927070,6910,6910,6910,6910,0
20240513,180900,751927070,6910,6910,6910,6910,0
20240513,180800,751927070,6910,6910,6910,6910,0
20240513,180700,751927070,6910,6910,6910,6910,0
20240513,180600,751927070,6910,6910,6910,6910,0
20240513,180500,751927070,6910,6910,6910,6910,0
20240513,180400,751927070,6910,6910,6910,6910,0
20240513,180300,751927070,6910,6910,6910,6910,0
20240513,180200,751927070,6910,6910,6910,6910,0
20240513,180100,751927070,6910,6910,6910,6910,0
20240513,180000,751927070,6910,6910,6910,6910,0
20240513,175900,751927070,6910,6910,6910,6910,414
20240513,175800,751927070,6910,6910,6910,6910,0
20240513,175700,751927070,6910,6910,6910,6910,0
20240513,175600,751927070,6910,6910,6910,6910,0
20240513,175500,751927070,6910,6910,6910,6910,0
20240513,175400,751927070,6910,6910,6910,6910,0
20240513,175300,751927070,6910,6910,6910,6910,0
20240513,175200,751927070,6910,6910,6910,6910,0
20240513,175100,751927070,6910,6910,6910,6910,0
20240513,175000,751927070,6910,6910,6910,6910,0
20240513,174900,751927070,6910,6910,6910,6910,0
20240513,174800,751927070,6910,6910,6910,6910,0
20240513,174700,751927070,6910,6910,6910,6910,0
20240513,174600,751927070,6910,6910,6910,6910,0
20240513,174500,751927070,6910,6910,6910,6910,0
20240513,174400,751927070,6910,6910,6910,6910,0
20240513,174300,751927070,6910,6910,6910,6910,0
20240513,174200,751927070,6910,6910,6910,6910,0
20240513,174100,751927070,6910,6910,6910,6910,0
20240513,174000,751927070,6910,6910,6910,6910,0
20240513,173900,751927070,6910,6910,6910,6910,0
20240513,173800,751927070,6910,6910,6910,6910,0
20240513,173700,751927070,6910,6910,6910,6910,0
20240513,173600,751927070,6910,6910,6910,6910,0
20240513,173500,751927070,6910,6910,6910,6910,0
20240513,173400,751927070,6910,6910,6910,6910,0
20240513,173300,751927070,6910,6910,6910,6910,0
20240513,173200,751927070,6910,6910,6910,6910,0
20240513,173100,751927070,6910,6910,6910,6910,0
20240513,173000,751927070,6910,6910,6910,6910,0
20240513,172900,751927070,6910,6910,6910,6910,414
20240513,172800,751927070,6910,6910,6910,6910,0
20240513,172700,751927070,6910,6910,6910,6910,0
20240513,172600,751927070,6910,6910,6910,6910,0
20240513,172500,751927070,6910,6910,6910,6910,0
20240513,172400,751927070,6910,6910,6910,6910,0
20240513,172300,751927070,6910,6910,6910,6910,0
20240513,172200,751927070,6910,6910,6910,6910,0
20240513,172100,751927070,6910,6910,6910,6910,0
20240513,172000,751927070,6910,6910,6910,6910,0
20240513,171900,751927070,6910,6910,6910,6910,0
20240513,171800,751927070,6910,6910,6910,6910,0
20240513,171700,751927070,6910,6910,6910,6910,0
20240513,171600,751927070,6910,6910,6910,6910,0
20240513,171500,751927070,6910,6910,6910,6910,0
20240513,171400,751927070,6910,6910,6910,6910,0
20240513,171300,751927070,6910,6910,6910,6910,0
20240513,171200,751927070,6910,6910,6910,6910,0
20240513,171100,751927070,6910,6910,6910,6910,0
20240513,171000,751927070,6910,6910,6910,6910,0
20240513,170900,751927070,6910,6910,6910,6910,0
20240513,170800,751927070,6910,6910,6910,6910,0
20240513,170700,751927070,6910,6910,6910,6910,0
20240513,170600,751927070,6910,6910,6910,6910,0
20240513,170500,751927070,6910,6910,6910,6910,0
20240513,170400,751927070,6910,6910,6910,6910,0
20240513,170300,751927070,6910,6910,6910,6910,0
20240513,170200,751927070,6910,6910,6910,6910,0
20240513,170100,751927070,6910,6910,6910,6910,0
20240513,170000,751927070,6910,6910,6910,6910,0
20240513,165900,751927070,6910,6910,6910,6910,414
20240513,165800,751927070,6910,6910,6910,6910,0
20240513,165700,751927070,6910,6910,6910,6910,0
20240513,165600,751927070,6910,6910,6910,6910,0
20240513,165500,751927070,6910,6910,6910,6910,0
20240513,165400,751927070,6910,6910,6910,6910,0
20240513,165300,751927070,6910,6910,6910,6910,0
20240513,165200,751927070,6910,6910,6910,6910,0
20240513,165100,751927070,6910,6910,6910,6910,0
20240513,165000,751927070,6910,6910,6910,6910,0
20240513,164900,751927070,6910,6910,6910,6910,0
20240513,164800,751927070,6910,6910,6910,6910,0
20240513,164700,751927070,6910,6910,6910,6910,0
20240513,164600,751927070,6910,6910,6910,6910,0
20240513,164500,751927070,6910,6910,6910,6910,0
20240513,164400,751927070,6910,6910,6910,6910,0
20240513,164300,751927070,6910,6910,6910,6910,0
20240513,164200,751927070,6910,6910,6910,6910,0
20240513,164100,751927070,6910,6910,6910,6910,0
20240513,164000,751927070,6910,6910,6910,6910,0
20240513,163900,751927070,6910,6910,6910,6910,0
20240513,163800,751927070,6910,6910,6910,6910,0
20240513,163700,751927070,6910,6910,6910,6910,0
20240513,163600,751927070,6910,6910,6910,6910,0
20240513,163500,751927070,6910,6910,6910,6910,0
20240513,163400,751927070,6910,6910,6910,6910,0
20240513,163300,751927070,6910,6910,6910,6910,0
20240513,163200,751927070,6910,6910,6910,6910,0
20240513,163100,751927070,6910,6910,6910,6910,0
20240513,163000,751927070,6910,6910,6910,6910,0
20240513,162900,751927070,6910,6910,6910,6910,414
20240513,162800,751927070,6910,6910,6910,6910,0
20240513,162700,751927070,6910,6910,6910,6910,0
20240513,162600,751927070,6910,6910,6910,6910,0
20240513,162500,751927070,6910,6910,6910,6910,0
20240513,162400,751927070,6910,6910,6910,6910,0
20240513,162300,751927070,6910,6910,6910,6910,0
20240513,162200,751927070,6910,6910,6910,6910,0
20240513,162100,751927070,6910,6910,6910,6910,0
20240513,162000,751927070,6910,6910,6910,6910,0
20240513,161900,751927070,6910,6910,6910,6910,0
20240513,161800,751927070,6910,6910,6910,6910,0
20240513,161700,751927070,6910,6910,6910,6910,0
20240513,161600,751927070,6910,6910,6910,6910,0
20240513,161500,751927070,6910,6910,6910,6910,0
20240513,161400,751927070,6910,6910,6910,6910,0
20240513,161300,751927070,6910,6910,6910,6910,0
20240513,161200,751927070,6910,6910,6910,6910,0
20240513,161100,751927070,6910,6910,6910,6910,0
20240513,161000,751927070,6910,6910,6910,6910,0
20240513,160900,751927070,6910,6910,6910,6910,0
20240513,160800,751927070,6910,6910,6910,6910,0
20240513,160700,751927070,6910,6910,6910,6910,0
20240513,160600,751927070,6910,6910,6910,6910,0
20240513,160500,751927070,6910,6910,6910,6910,0
20240513,160400,751927070,6910,6910,6910,6910,0
20240513,160300,751927070,6910,6910,6910,6910,0
20240513,160200,751927070,6910,6910,6910,6910,0
20240513,160100,751927070,6910,6910,6910,6910,0
20240513,160000,751927070,6910,6910,6910,6910,0
20240513,155900,751927070,6910,6910,6910,6910,414
20240513,155800,751927070,6910,6910,6910,6910,0
20240513,155700,751927070,6910,6910,6910,6910,0
20240513,155600,751927070,6910,6910,6910,6910,0
20240513,155500,751927070,6910,6910,6910,6910,0
20240513,155400,751927070,6910,6910,6910,6910,0
20240513,155300,751927070,6910,6910,6910,6910,0
20240513,155200,751927070,6910,6910,6910,6910,0
20240513,155100,751927070,6910,6910,6910,6910,0
20240513,155000,751927070,6910,6910,6910,6910,0
20240513,154900,751927070,6910,6910,6910,6910,0
20240513,154800,751927070,6910,6910,6910,6910,0
20240513,154700,751927070,6910,6910,6910,6910,0
20240513,154600,751927070,6910,6910,6910,6910,0
20240513,154500,751927070,6910,6910,6910,6910,0
20240513,154400,751927070,6910,6910,6910,6910,0
20240513,154300,751927070,6910,6910,6910,6910,0
20240513,154200,751927070,6910,6910,6910,6910,0
20240513,154100,751927070,6910,6910,6910,6910,0
20240513,154000,751927070,6910,6910,6910,6910,0
20240513,153900,751927070,6910,6910,6910,6910,0
20240513,153800,751927070,6910,6910,6910,6910,0
20240513,153700,751927070,6910,6910,6910,6910,0
20240513,153600,751927070,6910,6910,6910,6910,0
20240513,153500,751927070,6910,6910,6910,6910,0
20240513,153400,751927070,6910,6910,6910,6910,0
20240513,153300,751927070,6910,6910,6910,6910,0
20240513,153200,751927070,6910,6910,6910,6910,0
20240513,153100,751927070,6910,6910,6910,6910,0
20240513,153000,751927070,6910,6910,6910,6910,414
20240513,152900,749066330,6910,6910,6910,6910,0
20240513,152800,749066330,6910,6910,6910,6910,0
20240513,152700,749066330,6910,6910,6910,6910,0
20240513,152600,749066330,6910,6910,6910,6910,0
20240513,152500,749066330,6910,6910,6910,6910,0
20240513,152400,749066330,6910,6910,6910,6910,0
20240513,152300,749066330,6910,6910,6910,6910,0
20240513,152200,749066330,6910,6910,6910,6910,0
20240513,152100,749066330,6910,6910,6910,6910,0
20240513,152000,749066330,6910,6910,6910,6910,0
20240513,151900,749066330,6910,6910,6910,6910,0
20240513,151800,749066330,6910,6910,6910,6910,83
20240513,151700,748492800,6870,6870,6870,6870,17
20240513,151600,748376010,6910,6910,6910,6910,7
20240513,151500,748327640,6910,6910,6910,6910,0
20240513,151400,748327640,6910,6910,6910,6910,85
20240513,151300,747740290,6910,6870,6910,6870,4
20240513,151200,747712770,6870,6890,6890,6870,200
20240513,151100,746337600,6910,6910,6910,6910,0
20240513,151000,746337600,6910,6910,6910,6910,0
20240513,150900,746337600,6910,6910,6910,6910,14
20240513,150800,746240860,6910,6910,6910,6910,0
20240513,150700,746240860,6910,6910,6910,6910,0
20240513,150600,746240860,6910,6880,6910,6880,2
20240513,150500,746227070,6910,6910,6910,6910,1
20240513,150400,746220160,6910,6910,6910,6910,0
20240513,150300,746220160,6910,6910,6910,6910,1
20240513,150200,746213250,6900,6880,6900,6880,2
20240513,150100,746199470,6910,6910,6910,6910,0
20240513,150000,746199470,6910,6910,6910,6910,0
20240513,145900,746199470,6910,6910,6910,6910,0
20240513,145800,746199470,6910,6910,6910,6910,1
20240513,145700,746192560,6890,6890,6890,6890,163
20240513,145600,745069490,6910,6910,6910,6910,0
20240513,145500,745069490,6910,6900,6910,6900,100
20240513,145400,744379400,6900,6900,6900,6900,0
20240513,145300,744379400,6900,6880,6900,6880,83
20240513,145200,743807700,6910,6910,6910,6910,0
20240513,145100,743807700,6910,6910,6910,6910,0
20240513,145000,743807700,6910,6910,6910,6910,11
20240513,144900,743731690,6910,6910,6910,6910,5538
20240513,144800,705464110,6940,6940,6940,6940,1
20240513,144700,705457170,6910,6910,6910,6910,0
20240513,144600,705457170,6910,6910,6910,6910,1400
20240513,144500,695783170,6940,6940,6940,6940,0
20240513,144400,695783170,6940,6940,6940,6940,0
20240513,144300,695783170,6940,6940,6940,6940,0
20240513,144200,695783170,6940,6940,6940,6940,0
20240513,144100,695783170,6940,6940,6940,6940,0
20240513,144000,695783170,6940,6940,6940,6940,0
20240513,143900,695783170,6940,6940,6940,6940,0
20240513,143800,695783170,6940,6940,6940,6940,0
20240513,143700,695783170,6940,6940,6940,6940,0
20240513,143600,695783170,6940,6940,6940,6940,80
20240513,143500,695227970,6940,6920,6940,6910,2325
20240513,143400,679161160,6920,6920,6920,6920,0
20240513,143300,679161160,6920,6920,6920,6920,100
20240513,143200,678469160,6940,6940,6940,6940,0
20240513,143100,678469160,6940,6930,6940,6930,20
20240513,143000,678330410,6940,6940,6940,6940,0
20240513,142900,678330410,6940,6940,6940,6940,0
20240513,142800,678330410,6940,6940,6940,6940,0
20240513,142700,678330410,6940,6940,6940,6940,0
20240513,142600,678330410,6940,6940,6940,6940,0
20240513,142500,678330410,6940,6930,6940,6930,4
20240513,142400,678302680,6940,6940,6940,6940,0
20240513,142300,678302680,6940,6940,6940,6940,0
20240513,142200,678302680,6940,6940,6940,6940,0
20240513,142100,678302680,6940,6940,6940,6940,1
20240513,142000,678295740,6940,6940,6940,6940,0
20240513,141900,678295740,6940,6940,6940,6940,0
20240513,141800,678295740,6940,6940,6940,6940,0
20240513,141700,678295740,6940,6940,6940,6940,0
20240513,141600,678295740,6940,6940,6940,6940,1
20240513,141500,678288800,6920,6920,6920,6920,10
20240513,141400,678219600,6910,6910,6910,6910,0
20240513,141300,678219600,6910,6910,6940,6910,135
20240513,141200,677286300,6910,6910,6910,6910,540
20240513,141100,673554900,6930,6930,6930,6930,0
20240513,141000,673554900,6930,6930,6930,6930,0
20240513,140900,673554900,6930,6930,6930,6930,0
20240513,140800,673554900,6930,6930,6930,6930,0
20240513,140700,673554900,6930,6930,6930,6930,0
20240513,140600,673554900,6930,6930,6930,6930,30
20240513,140500,673347000,6930,6930,6930,6930,7
20240513,140400,673298490,6940,6940,6940,6940,0
20240513,140300,673298490,6940,6940,6940,6940,0
20240513,140200,673298490,6940,6940,6940,6940,0
20240513,140100,673298490,6940,6940,6940,6940,0
20240513,140000,673298490,6940,6940,6940,6940,0
20240513,135900,673298490,6940,6940,6940,6940,0
20240513,135800,673298490,6940,6940,6940,6940,0
20240513,135700,673298490,6940,6940,6940,6940,0
20240513,135600,673298490,6940,6940,6940,6940,0
20240513,135500,673298490,6940,6940,6940,6940,0
20240513,135400,673298490,6940,6940,6940,6940,217
20240513,135300,671792510,6940,6940,6940,6940,0
20240513,135200,671792510,6940,6940,6940,6940,0
20240513,135100,671792510,6940,6940,6940,6940,33
20240513,135000,671563490,6910,6910,6910,6910,174
20240513,134900,670361150,6910,6910,6910,6910,0
20240513,134800,670361150,6910,6910,6910,6910,0
20240513,134700,670361150,6910,6910,6910,6910,0
20240513,134600,670361150,6910,6910,6910,6910,1
20240513,134500,670354240,6870,6870,6870,6870,0
20240513,134400,670354240,6870,6870,6870,6870,0
20240513,134300,670354240,6870,6870,6870,6870,0
20240513,134200,670354240,6870,6870,6870,6870,0
20240513,134100,670354240,6870,6870,6870,6870,0
20240513,134000,670354240,6870,6870,6870,6870,15
20240513,133900,670251190,6910,6910,6910,6910,0
20240513,133800,670251190,6910,6910,6910,6910,0
20240513,133700,670251190,6910,6910,6910,6910,0
20240513,133600,670251190,6910,6910,6910,6910,0
20240513,133500,670251190,6910,6910,6910,6910,0
20240513,133400,670251190,6910,6910,6910,6910,0
20240513,133300,670251190,6910,6910,6910,6910,0
20240513,133200,670251190,6910,6910,6910,6910,0
20240513,133100,670251190,6910,6880,6910,6880,331
20240513,133000,667973880,6880,6880,6880,6880,179
20240513,132900,666742360,6940,6880,6940,6880,201
20240513,132800,665359420,6940,6880,6940,6880,201
20240513,132700,663976480,6900,6900,6900,6900,500
20240513,132600,660526480,6900,6900,6900,6900,0
20240513,132500,660526480,6900,6900,6900,6900,0
20240513,132400,660526480,6900,6900,6900,6900,252
20240513,132300,658787680,6940,6940,6940,6940,302
20240513,132200,656691800,6930,6930,6930,6930,0
20240513,132100,656691800,6930,6930,6930,6930,0
20240513,132000,656691800,6930,6930,6930,6930,0
20240513,131900,656691800,6930,6930,6930,6930,0
20240513,131800,656691800,6930,6930,6930,6930,0
20240513,131700,656691800,6930,6930,6930,6930,0
20240513,131600,656691800,6930,6930,6930,6930,0
20240513,131500,656691800,6930,6930,6930,6930,23
20240513,131400,656532410,6880,6880,6880,6880,0
20240513,131300,656532410,6880,6900,6900,6880,877
20240513,131200,650490200,6950,6950,6950,6950,0
20240513,131100,650490200,6950,6950,6950,6950,0
20240513,131000,650490200,6950,6950,6950,6950,0
20240513,130900,650490200,6950,6950,6950,6950,0
20240513,130800,650490200,6950,6950,6950,6950,0
20240513,130700,650490200,6950,6950,6950,6950,0
20240513,130600,650490200,6950,6930,6950,6930,4
20240513,130500,650462420,6910,6910,6910,6910,47
20240513,130400,650137650,6930,6930,6930,6930,0
20240513,130300,650137650,6930,6930,6930,6930,0
20240513,130200,650137650,6930,6930,6930,6930,0
20240513,130100,650137650,6930,6930,6930,6930,87
20240513,130000,649534740,6880,6930,6930,6880,653
20240513,125900,645031710,6950,6940,6950,6930,129
20240513,125800,644137690,6940,6940,6940,6940,9
20240513,125700,644075230,6950,6950,6950,6950,4
20240513,125600,644047430,6930,6950,6950,6930,51
20240513,125500,643693980,6930,6970,6970,6930,137
20240513,125400,642742500,6950,6960,6980,6950,585
20240513,125300,638673260,6990,6980,6990,6980,100
20240513,125200,637974430,7000,7000,7000,7000,0
20240513,125100,637974430,7000,7000,7000,7000,0
20240513,125000,637974430,7000,7000,7000,7000,0
20240513,124900,637974430,7000,7000,7000,7000,0
20240513,124800,637974430,7000,6990,7000,6990,11
20240513,124700,637897530,7000,6980,7000,6980,1880
20240513,124600,624748580,6990,6990,6990,6980,262
20240513,124500,622917300,6990,6990,6990,6990,0
20240513,124400,622917300,6990,6990,6990,6990,19
20240513,124300,622784490,6990,6990,6990,6990,17
20240513,124200,622665660,6990,6990,6990,6990,5
20240513,124100,622630710,6990,6990,6990,6990,20
20240513,124000,622490910,7000,6990,7000,6990,11
20240513,123900,622414010,7000,7000,7000,7000,0
20240513,123800,622414010,7000,7000,7000,7000,5
20240513,123700,622379010,7000,6990,7000,6990,100
20240513,123600,621679650,7000,6950,7000,6950,12
20240513,123500,621595700,7000,6970,7000,6950,17312
20240513,123400,500544850,6970,6970,6970,6970,0
20240513,123300,500544850,6970,6970,6970,6970,16
20240513,123200,500433330,6940,6940,6940,6940,1
20240513,123100,500426390,6970,6970,6970,6970,0
20240513,123000,500426390,6970,6970,6970,6970,0
20240513,122900,500426390,6970,6950,6970,6950,1272
20240513,122800,491573830,6960,6960,6960,6960,0
20240513,122700,491573830,6960,6960,6960,6940,7
20240513,122600,491525130,6940,6940,6940,6940,1
20240513,122500,491518190,6960,6960,6960,6960,0
20240513,122400,491518190,6960,6950,6960,6950,10
20240513,122300,491448600,6960,6960,6960,6960,0
20240513,122200,491448600,6960,6960,6960,6960,0
20240513,122100,491448600,6960,6960,6960,6960,0
20240513,122000,491448600,6960,6960,6960,6960,33
20240513,121900,491218920,6960,6930,6960,6930,2
20240513,121800,491205030,6970,6970,6970,6970,0
20240513,121700,491205030,6970,6970,6970,6970,0
20240513,121600,491205030,6970,6970,6970,6970,3
20240513,121500,491184120,6960,6960,6960,6960,0
20240513,121400,491184120,6960,6960,6960,6960,91
20240513,121300,490550760,6980,6980,6980,6980,0
20240513,121200,490550760,6980,6980,6980,6980,0
20240513,121100,490550760,6980,6970,6980,6970,11
20240513,121000,490474080,6980,6980,6980,6980,0
20240513,120900,490474080,6980,6980,6980,6980,2
20240513,120800,490460120,6980,6980,6980,6980,14
20240513,120700,490362400,6980,6980,6980,6980,0
20240513,120600,490362400,6980,6980,6980,6980,0
20240513,120500,490362400,6980,6980,6980,6980,0
20240513,120400,490362400,6980,6980,6980,6980,2
20240513,120300,490348440,6980,6980,6980,6980,799
20240513,120200,484771420,6980,6980,6980,6980,0
20240513,120100,484771420,6980,6980,6980,6980,1
20240513,120000,484764440,6980,6980,6980,6970,501
20240513,115900,481267660,6980,6950,6980,6950,1501
20240513,115800,470806160,6900,6920,6920,6900,500
20240513,115700,467347790,6900,6960,6960,6900,933
20240513,115600,460856090,6950,6950,6950,6950,40
20240513,115500,460578090,6950,6950,6950,6950,42
20240513,115400,460286190,6950,6950,6960,6950,1859
20240513,115300,447357770,6950,6950,6950,6950,618
20240513,115200,443062670,6950,6950,6950,6950,16
20240513,115100,442951470,6930,6940,6940,6930,112
20240513,115000,442175300,6960,6960,6960,6960,0
20240513,114900,442175300,6960,6960,6960,6960,21
20240513,114800,442029140,6960,6960,6960,6960,0
20240513,114700,442029140,6960,6960,6960,6960,0
20240513,114600,442029140,6960,6960,6960,6960,1000
20240513,114500,435069140,6960,6960,6960,6960,0
20240513,114400,435069140,6960,6960,6960,6960,0
20240513,114300,435069140,6960,6960,6960,6960,0
20240513,114200,435069140,6960,6960,6960,6960,0
20240513,114100,435069140,6960,6960,6960,6960,5
20240513,114000,435034340,6960,6960,6960,6960,5
20240513,113900,434999540,6960,6960,6960,6960,1
20240513,113800,434992580,6960,6930,6960,6930,2209
20240513,113700,419651850,6930,6930,6930,6930,5
20240513,113600,419617200,6930,6930,6930,6930,0
20240513,113500,419617200,6930,6930,6930,6930,72
20240513,113400,419118240,6880,6910,6910,6880,57
20240513,113300,418725110,6920,6920,6920,6920,25
20240513,113200,418552110,6930,6930,6930,6930,30
20240513,113100,418344210,6950,6950,6950,6950,0
20240513,113000,418344210,6950,6950,6950,6950,0
20240513,112900,418344210,6950,6950,6950,6950,0
20240513,112800,418344210,6950,6950,6950,6950,0
20240513,112700,418344210,6950,6950,6950,6950,96
20240513,112600,417677010,6950,6950,6950,6950,0
20240513,112500,417677010,6950,6950,6950,6950,10
20240513,112400,417607510,6950,6950,6950,6950,1
20240513,112300,417600560,6940,6940,6940,6940,100
20240513,112200,416906560,6940,6960,6960,6940,61
20240513,112100,416482020,6960,6960,6960,6960,0
20240513,112000,416482020,6960,6950,6960,6940,568
20240513,111900,412532270,6950,6940,6950,6940,385
20240513,111800,409858050,6940,6940,6940,6940,0
20240513,111700,409858050,6940,6940,6940,6940,0
20240513,111600,409858050,6940,6940,6940,6940,0
20240513,111500,409858050,6940,6950,6950,6940,670
20240513,111400,405208150,6950,6910,6950,6910,6693
20240513,111300,358725190,6900,6890,6900,6890,5656
20240513,111200,319709750,6890,6890,6890,6890,551
20240513,111100,315913360,6890,6890,6890,6890,0
20240513,111000,315913360,6890,6890,6890,6890,1
20240513,110900,315906470,6880,6880,6880,6880,578
20240513,110800,311929830,6880,6880,6880,6880,0
20240513,110700,311929830,6880,6880,6880,6880,0
20240513,110600,311929830,6880,6880,6880,6880,0
20240513,110500,311929830,6880,6850,6880,6850,203
20240513,110400,310539220,6880,6850,6880,6850,502
20240513,110300,307100400,6880,6880,6880,6880,213
20240513,110200,305634960,6890,6890,6890,6890,85
20240513,110100,305049310,6880,6890,6890,6880,70
20240513,110000,304567110,6890,6880,6890,6880,10
20240513,105900,304498260,6880,6880,6880,6880,0
20240513,105800,304498260,6880,6880,6880,6880,328
20240513,105700,302241620,6880,6880,6880,6880,7
20240513,105600,302193460,6880,6880,6880,6880,10
20240513,105500,302124660,6890,6890,6890,6890,100
20240513,105400,301435660,6880,6880,6880,6880,300
20240513,105300,299371660,6880,6860,6890,6860,4053
20240513,105200,271491460,6860,6850,6860,6840,1492
20240513,105100,261265130,6850,6850,6850,6850,0
20240513,105000,261265130,6850,6850,6850,6850,100
20240513,104900,260580130,6850,6850,6850,6850,0
20240513,104800,260580130,6850,6850,6850,6850,0
20240513,104700,260580130,6850,6850,6850,6850,17
20240513,104600,260463680,6850,6850,6850,6850,0
20240513,104500,260463680,6850,6850,6850,6850,169
20240513,104400,259306030,6850,6850,6850,6850,391
20240513,104300,256627680,6850,6850,6850,6850,344
20240513,104200,254271280,6840,6840,6840,6840,275
20240513,104100,252390280,6830,6830,6830,6830,36
20240513,104000,252144400,6830,6830,6830,6830,0
20240513,103900,252144400,6830,6830,6830,6830,0
20240513,103800,252144400,6830,6830,6830,6830,9
20240513,103700,252082930,6830,6830,6830,6830,0
20240513,103600,252082930,6830,6830,6830,6830,0
20240513,103500,252082930,6830,6830,6830,6830,0
20240513,103400,252082930,6830,6830,6830,6830,0
20240513,103300,252082930,6830,6830,6830,6800,1022
20240513,103200,245132670,6800,6830,6830,6800,193
20240513,103100,243818830,6830,6830,6830,6830,200
20240513,103000,242452830,6850,6840,6850,6830,2028
20240513,102900,228581190,6840,6850,6850,6840,12
20240513,102800,228499090,6840,6840,6840,6840,10
20240513,102700,228430690,6850,6850,6850,6850,56
20240513,102600,228047090,6850,6850,6850,6850,1
20240513,102500,228040240,6840,6840,6840,6840,159
20240513,102400,226952680,6850,6850,6850,6850,0
20240513,102300,226952680,6850,6850,6850,6850,0
20240513,102200,226952680,6850,6850,6850,6850,0
20240513,102100,226952680,6850,6850,6850,6850,0
20240513,102000,226952680,6850,6830,6850,6830,4
20240513,101900,226925340,6850,6850,6850,6850,300
20240513,101800,224870340,6850,6850,6850,6850,1
20240513,101700,224863490,6840,6830,6840,6820,1918
20240513,101600,211755930,6830,6830,6830,6830,0
20240513,101500,211755930,6830,6830,6830,6830,75
20240513,101400,211243680,6840,6840,6840,6840,0
20240513,101300,211243680,6840,6810,6840,6810,5557
20240513,101200,173391030,6810,6810,6810,6810,6215
20240513,101100,131066880,6810,6810,6810,6810,3894
20240513,101000,104548740,6810,6810,6810,6810,2203
20240513,100900,89546310,6810,6810,6810,6810,1
20240513,100800,89539500,6810,6810,6810,6810,0
20240513,100700,89539500,6810,6810,6810,6810,279
20240513,100600,87639510,6810,6810,6810,6810,0
20240513,100500,87639510,6810,6800,6810,6800,92
20240513,100400,87013800,6800,6800,6800,6800,178
20240513,100300,85803400,6800,6810,6810,6800,832
20240513,100200,80145700,6810,6810,6810,6810,0
20240513,100100,80145700,6810,6810,6810,6810,0
20240513,100000,80145700,6810,6800,6810,6800,2736
20240513,095900,61515680,6800,6800,6800,6800,508
20240513,095800,58061280,6800,6800,6800,6800,0
20240513,095700,58061280,6800,6800,6800,6800,622
20240513,095600,53831680,6800,6800,6800,6800,0
20240513,095500,53831680,6800,6800,6800,6800,250
20240513,095400,52131680,6800,6800,6800,6800,0
20240513,095300,52131680,6800,6800,6800,6800,0
20240513,095200,52131680,6800,6800,6800,6800,0
20240513,095100,52131680,6800,6800,6800,6800,0
20240513,095000,52131680,6800,6800,6800,6800,7
20240513,094900,52084080,6800,6800,6800,6800,0
20240513,094800,52084080,6800,6800,6800,6800,0
20240513,094700,52084080,6800,6800,6800,6800,0
20240513,094600,52084080,6800,6800,6800,6800,10
20240513,094500,52016080,6810,6810,6810,6810,0
20240513,094400,52016080,6810,6810,6810,6810,0
20240513,094300,52016080,6810,6810,6810,6810,0
20240513,094200,52016080,6810,6810,6810,6810,0
20240513,094100,52016080,6810,6810,6810,6810,0
20240513,094000,52016080,6810,6810,6810,6810,0
20240513,093900,52016080,6810,6780,6810,6780,2000
20240513,093800,38406030,6700,6740,6740,6700,1000
20240513,093700,31691260,6780,6780,6780,6780,0
20240513,093600,31691260,6780,6780,6780,6780,0
20240513,093500,31691260,6780,6780,6780,6780,0
20240513,093400,31691260,6780,6780,6780,6780,0
20240513,093300,31691260,6780,6780,6780,6780,10
20240513,093200,31623460,6780,6780,6780,6780,0
20240513,093100,31623460,6780,6770,6780,6770,10
20240513,093000,31555670,6780,6780,6780,6780,0
20240513,092900,31555670,6780,6780,6780,6780,0
20240513,092800,31555670,6780,6740,6780,6740,134
20240513,092700,30652190,6740,6740,6740,6740,127
20240513,092600,29796210,6790,6790,6790,6790,0
20240513,092500,29796210,6790,6790,6790,6790,1
20240513,092400,29789420,6810,6810,6810,6810,0
20240513,092300,29789420,6810,6810,6810,6810,0
20240513,092200,29789420,6810,6810,6810,6810,0
20240513,092100,29789420,6810,6790,6810,6790,7
20240513,092000,29741770,6810,6810,6810,6810,0
20240513,091900,29741770,6810,6800,6810,6800,8
20240513,091800,29687300,6740,6740,6740,6740,1
20240513,091700,29680560,6810,6800,6810,6800,958
20240513,091600,23157480,6800,6800,6800,6800,0
20240513,091500,23157480,6800,6800,6800,6800,0
20240513,091400,23157480,6800,6800,6810,6750,1207
20240513,091300,14964800,6800,6740,6800,6740,690
20240513,091200,10281200,6740,6740,6740,6740,0
20240513,091100,10281200,6740,6710,6740,6700,268
20240513,091000,8484770,6800,6800,6800,6800,100
20240513,090900,7804770,6810,6810,6810,6810,0
20240513,090800,7804770,6810,6810,6810,6810,1
20240513,090700,7797960,6810,6770,6810,6660,303
20240513,090600,5764450,6770,6770,6770,6770,3
20240513,090500,5744140,6810,6770,6810,6770,500
20240513,090400,2341960,6770,6770,6770,6770,100
20240513,090300,1664960,6770,6770,6770,6770,6
20240513,090200,1624340,6740,6740,6740,6740,0
20240513,090100,1624340,6740,6740,6740,6740,0
20240513,090000,1624340,6740,6740,6740,6740,241