KissMeData/303030/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,205100,118863556,1035,1035,1035,1035,349
20250513,205000,118863556,1035,1035,1035,1035,0
20250513,204900,118863556,1035,1035,1035,1035,0
20250513,204800,118863556,1035,1035,1035,1035,0
20250513,204700,118863556,1035,1035,1035,1035,0
20250513,204600,118863556,1035,1035,1035,1035,0
20250513,204500,118863556,1035,1035,1035,1035,0
20250513,204400,118863556,1035,1035,1035,1035,0
20250513,204300,118863556,1035,1035,1035,1035,0
20250513,204200,118863556,1035,1035,1035,1035,0
20250513,204100,118863556,1035,1035,1035,1035,0
20250513,204000,118863556,1035,1035,1035,1035,0
20250513,203900,118863556,1035,1035,1035,1035,0
20250513,203800,118863556,1035,1035,1035,1035,0
20250513,203700,118863556,1035,1035,1035,1035,0
20250513,203600,118863556,1035,1035,1035,1035,0
20250513,203500,118863556,1035,1035,1035,1035,0
20250513,203400,118863556,1035,1035,1035,1035,0
20250513,203300,118863556,1035,1035,1035,1035,0
20250513,203200,118863556,1035,1035,1035,1035,0
20250513,203100,118863556,1035,1035,1035,1035,0
20250513,203000,118863556,1035,1035,1035,1035,0
20250513,202900,118863556,1035,1035,1035,1035,0
20250513,202800,118863556,1035,1035,1035,1035,0
20250513,202700,118863556,1035,1035,1035,1035,0
20250513,202600,118863556,1035,1035,1035,1035,0
20250513,202500,118863556,1035,1035,1035,1035,0
20250513,202400,118863556,1035,1035,1035,1035,0
20250513,202300,118863556,1035,1035,1035,1035,0
20250513,202200,118863556,1035,1035,1035,1035,0
20250513,202100,118863556,1035,1035,1035,1035,349
20250513,202000,118863556,1035,1035,1035,1035,0
20250513,201900,118863556,1035,1035,1035,1035,0
20250513,201800,118863556,1035,1035,1035,1035,0
20250513,201700,118863556,1035,1035,1035,1035,0
20250513,201600,118863556,1035,1035,1035,1035,0
20250513,201500,118863556,1035,1035,1035,1035,0
20250513,201400,118863556,1035,1035,1035,1035,0
20250513,201300,118863556,1035,1035,1035,1035,0
20250513,201200,118863556,1035,1035,1035,1035,0
20250513,201100,118863556,1035,1035,1035,1035,0
20250513,201000,118863556,1035,1035,1035,1035,0
20250513,200900,118863556,1035,1035,1035,1035,0
20250513,200800,118863556,1035,1035,1035,1035,0
20250513,200700,118863556,1035,1035,1035,1035,0
20250513,200600,118863556,1035,1035,1035,1035,0
20250513,200500,118863556,1035,1035,1035,1035,0
20250513,200400,118863556,1035,1035,1035,1035,0
20250513,200300,118863556,1035,1035,1035,1035,0
20250513,200200,118863556,1035,1035,1035,1035,0
20250513,200100,118863556,1035,1035,1035,1035,0
20250513,200000,118863556,1035,1035,1035,1035,0
20250513,195900,118863556,1035,1035,1035,1035,0
20250513,195800,118863556,1035,1035,1035,1035,0
20250513,195700,118863556,1035,1035,1035,1035,0
20250513,195600,118863556,1035,1035,1035,1035,0
20250513,195500,118863556,1035,1035,1035,1035,0
20250513,195400,118863556,1035,1035,1035,1035,0
20250513,195300,118863556,1035,1035,1035,1035,0
20250513,195200,118863556,1035,1035,1035,1035,0
20250513,195100,118863556,1035,1035,1035,1035,349
20250513,195000,118863556,1035,1035,1035,1035,0
20250513,194900,118863556,1035,1035,1035,1035,0
20250513,194800,118863556,1035,1035,1035,1035,0
20250513,194700,118863556,1035,1035,1035,1035,0
20250513,194600,118863556,1035,1035,1035,1035,0
20250513,194500,118863556,1035,1035,1035,1035,0
20250513,194400,118863556,1035,1035,1035,1035,0
20250513,194300,118863556,1035,1035,1035,1035,0
20250513,194200,118863556,1035,1035,1035,1035,0
20250513,194100,118863556,1035,1035,1035,1035,0
20250513,194000,118863556,1035,1035,1035,1035,0
20250513,193900,118863556,1035,1035,1035,1035,0
20250513,193800,118863556,1035,1035,1035,1035,0
20250513,193700,118863556,1035,1035,1035,1035,0
20250513,193600,118863556,1035,1035,1035,1035,0
20250513,193500,118863556,1035,1035,1035,1035,0
20250513,193400,118863556,1035,1035,1035,1035,0
20250513,193300,118863556,1035,1035,1035,1035,0
20250513,193200,118863556,1035,1035,1035,1035,0
20250513,193100,118863556,1035,1035,1035,1035,0
20250513,193000,118863556,1035,1035,1035,1035,0
20250513,192900,118863556,1035,1035,1035,1035,0
20250513,192800,118863556,1035,1035,1035,1035,0
20250513,192700,118863556,1035,1035,1035,1035,0
20250513,192600,118863556,1035,1035,1035,1035,0
20250513,192500,118863556,1035,1035,1035,1035,0
20250513,192400,118863556,1035,1035,1035,1035,0
20250513,192300,118863556,1035,1035,1035,1035,0
20250513,192200,118863556,1035,1035,1035,1035,0
20250513,192100,118863556,1035,1035,1035,1035,349
20250513,192000,118863556,1035,1035,1035,1035,0
20250513,191900,118863556,1035,1035,1035,1035,0
20250513,191800,118863556,1035,1035,1035,1035,0
20250513,191700,118863556,1035,1035,1035,1035,0
20250513,191600,118863556,1035,1035,1035,1035,0
20250513,191500,118863556,1035,1035,1035,1035,0
20250513,191400,118863556,1035,1035,1035,1035,0
20250513,191300,118863556,1035,1035,1035,1035,0
20250513,191200,118863556,1035,1035,1035,1035,0
20250513,191100,118863556,1035,1035,1035,1035,0
20250513,191000,118863556,1035,1035,1035,1035,0
20250513,190900,118863556,1035,1035,1035,1035,0
20250513,190800,118863556,1035,1035,1035,1035,0
20250513,190700,118863556,1035,1035,1035,1035,0
20250513,190600,118863556,1035,1035,1035,1035,0
20250513,190500,118863556,1035,1035,1035,1035,0
20250513,190400,118863556,1035,1035,1035,1035,0
20250513,190300,118863556,1035,1035,1035,1035,0
20250513,190200,118863556,1035,1035,1035,1035,0
20250513,190100,118863556,1035,1035,1035,1035,0
20250513,190000,118863556,1035,1035,1035,1035,0
20250513,185900,118863556,1035,1035,1035,1035,0
20250513,185800,118863556,1035,1035,1035,1035,0
20250513,185700,118863556,1035,1035,1035,1035,0
20250513,185600,118863556,1035,1035,1035,1035,0
20250513,185500,118863556,1035,1035,1035,1035,0
20250513,185400,118863556,1035,1035,1035,1035,0
20250513,185300,118863556,1035,1035,1035,1035,0
20250513,185200,118863556,1035,1035,1035,1035,0
20250513,185100,118863556,1035,1035,1035,1035,349
20250513,185000,118863556,1035,1035,1035,1035,0
20250513,184900,118863556,1035,1035,1035,1035,0
20250513,184800,118863556,1035,1035,1035,1035,0
20250513,184700,118863556,1035,1035,1035,1035,0
20250513,184600,118863556,1035,1035,1035,1035,0
20250513,184500,118863556,1035,1035,1035,1035,0
20250513,184400,118863556,1035,1035,1035,1035,0
20250513,184300,118863556,1035,1035,1035,1035,0
20250513,184200,118863556,1035,1035,1035,1035,0
20250513,184100,118863556,1035,1035,1035,1035,0
20250513,184000,118863556,1035,1035,1035,1035,0
20250513,183900,118863556,1035,1035,1035,1035,0
20250513,183800,118863556,1035,1035,1035,1035,0
20250513,183700,118863556,1035,1035,1035,1035,0
20250513,183600,118863556,1035,1035,1035,1035,0
20250513,183500,118863556,1035,1035,1035,1035,0
20250513,183400,118863556,1035,1035,1035,1035,0
20250513,183300,118863556,1035,1035,1035,1035,0
20250513,183200,118863556,1035,1035,1035,1035,0
20250513,183100,118863556,1035,1035,1035,1035,0
20250513,183000,118863556,1035,1035,1035,1035,0
20250513,182900,118863556,1035,1035,1035,1035,0
20250513,182800,118863556,1035,1035,1035,1035,0
20250513,182700,118863556,1035,1035,1035,1035,0
20250513,182600,118863556,1035,1035,1035,1035,0
20250513,182500,118863556,1035,1035,1035,1035,0
20250513,182400,118863556,1035,1035,1035,1035,0
20250513,182300,118863556,1035,1035,1035,1035,0
20250513,182200,118863556,1035,1035,1035,1035,0
20250513,182100,118863556,1035,1035,1035,1035,349
20250513,182000,118863556,1035,1035,1035,1035,0
20250513,181900,118863556,1035,1035,1035,1035,0
20250513,181800,118863556,1035,1035,1035,1035,0
20250513,181700,118863556,1035,1035,1035,1035,0
20250513,181600,118863556,1035,1035,1035,1035,0
20250513,181500,118863556,1035,1035,1035,1035,0
20250513,181400,118863556,1035,1035,1035,1035,0
20250513,181300,118863556,1035,1035,1035,1035,0
20250513,181200,118863556,1035,1035,1035,1035,0
20250513,181100,118863556,1035,1035,1035,1035,0
20250513,181000,118863556,1035,1035,1035,1035,0
20250513,180900,118863556,1035,1035,1035,1035,0
20250513,180800,118863556,1035,1035,1035,1035,0
20250513,180700,118863556,1035,1035,1035,1035,0
20250513,180600,118863556,1035,1035,1035,1035,0
20250513,180500,118863556,1035,1035,1035,1035,0
20250513,180400,118863556,1035,1035,1035,1035,0
20250513,180300,118863556,1035,1035,1035,1035,0
20250513,180200,118863556,1035,1035,1035,1035,0
20250513,180100,118863556,1035,1035,1035,1035,0
20250513,180000,118863556,1035,1035,1035,1035,0
20250513,175900,118863556,1035,1035,1035,1035,0
20250513,175800,118863556,1035,1035,1035,1035,0
20250513,175700,118863556,1035,1035,1035,1035,0
20250513,175600,118863556,1035,1035,1035,1035,0
20250513,175500,118863556,1035,1035,1035,1035,0
20250513,175400,118863556,1035,1035,1035,1035,0
20250513,175300,118863556,1035,1035,1035,1035,0
20250513,175200,118863556,1035,1035,1035,1035,0
20250513,175100,118863556,1035,1035,1035,1035,349
20250513,175000,118863556,1035,1035,1035,1035,0
20250513,174900,118863556,1035,1035,1035,1035,0
20250513,174800,118863556,1035,1035,1035,1035,0
20250513,174700,118863556,1035,1035,1035,1035,0
20250513,174600,118863556,1035,1035,1035,1035,0
20250513,174500,118863556,1035,1035,1035,1035,0
20250513,174400,118863556,1035,1035,1035,1035,0
20250513,174300,118863556,1035,1035,1035,1035,0
20250513,174200,118863556,1035,1035,1035,1035,0
20250513,174100,118863556,1035,1035,1035,1035,0
20250513,174000,118863556,1035,1035,1035,1035,0
20250513,173900,118863556,1035,1035,1035,1035,0
20250513,173800,118863556,1035,1035,1035,1035,0
20250513,173700,118863556,1035,1035,1035,1035,0
20250513,173600,118863556,1035,1035,1035,1035,0
20250513,173500,118863556,1035,1035,1035,1035,0
20250513,173400,118863556,1035,1035,1035,1035,0
20250513,173300,118863556,1035,1035,1035,1035,0
20250513,173200,118863556,1035,1035,1035,1035,0
20250513,173100,118863556,1035,1035,1035,1035,0
20250513,173000,118863556,1035,1035,1035,1035,0
20250513,172900,118863556,1035,1035,1035,1035,0
20250513,172800,118863556,1035,1035,1035,1035,0
20250513,172700,118863556,1035,1035,1035,1035,0
20250513,172600,118863556,1035,1035,1035,1035,0
20250513,172500,118863556,1035,1035,1035,1035,0
20250513,172400,118863556,1035,1035,1035,1035,0
20250513,172300,118863556,1035,1035,1035,1035,0
20250513,172200,118863556,1035,1035,1035,1035,0
20250513,172100,118863556,1035,1035,1035,1035,349
20250513,172000,118863556,1035,1035,1035,1035,0
20250513,171900,118863556,1035,1035,1035,1035,0
20250513,171800,118863556,1035,1035,1035,1035,0
20250513,171700,118863556,1035,1035,1035,1035,0
20250513,171600,118863556,1035,1035,1035,1035,0
20250513,171500,118863556,1035,1035,1035,1035,0
20250513,171400,118863556,1035,1035,1035,1035,0
20250513,171300,118863556,1035,1035,1035,1035,0
20250513,171200,118863556,1035,1035,1035,1035,0
20250513,171100,118863556,1035,1035,1035,1035,0
20250513,171000,118863556,1035,1035,1035,1035,0
20250513,170900,118863556,1035,1035,1035,1035,0
20250513,170800,118863556,1035,1035,1035,1035,0
20250513,170700,118863556,1035,1035,1035,1035,0
20250513,170600,118863556,1035,1035,1035,1035,0
20250513,170500,118863556,1035,1035,1035,1035,0
20250513,170400,118863556,1035,1035,1035,1035,0
20250513,170300,118863556,1035,1035,1035,1035,0
20250513,170200,118863556,1035,1035,1035,1035,0
20250513,170100,118863556,1035,1035,1035,1035,0
20250513,170000,118863556,1035,1035,1035,1035,0
20250513,165900,118863556,1035,1035,1035,1035,0
20250513,165800,118863556,1035,1035,1035,1035,0
20250513,165700,118863556,1035,1035,1035,1035,0
20250513,165600,118863556,1035,1035,1035,1035,0
20250513,165500,118863556,1035,1035,1035,1035,0
20250513,165400,118863556,1035,1035,1035,1035,0
20250513,165300,118863556,1035,1035,1035,1035,0
20250513,165200,118863556,1035,1035,1035,1035,0
20250513,165100,118863556,1035,1035,1035,1035,349
20250513,165000,118863556,1035,1035,1035,1035,0
20250513,164900,118863556,1035,1035,1035,1035,0
20250513,164800,118863556,1035,1035,1035,1035,0
20250513,164700,118863556,1035,1035,1035,1035,0
20250513,164600,118863556,1035,1035,1035,1035,0
20250513,164500,118863556,1035,1035,1035,1035,0
20250513,164400,118863556,1035,1035,1035,1035,0
20250513,164300,118863556,1035,1035,1035,1035,0
20250513,164200,118863556,1035,1035,1035,1035,0
20250513,164100,118863556,1035,1035,1035,1035,0
20250513,164000,118863556,1035,1035,1035,1035,0
20250513,163900,118863556,1035,1035,1035,1035,0
20250513,163800,118863556,1035,1035,1035,1035,0
20250513,163700,118863556,1035,1035,1035,1035,0
20250513,163600,118863556,1035,1035,1035,1035,0
20250513,163500,118863556,1035,1035,1035,1035,0
20250513,163400,118863556,1035,1035,1035,1035,0
20250513,163300,118863556,1035,1035,1035,1035,0
20250513,163200,118863556,1035,1035,1035,1035,0
20250513,163100,118863556,1035,1035,1035,1035,0
20250513,163000,118863556,1035,1035,1035,1035,0
20250513,162900,118863556,1035,1035,1035,1035,0
20250513,162800,118863556,1035,1035,1035,1035,0
20250513,162700,118863556,1035,1035,1035,1035,0
20250513,162600,118863556,1035,1035,1035,1035,0
20250513,162500,118863556,1035,1035,1035,1035,0
20250513,162400,118863556,1035,1035,1035,1035,0
20250513,162300,118863556,1035,1035,1035,1035,0
20250513,162200,118863556,1035,1035,1035,1035,0
20250513,162100,118863556,1035,1035,1035,1035,349
20250513,162000,118863556,1035,1035,1035,1035,0
20250513,161900,118863556,1035,1035,1035,1035,0
20250513,161800,118863556,1035,1035,1035,1035,0
20250513,161700,118863556,1035,1035,1035,1035,0
20250513,161600,118863556,1035,1035,1035,1035,0
20250513,161500,118863556,1035,1035,1035,1035,0
20250513,161400,118863556,1035,1035,1035,1035,0
20250513,161300,118863556,1035,1035,1035,1035,0
20250513,161200,118863556,1035,1035,1035,1035,0
20250513,161100,118863556,1035,1035,1035,1035,0
20250513,161000,118863556,1035,1035,1035,1035,0
20250513,160900,118863556,1035,1035,1035,1035,0
20250513,160800,118863556,1035,1035,1035,1035,0
20250513,160700,118863556,1035,1035,1035,1035,0
20250513,160600,118863556,1035,1035,1035,1035,0
20250513,160500,118863556,1035,1035,1035,1035,0
20250513,160400,118863556,1035,1035,1035,1035,0
20250513,160300,118863556,1035,1035,1035,1035,0
20250513,160200,118863556,1035,1035,1035,1035,0
20250513,160100,118863556,1035,1035,1035,1035,0
20250513,160000,118863556,1035,1035,1035,1035,0
20250513,155900,118863556,1035,1035,1035,1035,0
20250513,155800,118863556,1035,1035,1035,1035,0
20250513,155700,118863556,1035,1035,1035,1035,0
20250513,155600,118863556,1035,1035,1035,1035,0
20250513,155500,118863556,1035,1035,1035,1035,0
20250513,155400,118863556,1035,1035,1035,1035,0
20250513,155300,118863556,1035,1035,1035,1035,0
20250513,155200,118863556,1035,1035,1035,1035,0
20250513,155100,118863556,1035,1035,1035,1035,349
20250513,155000,118863556,1035,1035,1035,1035,0
20250513,154900,118863556,1035,1035,1035,1035,0
20250513,154800,118863556,1035,1035,1035,1035,0
20250513,154700,118863556,1035,1035,1035,1035,0
20250513,154600,118863556,1035,1035,1035,1035,0
20250513,154500,118863556,1035,1035,1035,1035,0
20250513,154400,118863556,1035,1035,1035,1035,0
20250513,154300,118863556,1035,1035,1035,1035,0
20250513,154200,118863556,1035,1035,1035,1035,0
20250513,154100,118863556,1035,1035,1035,1035,0
20250513,154000,118863556,1035,1035,1035,1035,0
20250513,153900,118863556,1035,1035,1035,1035,0
20250513,153800,118863556,1035,1035,1035,1035,0
20250513,153700,118863556,1035,1035,1035,1035,0
20250513,153600,118863556,1035,1035,1035,1035,0
20250513,153500,118863556,1035,1035,1035,1035,0
20250513,153400,118863556,1035,1035,1035,1035,0
20250513,153300,118863556,1035,1035,1035,1035,0
20250513,153200,118863556,1035,1035,1035,1035,0
20250513,153100,118863556,1035,1035,1035,1035,0
20250513,153000,118863556,1035,1035,1035,1035,349
20250513,152900,118502341,1034,1034,1034,1034,0
20250513,152800,118502341,1034,1034,1034,1034,0
20250513,152700,118502341,1034,1034,1034,1034,0
20250513,152600,118502341,1034,1034,1034,1034,0
20250513,152500,118502341,1034,1034,1034,1034,0
20250513,152400,118502341,1034,1034,1034,1034,0
20250513,152300,118502341,1034,1034,1034,1034,0
20250513,152200,118502341,1034,1034,1034,1034,0
20250513,152100,118502341,1034,1034,1034,1034,0
20250513,152000,118502341,1034,1034,1034,1034,0
20250513,151900,118502341,1034,1034,1034,1034,26
20250513,151800,118475457,1034,1034,1034,1034,27
20250513,151700,118447539,1034,1034,1034,1034,27
20250513,151600,118419621,1035,1035,1035,1034,332
20250513,151500,118076028,1035,1034,1035,1034,56
20250513,151400,118018095,1035,1034,1035,1034,527
20250513,151300,117472677,1035,1035,1035,1035,675
20250513,151200,116774052,1035,1035,1035,1035,0
20250513,151100,116774052,1035,1035,1035,1035,27
20250513,151000,116746107,1035,1036,1036,1035,527
20250513,150900,116200162,1036,1036,1036,1036,0
20250513,150800,116200162,1036,1036,1036,1036,0
20250513,150700,116200162,1036,1036,1036,1036,0
20250513,150600,116200162,1036,1036,1036,1036,1
20250513,150500,116199126,1035,1035,1035,1035,66
20250513,150400,116130816,1035,1035,1035,1035,0
20250513,150300,116130816,1035,1036,1036,1035,41
20250513,150200,116088345,1036,1036,1036,1036,0
20250513,150100,116088345,1036,1036,1036,1036,1
20250513,150000,116087309,1036,1036,1036,1036,0
20250513,145900,116087309,1036,1036,1036,1036,0
20250513,145800,116087309,1036,1036,1036,1036,0
20250513,145700,116087309,1036,1036,1036,1036,0
20250513,145600,116087309,1036,1036,1036,1036,0
20250513,145500,116087309,1036,1036,1036,1036,0
20250513,145400,116087309,1036,1035,1036,1035,3000
20250513,145300,112979558,1035,1035,1035,1035,0
20250513,145200,112979558,1035,1035,1035,1035,0
20250513,145100,112979558,1035,1035,1035,1035,1
20250513,145000,112978523,1031,1035,1035,1031,1001
20250513,144900,111946484,1034,1034,1034,1034,0
20250513,144800,111946484,1034,1034,1034,1034,0
20250513,144700,111946484,1034,1034,1034,1034,2109
20250513,144600,109765778,1034,1034,1034,1034,2000
20250513,144500,107697778,1034,1034,1034,1034,15000
20250513,144400,92187778,1034,1034,1034,1034,602
20250513,144300,91565310,1033,1033,1033,1033,1398
20250513,144200,90121176,1033,1033,1033,1033,0
20250513,144100,90121176,1033,1033,1033,1033,850
20250513,144000,89243126,1031,1031,1031,1031,47
20250513,143900,89194669,1033,1033,1033,1033,0
20250513,143800,89194669,1033,1033,1033,1033,0
20250513,143700,89194669,1033,1033,1033,1033,0
20250513,143600,89194669,1033,1033,1033,1033,35
20250513,143500,89158514,1033,1033,1033,1033,0
20250513,143400,89158514,1033,1033,1033,1033,0
20250513,143300,89158514,1033,1033,1033,1033,0
20250513,143200,89158514,1033,1033,1033,1033,0
20250513,143100,89158514,1033,1033,1033,1033,0
20250513,143000,89158514,1033,1033,1033,1033,0
20250513,142900,89158514,1033,1033,1033,1033,0
20250513,142800,89158514,1033,1033,1033,1033,0
20250513,142700,89158514,1033,1033,1033,1033,0
20250513,142600,89158514,1033,1033,1033,1033,0
20250513,142500,89158514,1033,1033,1033,1033,0
20250513,142400,89158514,1033,1033,1033,1033,12
20250513,142300,89146118,1033,1033,1033,1033,0
20250513,142200,89146118,1033,1033,1033,1033,1
20250513,142100,89145085,1034,1034,1034,1034,0
20250513,142000,89145085,1034,1034,1034,1034,0
20250513,141900,89145085,1034,1034,1034,1034,0
20250513,141800,89145085,1034,1030,1034,1030,48
20250513,141700,89095641,1034,1034,1034,1034,0
20250513,141600,89095641,1034,1034,1034,1034,0
20250513,141500,89095641,1034,1034,1034,1034,0
20250513,141400,89095641,1034,1034,1034,1034,2000
20250513,141300,87027641,1032,1032,1032,1032,0
20250513,141200,87027641,1032,1032,1032,1032,0
20250513,141100,87027641,1032,1032,1032,1032,0
20250513,141000,87027641,1032,1032,1032,1032,0
20250513,140900,87027641,1032,1032,1032,1032,5253
20250513,140800,81606545,1032,1032,1032,1032,52
20250513,140700,81552881,1030,1030,1030,1030,0
20250513,140600,81552881,1030,1030,1030,1030,0
20250513,140500,81552881,1030,1030,1030,1030,31
20250513,140400,81520951,1030,1030,1030,1030,496
20250513,140300,81010071,1030,1030,1030,1030,0
20250513,140200,81010071,1030,1030,1030,1030,0
20250513,140100,81010071,1030,1030,1030,1030,0
20250513,140000,81010071,1030,1030,1030,1030,71
20250513,135900,80936941,1030,1031,1031,1030,9343
20250513,135800,71312698,1031,1031,1031,1031,0
20250513,135700,71312698,1031,1031,1031,1031,0
20250513,135600,71312698,1031,1031,1031,1031,47
20250513,135500,71264241,1032,1032,1032,1032,0
20250513,135400,71264241,1032,1032,1032,1032,0
20250513,135300,71264241,1032,1032,1032,1032,0
20250513,135200,71264241,1032,1032,1032,1032,1
20250513,135100,71263209,1031,1031,1031,1031,0
20250513,135000,71263209,1031,1031,1031,1031,0
20250513,134900,71263209,1031,1031,1031,1031,2000
20250513,134800,69201209,1030,1030,1030,1030,0
20250513,134700,69201209,1030,1030,1030,1030,0
20250513,134600,69201209,1030,1030,1030,1030,0
20250513,134500,69201209,1030,1030,1030,1030,0
20250513,134400,69201209,1030,1030,1030,1030,0
20250513,134300,69201209,1030,1030,1030,1030,5059
20250513,134200,63990439,1030,1030,1030,1030,2071
20250513,134100,61857309,1031,1031,1031,1031,757
20250513,134000,61076842,1032,1032,1032,1032,0
20250513,133900,61076842,1032,1032,1032,1032,0
20250513,133800,61076842,1032,1032,1032,1032,490
20250513,133700,60571162,1031,1031,1031,1031,0
20250513,133600,60571162,1031,1031,1031,1031,0
20250513,133500,60571162,1031,1031,1031,1031,200
20250513,133400,60364962,1032,1031,1032,1031,547
20250513,133300,59800505,1032,1032,1032,1032,22
20250513,133200,59777801,1031,1031,1031,1031,0
20250513,133100,59777801,1031,1031,1031,1031,0
20250513,133000,59777801,1031,1031,1031,1031,0
20250513,132900,59777801,1031,1031,1031,1031,50
20250513,132800,59726251,1032,1032,1032,1032,0
20250513,132700,59726251,1032,1032,1032,1032,0
20250513,132600,59726251,1032,1032,1032,1032,0
20250513,132500,59726251,1032,1032,1032,1032,0
20250513,132400,59726251,1032,1032,1032,1032,0
20250513,132300,59726251,1032,1032,1032,1032,0
20250513,132200,59726251,1032,1032,1032,1032,0
20250513,132100,59726251,1032,1032,1032,1032,0
20250513,132000,59726251,1032,1032,1032,1032,0
20250513,131900,59726251,1032,1032,1032,1032,0
20250513,131800,59726251,1032,1032,1032,1032,0
20250513,131700,59726251,1032,1032,1032,1032,0
20250513,131600,59726251,1032,1031,1032,1031,301
20250513,131500,59415919,1032,1032,1032,1032,0
20250513,131400,59415919,1032,1032,1032,1032,0
20250513,131300,59415919,1032,1032,1032,1032,0
20250513,131200,59415919,1032,1031,1032,1031,48
20250513,131100,59366430,1032,1032,1032,1032,0
20250513,131000,59366430,1032,1032,1032,1032,0
20250513,130900,59366430,1032,1032,1032,1032,0
20250513,130800,59366430,1032,1032,1032,1032,0
20250513,130700,59366430,1032,1032,1032,1032,0
20250513,130600,59366430,1032,1032,1032,1032,0
20250513,130500,59366430,1032,1032,1032,1032,25
20250513,130400,59340630,1032,1032,1032,1032,0
20250513,130300,59340630,1032,1032,1032,1032,0
20250513,130200,59340630,1032,1032,1032,1032,0
20250513,130100,59340630,1032,1032,1032,1032,20
20250513,130000,59319990,1031,1031,1031,1031,0
20250513,125900,59319990,1031,1031,1031,1031,1
20250513,125800,59318959,1032,1032,1032,1032,0
20250513,125700,59318959,1032,1032,1032,1032,0
20250513,125600,59318959,1032,1032,1032,1032,0
20250513,125500,59318959,1032,1031,1032,1031,2
20250513,125400,59316896,1032,1032,1032,1032,0
20250513,125300,59316896,1032,1032,1032,1032,0
20250513,125200,59316896,1032,1032,1032,1032,1
20250513,125100,59315864,1031,1031,1031,1031,0
20250513,125000,59315864,1031,1031,1031,1031,47
20250513,124900,59267407,1032,1032,1032,1032,0
20250513,124800,59267407,1032,1032,1032,1032,0
20250513,124700,59267407,1032,1032,1032,1032,0
20250513,124600,59267407,1032,1032,1032,1032,0
20250513,124500,59267407,1032,1032,1032,1032,0
20250513,124400,59267407,1032,1032,1032,1032,0
20250513,124300,59267407,1032,1032,1032,1032,0
20250513,124200,59267407,1032,1032,1032,1032,1200
20250513,124100,58029007,1031,1031,1031,1031,0
20250513,124000,58029007,1031,1031,1031,1031,0
20250513,123900,58029007,1031,1031,1031,1031,0
20250513,123800,58029007,1031,1031,1031,1031,0
20250513,123700,58029007,1031,1031,1031,1031,0
20250513,123600,58029007,1031,1032,1032,1031,619
20250513,123500,57390206,1032,1032,1032,1032,0
20250513,123400,57390206,1032,1032,1032,1032,0
20250513,123300,57390206,1032,1032,1032,1032,0
20250513,123200,57390206,1032,1032,1032,1032,0
20250513,123100,57390206,1032,1032,1032,1032,0
20250513,123000,57390206,1032,1032,1032,1032,0
20250513,122900,57390206,1032,1032,1032,1032,0
20250513,122800,57390206,1032,1032,1032,1032,47
20250513,122700,57341702,1033,1033,1033,1033,0
20250513,122600,57341702,1033,1033,1033,1033,0
20250513,122500,57341702,1033,1033,1033,1033,0
20250513,122400,57341702,1033,1033,1033,1033,0
20250513,122300,57341702,1033,1033,1033,1033,0
20250513,122200,57341702,1033,1033,1033,1033,0
20250513,122100,57341702,1033,1033,1033,1033,0
20250513,122000,57341702,1033,1033,1033,1033,0
20250513,121900,57341702,1033,1033,1033,1033,0
20250513,121800,57341702,1033,1033,1033,1033,127
20250513,121700,57210511,1033,1033,1033,1033,0
20250513,121600,57210511,1033,1033,1033,1033,0
20250513,121500,57210511,1033,1033,1033,1033,0
20250513,121400,57210511,1033,1033,1033,1033,43
20250513,121300,57166092,1033,1033,1033,1033,530
20250513,121200,56618602,1034,1034,1034,1034,0
20250513,121100,56618602,1034,1034,1034,1034,0
20250513,121000,56618602,1034,1034,1034,1034,35
20250513,120900,56582412,1033,1033,1033,1033,0
20250513,120800,56582412,1033,1033,1033,1033,0
20250513,120700,56582412,1033,1033,1033,1033,0
20250513,120600,56582412,1033,1034,1034,1033,50
20250513,120500,56530759,1034,1034,1034,1034,0
20250513,120400,56530759,1034,1034,1034,1034,0
20250513,120300,56530759,1034,1033,1034,1033,60
20250513,120200,56468769,1033,1033,1033,1033,140
20250513,120100,56324149,1033,1033,1033,1033,0
20250513,120000,56324149,1033,1033,1033,1033,0
20250513,115900,56324149,1033,1033,1034,1033,601
20250513,115800,55703315,1034,1034,1034,1034,0
20250513,115700,55703315,1034,1034,1034,1034,0
20250513,115600,55703315,1034,1034,1034,1034,10
20250513,115500,55692975,1034,1034,1034,1034,0
20250513,115400,55692975,1034,1034,1034,1034,0
20250513,115300,55692975,1034,1034,1034,1034,0
20250513,115200,55692975,1034,1034,1034,1034,0
20250513,115100,55692975,1034,1034,1034,1034,0
20250513,115000,55692975,1034,1034,1034,1034,0
20250513,114900,55692975,1034,1034,1034,1034,0
20250513,114800,55692975,1034,1034,1034,1034,0
20250513,114700,55692975,1034,1034,1034,1034,0
20250513,114600,55692975,1034,1034,1034,1034,0
20250513,114500,55692975,1034,1034,1034,1034,0
20250513,114400,55692975,1034,1033,1034,1033,48
20250513,114300,55643390,1034,1034,1034,1034,0
20250513,114200,55643390,1034,1034,1034,1034,0
20250513,114100,55643390,1034,1034,1034,1034,0
20250513,114000,55643390,1034,1034,1034,1034,0
20250513,113900,55643390,1034,1034,1034,1034,0
20250513,113800,55643390,1034,1034,1034,1034,0
20250513,113700,55643390,1034,1034,1034,1034,0
20250513,113600,55643390,1034,1034,1034,1034,13
20250513,113500,55629948,1034,1034,1034,1034,0
20250513,113400,55629948,1034,1034,1034,1034,0
20250513,113300,55629948,1034,1034,1034,1034,0
20250513,113200,55629948,1034,1034,1034,1034,0
20250513,113100,55629948,1034,1034,1034,1034,7
20250513,113000,55622710,1034,1034,1034,1034,1
20250513,112900,55621676,1034,1034,1034,1034,0
20250513,112800,55621676,1034,1034,1034,1034,7
20250513,112700,55614438,1034,1034,1034,1034,1
20250513,112600,55613404,1033,1033,1033,1033,100
20250513,112500,55510104,1034,1034,1034,1034,0
20250513,112400,55510104,1034,1034,1034,1034,0
20250513,112300,55510104,1034,1034,1034,1034,0
20250513,112200,55510104,1034,1035,1035,1033,48
20250513,112100,55460499,1036,1036,1036,1036,7
20250513,112000,55453247,1036,1036,1036,1036,0
20250513,111900,55453247,1036,1036,1036,1036,0
20250513,111800,55453247,1036,1035,1036,1035,3
20250513,111700,55450141,1035,1035,1035,1035,0
20250513,111600,55450141,1035,1035,1035,1035,0
20250513,111500,55450141,1035,1035,1035,1035,0
20250513,111400,55450141,1035,1035,1035,1035,7
20250513,111300,55442896,1036,1036,1036,1036,0
20250513,111200,55442896,1036,1036,1036,1036,0
20250513,111100,55442896,1036,1036,1036,1036,5
20250513,111000,55437716,1036,1036,1036,1036,0
20250513,110900,55437716,1036,1036,1036,1036,0
20250513,110800,55437716,1036,1036,1036,1036,0
20250513,110700,55437716,1036,1036,1036,1036,0
20250513,110600,55437716,1036,1036,1036,1036,0
20250513,110500,55437716,1036,1036,1036,1036,2140
20250513,110400,53220676,1036,1036,1036,1036,89
20250513,110300,53128472,1036,1036,1036,1036,112
20250513,110200,53012440,1035,1035,1035,1035,0
20250513,110100,53012440,1035,1035,1035,1035,0
20250513,110000,53012440,1035,1035,1035,1035,47
20250513,105900,52963795,1036,1036,1036,1036,0
20250513,105800,52963795,1036,1036,1036,1036,0
20250513,105700,52963795,1036,1035,1036,1035,32
20250513,105600,52930673,1035,1035,1035,1035,30
20250513,105500,52899623,1039,1039,1039,1039,0
20250513,105400,52899623,1039,1039,1039,1039,0
20250513,105300,52899623,1039,1039,1039,1039,0
20250513,105200,52899623,1039,1039,1039,1039,0
20250513,105100,52899623,1039,1039,1039,1039,0
20250513,105000,52899623,1039,1039,1039,1039,0
20250513,104900,52899623,1039,1039,1039,1039,0
20250513,104800,52899623,1039,1039,1039,1039,0
20250513,104700,52899623,1039,1039,1039,1039,0
20250513,104600,52899623,1039,1039,1039,1039,0
20250513,104500,52899623,1039,1039,1039,1039,10
20250513,104400,52889233,1039,1039,1039,1039,0
20250513,104300,52889233,1039,1034,1039,1034,114
20250513,104200,52771332,1039,1039,1039,1039,1
20250513,104100,52770293,1034,1034,1034,1034,0
20250513,104000,52770293,1034,1034,1034,1034,0
20250513,103900,52770293,1034,1034,1034,1034,0
20250513,103800,52770293,1034,1034,1034,1034,48
20250513,103700,52720661,1035,1034,1040,1034,2400
20250513,103600,50232681,1034,1034,1034,1034,13
20250513,103500,50219239,1034,1034,1034,1034,0
20250513,103400,50219239,1034,1034,1034,1034,0
20250513,103300,50219239,1034,1034,1034,1034,0
20250513,103200,50219239,1034,1034,1034,1034,0
20250513,103100,50219239,1034,1034,1034,1034,0
20250513,103000,50219239,1034,1034,1034,1034,0
20250513,102900,50219239,1034,1034,1034,1034,1
20250513,102800,50218205,1028,1032,1032,1027,2977
20250513,102700,47154864,1031,1031,1031,1031,0
20250513,102600,47154864,1031,1031,1031,1031,0
20250513,102500,47154864,1031,1031,1031,1031,0
20250513,102400,47154864,1031,1031,1031,1031,0
20250513,102300,47154864,1031,1031,1031,1031,0
20250513,102200,47154864,1031,1031,1031,1031,0
20250513,102100,47154864,1031,1031,1031,1031,0
20250513,102000,47154864,1031,1031,1031,1031,0
20250513,101900,47154864,1031,1031,1031,1031,85
20250513,101800,47067229,1031,1030,1031,1030,2
20250513,101700,47065168,1030,1030,1030,1030,1
20250513,101600,47064138,1030,1030,1030,1030,47
20250513,101500,47015728,1030,1030,1030,1030,140
20250513,101400,46871528,1030,1031,1031,1030,511
20250513,101300,46345182,1030,1032,1032,1030,574
20250513,101200,45753052,1033,1033,1033,1033,0
20250513,101100,45753052,1033,1033,1033,1033,0
20250513,101000,45753052,1033,1033,1033,1033,230
20250513,100900,45515462,1033,1033,1033,1033,0
20250513,100800,45515462,1033,1033,1033,1033,0
20250513,100700,45515462,1033,1033,1033,1033,0
20250513,100600,45515462,1033,1032,1033,1032,113
20250513,100500,45398833,1034,1034,1034,1034,43
20250513,100400,45354371,1032,1032,1032,1032,37
20250513,100300,45316187,1034,1034,1034,1034,0
20250513,100200,45316187,1034,1034,1034,1034,0
20250513,100100,45316187,1034,1034,1034,1034,471
20250513,100000,44829173,1033,1033,1033,1033,0
20250513,095900,44829173,1033,1033,1033,1033,100
20250513,095800,44725873,1033,1033,1033,1033,0
20250513,095700,44725873,1033,1033,1033,1033,1
20250513,095600,44724840,1034,1034,1034,1034,0
20250513,095500,44724840,1034,1034,1034,1034,134
20250513,095400,44586284,1032,1032,1032,1032,50
20250513,095300,44534684,1031,1034,1034,1030,215
20250513,095200,44313218,1034,1034,1034,1034,0
20250513,095100,44313218,1034,1034,1034,1034,0
20250513,095000,44313218,1034,1031,1034,1031,200
20250513,094900,44106572,1030,1030,1030,1030,200
20250513,094800,43900572,1027,1027,1027,1027,0
20250513,094700,43900572,1027,1027,1027,1027,1000
20250513,094600,42873572,1030,1030,1030,1028,21863
20250513,094500,20394236,1033,1033,1033,1033,17
20250513,094400,20376675,1029,1034,1034,1029,2203
20250513,094300,18108258,1034,1034,1034,1034,1
20250513,094200,18107224,1034,1034,1034,1034,1
20250513,094100,18106190,1032,1032,1032,1032,0
20250513,094000,18106190,1032,1032,1032,1032,0
20250513,093900,18106190,1032,1032,1032,1032,0
20250513,093800,18106190,1032,1032,1032,1032,0
20250513,093700,18106190,1032,1032,1032,1032,0
20250513,093600,18106190,1032,1032,1032,1032,0
20250513,093500,18106190,1032,1032,1032,1032,0
20250513,093400,18106190,1032,1032,1032,1032,0
20250513,093300,18106190,1032,1032,1032,1032,90
20250513,093200,18013310,1032,1032,1032,1032,124
20250513,093100,17885342,1034,1034,1034,1034,100
20250513,093000,17781942,1034,1034,1034,1034,103
20250513,092900,17675440,1034,1034,1034,1034,0
20250513,092800,17675440,1034,1034,1034,1034,0
20250513,092700,17675440,1034,1034,1034,1034,146
20250513,092600,17524476,1032,1032,1032,1032,0
20250513,092500,17524476,1032,1032,1032,1032,0
20250513,092400,17524476,1032,1032,1032,1032,100
20250513,092300,17421276,1034,1034,1034,1033,514
20250513,092200,16889964,1034,1034,1034,1034,98
20250513,092100,16788632,1034,1034,1035,1033,2128
20250513,092000,14586891,1034,1033,1034,1033,2767
20250513,091900,11727613,1034,1033,1034,1033,201
20250513,091800,11519979,1034,1034,1034,1034,0
20250513,091700,11519979,1034,1034,1034,1034,1
20250513,091600,11518945,1033,1033,1033,1033,100
20250513,091500,11415645,1028,1028,1028,1028,1769
20250513,091400,9597113,1028,1028,1028,1028,50
20250513,091300,9545713,1028,1028,1028,1028,10
20250513,091200,9535433,1028,1028,1028,1028,311
20250513,091100,9215725,1028,1028,1028,1028,38
20250513,091000,9176661,1028,1028,1028,1028,50
20250513,090900,9125261,1028,1028,1028,1028,300
20250513,090800,8816861,1028,1028,1028,1028,102
20250513,090700,8712005,1028,1028,1028,1028,4
20250513,090600,8707893,1030,1028,1035,1028,110
20250513,090500,8594555,1028,1027,1028,1027,925
20250513,090400,7644128,1027,1025,1027,1025,3505
20250513,090300,4048163,1025,1023,1025,1023,881
20250513,090200,3145534,1023,1017,1023,1017,1983
20250513,090100,1126770,1017,1018,1018,1017,1000
20250513,090000,109670,1020,1015,1020,1015,108