KissMeData/045340/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,192600,304089990,5490,5490,5490,5490,235
20240509,192500,304089990,5490,5490,5490,5490,0
20240509,192400,304089990,5490,5490,5490,5490,0
20240509,192300,304089990,5490,5490,5490,5490,0
20240509,192200,304089990,5490,5490,5490,5490,0
20240509,192100,304089990,5490,5490,5490,5490,0
20240509,192000,304089990,5490,5490,5490,5490,0
20240509,191900,304089990,5490,5490,5490,5490,0
20240509,191800,304089990,5490,5490,5490,5490,0
20240509,191700,304089990,5490,5490,5490,5490,0
20240509,191600,304089990,5490,5490,5490,5490,0
20240509,191500,304089990,5490,5490,5490,5490,0
20240509,191400,304089990,5490,5490,5490,5490,0
20240509,191300,304089990,5490,5490,5490,5490,0
20240509,191200,304089990,5490,5490,5490,5490,0
20240509,191100,304089990,5490,5490,5490,5490,0
20240509,191000,304089990,5490,5490,5490,5490,0
20240509,190900,304089990,5490,5490,5490,5490,0
20240509,190800,304089990,5490,5490,5490,5490,0
20240509,190700,304089990,5490,5490,5490,5490,0
20240509,190600,304089990,5490,5490,5490,5490,0
20240509,190500,304089990,5490,5490,5490,5490,0
20240509,190400,304089990,5490,5490,5490,5490,0
20240509,190300,304089990,5490,5490,5490,5490,0
20240509,190200,304089990,5490,5490,5490,5490,0
20240509,190100,304089990,5490,5490,5490,5490,0
20240509,190000,304089990,5490,5490,5490,5490,0
20240509,185900,304089990,5490,5490,5490,5490,0
20240509,185800,304089990,5490,5490,5490,5490,0
20240509,185700,304089990,5490,5490,5490,5490,0
20240509,185600,304089990,5490,5490,5490,5490,235
20240509,185500,304089990,5490,5490,5490,5490,0
20240509,185400,304089990,5490,5490,5490,5490,0
20240509,185300,304089990,5490,5490,5490,5490,0
20240509,185200,304089990,5490,5490,5490,5490,0
20240509,185100,304089990,5490,5490,5490,5490,0
20240509,185000,304089990,5490,5490,5490,5490,0
20240509,184900,304089990,5490,5490,5490,5490,0
20240509,184800,304089990,5490,5490,5490,5490,0
20240509,184700,304089990,5490,5490,5490,5490,0
20240509,184600,304089990,5490,5490,5490,5490,0
20240509,184500,304089990,5490,5490,5490,5490,0
20240509,184400,304089990,5490,5490,5490,5490,0
20240509,184300,304089990,5490,5490,5490,5490,0
20240509,184200,304089990,5490,5490,5490,5490,0
20240509,184100,304089990,5490,5490,5490,5490,0
20240509,184000,304089990,5490,5490,5490,5490,0
20240509,183900,304089990,5490,5490,5490,5490,0
20240509,183800,304089990,5490,5490,5490,5490,0
20240509,183700,304089990,5490,5490,5490,5490,0
20240509,183600,304089990,5490,5490,5490,5490,0
20240509,183500,304089990,5490,5490,5490,5490,0
20240509,183400,304089990,5490,5490,5490,5490,0
20240509,183300,304089990,5490,5490,5490,5490,0
20240509,183200,304089990,5490,5490,5490,5490,0
20240509,183100,304089990,5490,5490,5490,5490,0
20240509,183000,304089990,5490,5490,5490,5490,0
20240509,182900,304089990,5490,5490,5490,5490,0
20240509,182800,304089990,5490,5490,5490,5490,0
20240509,182700,304089990,5490,5490,5490,5490,0
20240509,182600,304089990,5490,5490,5490,5490,235
20240509,182500,304089990,5490,5490,5490,5490,0
20240509,182400,304089990,5490,5490,5490,5490,0
20240509,182300,304089990,5490,5490,5490,5490,0
20240509,182200,304089990,5490,5490,5490,5490,0
20240509,182100,304089990,5490,5490,5490,5490,0
20240509,182000,304089990,5490,5490,5490,5490,0
20240509,181900,304089990,5490,5490,5490,5490,0
20240509,181800,304089990,5490,5490,5490,5490,0
20240509,181700,304089990,5490,5490,5490,5490,0
20240509,181600,304089990,5490,5490,5490,5490,0
20240509,181500,304089990,5490,5490,5490,5490,0
20240509,181400,304089990,5490,5490,5490,5490,0
20240509,181300,304089990,5490,5490,5490,5490,0
20240509,181200,304089990,5490,5490,5490,5490,0
20240509,181100,304089990,5490,5490,5490,5490,0
20240509,181000,304089990,5490,5490,5490,5490,0
20240509,180900,304089990,5490,5490,5490,5490,0
20240509,180800,304089990,5490,5490,5490,5490,0
20240509,180700,304089990,5490,5490,5490,5490,0
20240509,180600,304089990,5490,5490,5490,5490,0
20240509,180500,304089990,5490,5490,5490,5490,0
20240509,180400,304089990,5490,5490,5490,5490,0
20240509,180300,304089990,5490,5490,5490,5490,0
20240509,180200,304089990,5490,5490,5490,5490,0
20240509,180100,304089990,5490,5490,5490,5490,0
20240509,180000,304089990,5490,5490,5490,5490,0
20240509,175900,304089990,5490,5490,5490,5490,0
20240509,175800,304089990,5490,5490,5490,5490,0
20240509,175700,304089990,5490,5490,5490,5490,0
20240509,175600,304089990,5490,5490,5490,5490,235
20240509,175500,304089990,5490,5490,5490,5490,0
20240509,175400,304089990,5490,5490,5490,5490,0
20240509,175300,304089990,5490,5490,5490,5490,0
20240509,175200,304089990,5490,5490,5490,5490,0
20240509,175100,304089990,5490,5490,5490,5490,0
20240509,175000,304089990,5490,5490,5490,5490,0
20240509,174900,304089990,5490,5490,5490,5490,0
20240509,174800,304089990,5490,5490,5490,5490,0
20240509,174700,304089990,5490,5490,5490,5490,0
20240509,174600,304089990,5490,5490,5490,5490,0
20240509,174500,304089990,5490,5490,5490,5490,0
20240509,174400,304089990,5490,5490,5490,5490,0
20240509,174300,304089990,5490,5490,5490,5490,0
20240509,174200,304089990,5490,5490,5490,5490,0
20240509,174100,304089990,5490,5490,5490,5490,0
20240509,174000,304089990,5490,5490,5490,5490,0
20240509,173900,304089990,5490,5490,5490,5490,0
20240509,173800,304089990,5490,5490,5490,5490,0
20240509,173700,304089990,5490,5490,5490,5490,0
20240509,173600,304089990,5490,5490,5490,5490,0
20240509,173500,304089990,5490,5490,5490,5490,0
20240509,173400,304089990,5490,5490,5490,5490,0
20240509,173300,304089990,5490,5490,5490,5490,0
20240509,173200,304089990,5490,5490,5490,5490,0
20240509,173100,304089990,5490,5490,5490,5490,0
20240509,173000,304089990,5490,5490,5490,5490,0
20240509,172900,304089990,5490,5490,5490,5490,0
20240509,172800,304089990,5490,5490,5490,5490,0
20240509,172700,304089990,5490,5490,5490,5490,0
20240509,172600,304089990,5490,5490,5490,5490,235
20240509,172500,304089990,5490,5490,5490,5490,0
20240509,172400,304089990,5490,5490,5490,5490,0
20240509,172300,304089990,5490,5490,5490,5490,0
20240509,172200,304089990,5490,5490,5490,5490,0
20240509,172100,304089990,5490,5490,5490,5490,0
20240509,172000,304089990,5490,5490,5490,5490,0
20240509,171900,304089990,5490,5490,5490,5490,0
20240509,171800,304089990,5490,5490,5490,5490,0
20240509,171700,304089990,5490,5490,5490,5490,0
20240509,171600,304089990,5490,5490,5490,5490,0
20240509,171500,304089990,5490,5490,5490,5490,0
20240509,171400,304089990,5490,5490,5490,5490,0
20240509,171300,304089990,5490,5490,5490,5490,0
20240509,171200,304089990,5490,5490,5490,5490,0
20240509,171100,304089990,5490,5490,5490,5490,0
20240509,171000,304089990,5490,5490,5490,5490,0
20240509,170900,304089990,5490,5490,5490,5490,0
20240509,170800,304089990,5490,5490,5490,5490,0
20240509,170700,304089990,5490,5490,5490,5490,0
20240509,170600,304089990,5490,5490,5490,5490,0
20240509,170500,304089990,5490,5490,5490,5490,0
20240509,170400,304089990,5490,5490,5490,5490,0
20240509,170300,304089990,5490,5490,5490,5490,0
20240509,170200,304089990,5490,5490,5490,5490,0
20240509,170100,304089990,5490,5490,5490,5490,0
20240509,170000,304089990,5490,5490,5490,5490,0
20240509,165900,304089990,5490,5490,5490,5490,0
20240509,165800,304089990,5490,5490,5490,5490,0
20240509,165700,304089990,5490,5490,5490,5490,0
20240509,165600,304089990,5490,5490,5490,5490,235
20240509,165500,304089990,5490,5490,5490,5490,0
20240509,165400,304089990,5490,5490,5490,5490,0
20240509,165300,304089990,5490,5490,5490,5490,0
20240509,165200,304089990,5490,5490,5490,5490,0
20240509,165100,304089990,5490,5490,5490,5490,0
20240509,165000,304089990,5490,5490,5490,5490,0
20240509,164900,304089990,5490,5490,5490,5490,0
20240509,164800,304089990,5490,5490,5490,5490,0
20240509,164700,304089990,5490,5490,5490,5490,0
20240509,164600,304089990,5490,5490,5490,5490,0
20240509,164500,304089990,5490,5490,5490,5490,0
20240509,164400,304089990,5490,5490,5490,5490,0
20240509,164300,304089990,5490,5490,5490,5490,0
20240509,164200,304089990,5490,5490,5490,5490,0
20240509,164100,304089990,5490,5490,5490,5490,0
20240509,164000,304089990,5490,5490,5490,5490,0
20240509,163900,304089990,5490,5490,5490,5490,0
20240509,163800,304089990,5490,5490,5490,5490,0
20240509,163700,304089990,5490,5490,5490,5490,0
20240509,163600,304089990,5490,5490,5490,5490,0
20240509,163500,304089990,5490,5490,5490,5490,0
20240509,163400,304089990,5490,5490,5490,5490,0
20240509,163300,304089990,5490,5490,5490,5490,0
20240509,163200,304089990,5490,5490,5490,5490,0
20240509,163100,304089990,5490,5490,5490,5490,0
20240509,163000,304089990,5490,5490,5490,5490,0
20240509,162900,304089990,5490,5490,5490,5490,0
20240509,162800,304089990,5490,5490,5490,5490,0
20240509,162700,304089990,5490,5490,5490,5490,0
20240509,162600,304089990,5490,5490,5490,5490,235
20240509,162500,304089990,5490,5490,5490,5490,0
20240509,162400,304089990,5490,5490,5490,5490,0
20240509,162300,304089990,5490,5490,5490,5490,0
20240509,162200,304089990,5490,5490,5490,5490,0
20240509,162100,304089990,5490,5490,5490,5490,0
20240509,162000,304089990,5490,5490,5490,5490,0
20240509,161900,304089990,5490,5490,5490,5490,0
20240509,161800,304089990,5490,5490,5490,5490,0
20240509,161700,304089990,5490,5490,5490,5490,0
20240509,161600,304089990,5490,5490,5490,5490,0
20240509,161500,304089990,5490,5490,5490,5490,0
20240509,161400,304089990,5490,5490,5490,5490,0
20240509,161300,304089990,5490,5490,5490,5490,0
20240509,161200,304089990,5490,5490,5490,5490,0
20240509,161100,304089990,5490,5490,5490,5490,0
20240509,161000,304089990,5490,5490,5490,5490,0
20240509,160900,304089990,5490,5490,5490,5490,0
20240509,160800,304089990,5490,5490,5490,5490,0
20240509,160700,304089990,5490,5490,5490,5490,0
20240509,160600,304089990,5490,5490,5490,5490,0
20240509,160500,304089990,5490,5490,5490,5490,0
20240509,160400,304089990,5490,5490,5490,5490,0
20240509,160300,304089990,5490,5490,5490,5490,0
20240509,160200,304089990,5490,5490,5490,5490,0
20240509,160100,304089990,5490,5490,5490,5490,0
20240509,160000,304089990,5490,5490,5490,5490,0
20240509,155900,304089990,5490,5490,5490,5490,0
20240509,155800,304089990,5490,5490,5490,5490,0
20240509,155700,304089990,5490,5490,5490,5490,0
20240509,155600,304089990,5490,5490,5490,5490,235
20240509,155500,304089990,5490,5490,5490,5490,0
20240509,155400,304089990,5490,5490,5490,5490,0
20240509,155300,304089990,5490,5490,5490,5490,0
20240509,155200,304089990,5490,5490,5490,5490,0
20240509,155100,304089990,5490,5490,5490,5490,0
20240509,155000,304089990,5490,5490,5490,5490,0
20240509,154900,304089990,5490,5490,5490,5490,0
20240509,154800,304089990,5490,5490,5490,5490,0
20240509,154700,304089990,5490,5490,5490,5490,0
20240509,154600,304089990,5490,5490,5490,5490,0
20240509,154500,304089990,5490,5490,5490,5490,0
20240509,154400,304089990,5490,5490,5490,5490,0
20240509,154300,304089990,5490,5490,5490,5490,0
20240509,154200,304089990,5490,5490,5490,5490,0
20240509,154100,304089990,5490,5490,5490,5490,0
20240509,154000,304089990,5490,5490,5490,5490,0
20240509,153900,304089990,5490,5490,5490,5490,0
20240509,153800,304089990,5490,5490,5490,5490,0
20240509,153700,304089990,5490,5490,5490,5490,0
20240509,153600,304089990,5490,5490,5490,5490,0
20240509,153500,304089990,5490,5490,5490,5490,0
20240509,153400,304089990,5490,5490,5490,5490,0
20240509,153300,304089990,5490,5490,5490,5490,0
20240509,153200,304089990,5490,5490,5490,5490,0
20240509,153100,304089990,5490,5490,5490,5490,0
20240509,153000,304089990,5490,5490,5490,5490,235
20240509,152900,302799840,5490,5490,5490,5490,0
20240509,152800,302799840,5490,5490,5490,5490,0
20240509,152700,302799840,5490,5490,5490,5490,0
20240509,152600,302799840,5490,5490,5490,5490,0
20240509,152500,302799840,5490,5490,5490,5490,0
20240509,152400,302799840,5490,5490,5490,5490,0
20240509,152300,302799840,5490,5490,5490,5490,0
20240509,152200,302799840,5490,5490,5490,5490,0
20240509,152100,302799840,5490,5490,5490,5490,0
20240509,152000,302799840,5490,5490,5490,5490,0
20240509,151900,302799840,5490,5490,5490,5490,13
20240509,151800,302728470,5490,5490,5490,5490,0
20240509,151700,302728470,5490,5490,5490,5490,0
20240509,151600,302728470,5490,5490,5490,5490,0
20240509,151500,302728470,5490,5490,5490,5490,27
20240509,151400,302580240,5490,5490,5490,5490,10
20240509,151300,302525340,5470,5470,5470,5470,0
20240509,151200,302525340,5470,5470,5470,5470,3
20240509,151100,302508930,5490,5490,5490,5490,0
20240509,151000,302508930,5490,5490,5490,5490,14
20240509,150900,302432070,5490,5490,5490,5490,0
20240509,150800,302432070,5490,5490,5490,5490,0
20240509,150700,302432070,5490,5490,5490,5490,14
20240509,150600,302355210,5490,5490,5490,5490,0
20240509,150500,302355210,5490,5490,5490,5490,0
20240509,150400,302355210,5490,5490,5490,5490,14
20240509,150300,302278350,5490,5480,5490,5450,172
20240509,150200,301339200,5490,5490,5490,5490,0
20240509,150100,301339200,5490,5490,5490,5490,4
20240509,150000,301317240,5470,5470,5470,5470,42
20240509,145900,301087500,5480,5490,5490,5480,261
20240509,145800,299656960,5500,5500,5500,5500,14
20240509,145700,299579960,5500,5500,5500,5500,0
20240509,145600,299579960,5500,5500,5500,5500,0
20240509,145500,299579960,5500,5500,5500,5500,14
20240509,145400,299502960,5500,5500,5500,5500,10
20240509,145300,299447960,5490,5490,5490,5490,0
20240509,145200,299447960,5490,5490,5490,5490,0
20240509,145100,299447960,5490,5490,5490,5490,0
20240509,145000,299447960,5490,5490,5490,5490,189
20240509,144900,298410350,5490,5490,5490,5490,762
20240509,144800,294226970,5490,5490,5490,5490,0
20240509,144700,294226970,5490,5490,5490,5490,0
20240509,144600,294226970,5490,5490,5490,5490,0
20240509,144500,294226970,5490,5490,5490,5490,98
20240509,144400,293688950,5500,5500,5500,5500,0
20240509,144300,293688950,5500,5500,5500,5500,4
20240509,144200,293666950,5490,5490,5490,5490,0
20240509,144100,293666950,5490,5490,5490,5490,93
20240509,144000,293156380,5490,5490,5490,5490,147
20240509,143900,292349350,5490,5490,5490,5490,39
20240509,143800,292135240,5480,5480,5480,5480,0
20240509,143700,292135240,5480,5480,5480,5480,0
20240509,143600,292135240,5480,5480,5480,5480,2
20240509,143500,292124280,5490,5490,5490,5490,0
20240509,143400,292124280,5490,5490,5500,5490,66
20240509,143300,291761500,5500,5500,5500,5500,0
20240509,143200,291761500,5500,5500,5500,5500,0
20240509,143100,291761500,5500,5500,5500,5500,14
20240509,143000,291684500,5500,5500,5500,5500,0
20240509,142900,291684500,5500,5500,5500,5500,0
20240509,142800,291684500,5500,5500,5500,5500,14
20240509,142700,291607500,5500,5500,5500,5500,0
20240509,142600,291607500,5500,5500,5500,5500,0
20240509,142500,291607500,5500,5500,5500,5500,14
20240509,142400,291530500,5500,5500,5500,5500,1
20240509,142300,291525000,5500,5500,5500,5500,0
20240509,142200,291525000,5500,5480,5500,5470,952
20240509,142100,286307770,5480,5510,5510,5480,76
20240509,142000,285890900,5480,5490,5490,5480,34
20240509,141900,285704490,5500,5500,5500,5500,14
20240509,141800,285627490,5500,5510,5510,5500,225
20240509,141700,284389890,5510,5510,5510,5510,0
20240509,141600,284389890,5510,5520,5520,5510,174
20240509,141500,283431010,5520,5520,5520,5520,57
20240509,141400,283116370,5520,5540,5540,5520,127
20240509,141300,282414420,5550,5550,5550,5550,14
20240509,141200,282336720,5550,5550,5550,5550,19
20240509,141100,282231270,5560,5560,5560,5560,3
20240509,141000,282214590,5570,5570,5570,5570,14
20240509,140900,282136610,5570,5570,5570,5570,1
20240509,140800,282131040,5570,5570,5570,5570,0
20240509,140700,282131040,5570,5570,5570,5570,16
20240509,140600,282041920,5570,5570,5570,5570,5
20240509,140500,282014070,5570,5570,5570,5570,151
20240509,140400,281173000,5570,5560,5570,5560,114
20240509,140300,280538030,5570,5570,5570,5570,0
20240509,140200,280538030,5570,5570,5570,5570,0
20240509,140100,280538030,5570,5570,5570,5570,14
20240509,140000,280460050,5570,5580,5580,5570,18
20240509,135900,280359780,5580,5570,5580,5570,701
20240509,135800,276454400,5560,5560,5560,5530,2066
20240509,135700,264968990,5560,5560,5560,5560,300
20240509,135600,263300990,5530,5550,5560,5530,1035
20240509,135500,257557410,5550,5550,5550,5550,110
20240509,135400,256946910,5550,5550,5550,5550,1001
20240509,135300,251391360,5550,5550,5550,5550,0
20240509,135200,251391360,5550,5550,5550,5550,14
20240509,135100,251313660,5550,5540,5550,5540,901
20240509,135000,246314120,5550,5550,5550,5550,171
20240509,134900,245365070,5550,5550,5550,5550,19
20240509,134800,245259620,5550,5540,5550,5540,2790
20240509,134700,229779220,5520,5520,5520,5520,16
20240509,134600,229690900,5520,5520,5520,5520,14
20240509,134500,229613620,5520,5520,5520,5520,0
20240509,134400,229613620,5520,5520,5520,5520,0
20240509,134300,229613620,5520,5520,5520,5520,16
20240509,134200,229525300,5520,5530,5530,5520,199
20240509,134100,228424980,5530,5510,5530,5510,2055
20240509,134000,217082200,5500,5500,5500,5500,0
20240509,133900,217082200,5500,5500,5500,5500,1
20240509,133800,217076700,5490,5490,5490,5490,200
20240509,133700,215978700,5480,5480,5480,5480,0
20240509,133600,215978700,5480,5480,5480,5480,0
20240509,133500,215978700,5480,5480,5480,5480,0
20240509,133400,215978700,5480,5480,5480,5480,0
20240509,133300,215978700,5480,5480,5480,5480,1111
20240509,133200,209890420,5480,5480,5480,5480,0
20240509,133100,209890420,5480,5480,5480,5480,20
20240509,133000,209780820,5480,5470,5480,5470,12
20240509,132900,209715170,5470,5470,5470,5470,274
20240509,132800,208216390,5470,5470,5470,5470,31
20240509,132700,208046820,5470,5470,5470,5470,50
20240509,132600,207773320,5470,5470,5470,5470,609
20240509,132500,204442090,5480,5480,5480,5480,24
20240509,132400,204310570,5480,5480,5480,5480,0
20240509,132300,204310570,5480,5480,5480,5480,0
20240509,132200,204310570,5480,5480,5480,5480,20
20240509,132100,204200970,5480,5480,5480,5480,0
20240509,132000,204200970,5480,5480,5480,5480,0
20240509,131900,204200970,5480,5480,5480,5480,14
20240509,131800,204124250,5480,5480,5480,5480,2
20240509,131700,204113290,5480,5480,5480,5480,50
20240509,131600,203839290,5470,5470,5470,5470,0
20240509,131500,203839290,5470,5470,5470,5470,0
20240509,131400,203839290,5470,5470,5470,5470,0
20240509,131300,203839290,5470,5470,5470,5470,0
20240509,131200,203839290,5470,5470,5470,5470,0
20240509,131100,203839290,5470,5470,5470,5470,0
20240509,131000,203839290,5470,5470,5470,5470,16
20240509,130900,203751770,5470,5470,5470,5470,0
20240509,130800,203751770,5470,5470,5470,5470,0
20240509,130700,203751770,5470,5470,5470,5470,0
20240509,130600,203751770,5470,5470,5470,5470,0
20240509,130500,203751770,5470,5470,5470,5470,0
20240509,130400,203751770,5470,5470,5470,5470,14
20240509,130300,203675190,5470,5470,5470,5470,0
20240509,130200,203675190,5470,5470,5470,5470,0
20240509,130100,203675190,5470,5470,5470,5470,114
20240509,130000,203051610,5480,5480,5480,5480,0
20240509,125900,203051610,5480,5480,5480,5480,0
20240509,125800,203051610,5480,5480,5480,5480,14
20240509,125700,202974890,5480,5480,5480,5480,0
20240509,125600,202974890,5480,5480,5480,5480,0
20240509,125500,202974890,5480,5480,5480,5480,44
20240509,125400,202733770,5480,5480,5480,5480,0
20240509,125300,202733770,5480,5480,5480,5480,0
20240509,125200,202733770,5480,5480,5480,5480,14
20240509,125100,202657050,5480,5480,5480,5480,0
20240509,125000,202657050,5480,5480,5480,5480,0
20240509,124900,202657050,5480,5480,5480,5480,14
20240509,124800,202580330,5480,5480,5480,5480,0
20240509,124700,202580330,5480,5480,5480,5480,0
20240509,124600,202580330,5480,5480,5480,5480,125
20240509,124500,201895330,5480,5480,5480,5480,0
20240509,124400,201895330,5480,5480,5480,5480,1
20240509,124300,201889850,5450,5450,5450,5450,132
20240509,124200,201170450,5450,5450,5450,5450,0
20240509,124100,201170450,5450,5450,5450,5450,0
20240509,124000,201170450,5450,5450,5450,5450,274
20240509,123900,199677150,5450,5450,5450,5450,0
20240509,123800,199677150,5450,5450,5450,5450,239
20240509,123700,198374600,5450,5480,5480,5450,113
20240509,123600,197757810,5480,5480,5480,5480,0
20240509,123500,197757810,5480,5480,5480,5480,0
20240509,123400,197757810,5480,5480,5480,5480,15
20240509,123300,197675610,5480,5480,5480,5480,0
20240509,123200,197675610,5480,5480,5480,5480,1
20240509,123100,197670130,5480,5470,5480,5470,16
20240509,123000,197582600,5470,5480,5480,5470,135
20240509,122900,196843800,5480,5480,5480,5480,0
20240509,122800,196843800,5480,5480,5480,5480,0
20240509,122700,196843800,5480,5480,5480,5480,0
20240509,122600,196843800,5480,5480,5480,5480,80
20240509,122500,196405400,5480,5480,5480,5480,15
20240509,122400,196323200,5480,5480,5480,5480,0
20240509,122300,196323200,5480,5480,5480,5480,0
20240509,122200,196323200,5480,5480,5480,5480,15
20240509,122100,196241000,5480,5480,5480,5480,10
20240509,122000,196186200,5480,5480,5480,5480,0
20240509,121900,196186200,5480,5480,5480,5480,1
20240509,121800,196180720,5470,5470,5470,5470,0
20240509,121700,196180720,5470,5470,5470,5470,0
20240509,121600,196180720,5470,5480,5480,5470,517
20240509,121500,193352580,5480,5480,5480,5480,0
20240509,121400,193352580,5480,5480,5480,5480,67
20240509,121300,192985420,5480,5480,5480,5480,0
20240509,121200,192985420,5480,5480,5480,5480,0
20240509,121100,192985420,5480,5480,5480,5480,0
20240509,121000,192985420,5480,5480,5480,5480,3
20240509,120900,192968980,5480,5480,5480,5480,0
20240509,120800,192968980,5480,5480,5480,5480,0
20240509,120700,192968980,5480,5480,5480,5480,65
20240509,120600,192612780,5480,5480,5480,5480,0
20240509,120500,192612780,5480,5480,5480,5480,0
20240509,120400,192612780,5480,5480,5480,5480,15
20240509,120300,192530580,5480,5480,5480,5480,0
20240509,120200,192530580,5480,5470,5480,5470,1001
20240509,120100,187055100,5460,5460,5460,5460,0
20240509,120000,187055100,5460,5460,5460,5460,0
20240509,115900,187055100,5460,5460,5460,5460,0
20240509,115800,187055100,5460,5460,5460,5460,0
20240509,115700,187055100,5460,5460,5460,5460,0
20240509,115600,187055100,5460,5460,5460,5460,0
20240509,115500,187055100,5460,5460,5460,5460,0
20240509,115400,187055100,5460,5460,5460,5460,0
20240509,115300,187055100,5460,5460,5460,5460,0
20240509,115200,187055100,5460,5460,5460,5460,1
20240509,115100,187049640,5450,5450,5450,5450,0
20240509,115000,187049640,5450,5450,5450,5450,0
20240509,114900,187049640,5450,5460,5460,5450,183
20240509,114800,186052280,5450,5490,5490,5450,73
20240509,114700,185652280,5510,5510,5510,5510,3
20240509,114600,185635750,5510,5510,5510,5510,15
20240509,114500,185553100,5510,5510,5510,5510,0
20240509,114400,185553100,5510,5510,5510,5510,1
20240509,114300,185547590,5480,5480,5480,5480,13
20240509,114200,185476350,5480,5480,5480,5480,0
20240509,114100,185476350,5480,5480,5480,5480,0
20240509,114000,185476350,5480,5480,5480,5480,16
20240509,113900,185388670,5480,5480,5480,5480,1
20240509,113800,185383190,5440,5440,5440,5440,0
20240509,113700,185383190,5440,5440,5440,5440,0
20240509,113600,185383190,5440,5440,5440,5440,0
20240509,113500,185383190,5440,5450,5450,5440,98
20240509,113400,184849370,5480,5480,5480,5480,15
20240509,113300,184767170,5480,5480,5480,5480,0
20240509,113200,184767170,5480,5480,5480,5480,0
20240509,113100,184767170,5480,5480,5480,5480,15
20240509,113000,184684970,5480,5480,5480,5480,8
20240509,112900,184641130,5480,5470,5480,5470,66
20240509,112800,184279500,5470,5480,5480,5470,21
20240509,112700,184164570,5470,5470,5470,5470,538
20240509,112600,181221710,5470,5470,5470,5470,0
20240509,112500,181221710,5470,5470,5470,5470,0
20240509,112400,181221710,5470,5470,5470,5470,0
20240509,112300,181221710,5470,5470,5470,5470,235
20240509,112200,179936260,5470,5470,5470,5470,15
20240509,112100,179854210,5470,5450,5470,5450,1729
20240509,112000,170431040,5470,5470,5470,5470,0
20240509,111900,170431040,5470,5460,5470,5460,22
20240509,111800,170310850,5460,5460,5460,5460,0
20240509,111700,170310850,5460,5460,5460,5460,15
20240509,111600,170228950,5460,5460,5460,5460,0
20240509,111500,170228950,5460,5460,5460,5460,0
20240509,111400,170228950,5460,5460,5460,5460,0
20240509,111300,170228950,5460,5470,5470,5460,72
20240509,111200,169835680,5470,5470,5470,5470,0
20240509,111100,169835680,5470,5460,5470,5460,1065
20240509,111000,164020770,5460,5480,5480,5460,198
20240509,110900,162939390,5480,5480,5480,5480,7
20240509,110800,162901030,5450,5520,5520,5450,744
20240509,110700,158841940,5460,5460,5460,5460,0
20240509,110600,158841940,5460,5460,5460,5460,199
20240509,110500,157755400,5480,5480,5480,5480,15
20240509,110400,157673200,5480,5470,5480,5470,20
20240509,110300,157563750,5470,5480,5480,5470,324
20240509,110200,155790790,5480,5480,5480,5480,0
20240509,110100,155790790,5480,5500,5500,5480,1366
20240509,110000,148304450,5500,5500,5500,5500,0
20240509,105900,148304450,5500,5500,5500,5500,0
20240509,105800,148304450,5500,5530,5530,5500,30
20240509,105700,148139000,5530,5530,5530,5530,139
20240509,105600,147370330,5500,5500,5500,5500,0
20240509,105500,147370330,5500,5500,5500,5500,2
20240509,105400,147359330,5500,5500,5500,5500,39
20240509,105300,147144830,5510,5510,5510,5510,0
20240509,105200,147144830,5510,5520,5520,5510,515
20240509,105100,144307030,5520,5520,5520,5520,511
20240509,105000,141486310,5540,5540,5540,5540,4
20240509,104900,141464150,5520,5520,5520,5520,19
20240509,104800,141359270,5520,5520,5520,5520,0
20240509,104700,141359270,5520,5520,5520,5520,0
20240509,104600,141359270,5520,5520,5520,5520,0
20240509,104500,141359270,5520,5530,5530,5520,1585
20240509,104400,132599220,5540,5540,5540,5540,9
20240509,104300,132549360,5550,5550,5550,5550,15
20240509,104200,132466110,5550,5550,5550,5550,0
20240509,104100,132466110,5550,5550,5550,5550,0
20240509,104000,132466110,5550,5550,5550,5550,15
20240509,103900,132382860,5550,5550,5550,5550,66
20240509,103800,132016560,5550,5540,5550,5540,48
20240509,103700,131750550,5550,5540,5550,5540,4418
20240509,103600,107231610,5540,5540,5540,5540,300
20240509,103500,105569610,5540,5540,5540,5540,10
20240509,103400,105514210,5530,5530,5530,5530,92
20240509,103300,105005450,5530,5530,5530,5530,55
20240509,103200,104701300,5530,5510,5530,5510,170
20240509,103100,103763240,5540,5520,5540,5520,31
20240509,103000,103592100,5520,5520,5520,5520,0
20240509,102900,103592100,5520,5520,5520,5520,0
20240509,102800,103592100,5520,5530,5530,5520,105
20240509,102700,103012350,5530,5530,5530,5530,0
20240509,102600,103012350,5530,5530,5530,5530,23
20240509,102500,102885160,5540,5540,5540,5540,28
20240509,102400,102730040,5540,5530,5540,5530,832
20240509,102300,98126080,5530,5510,5530,5510,704
20240509,102200,94240000,5510,5510,5510,5510,95
20240509,102100,93716550,5510,5510,5510,5510,300
20240509,102000,92063550,5510,5510,5510,5510,43
20240509,101900,91826620,5510,5510,5510,5510,34
20240509,101800,91639280,5510,5510,5510,5510,20
20240509,101700,91529080,5510,5510,5510,5510,0
20240509,101600,91529080,5510,5510,5510,5490,33
20240509,101500,91347450,5510,5510,5510,5510,0
20240509,101400,91347450,5510,5510,5510,5510,1
20240509,101300,91341940,5510,5510,5510,5510,515
20240509,101200,88504290,5510,5510,5510,5510,104
20240509,101100,87931250,5510,5510,5510,5510,0
20240509,101000,87931250,5510,5510,5510,5510,17
20240509,100900,87837580,5510,5510,5510,5510,1
20240509,100800,87832070,5490,5490,5490,5490,0
20240509,100700,87832070,5490,5490,5490,5490,15
20240509,100600,87749720,5490,5490,5490,5490,545
20240509,100500,84757670,5490,5490,5490,5490,47
20240509,100400,84499640,5500,5510,5510,5500,308
20240509,100300,82805480,5510,5490,5510,5490,127
20240509,100200,82108210,5510,5510,5510,5510,0
20240509,100100,82108210,5510,5510,5510,5510,6
20240509,100000,82075150,5490,5490,5490,5490,244
20240509,095900,80735590,5510,5510,5510,5510,999
20240509,095800,75231100,5510,5510,5510,5510,15
20240509,095700,75148450,5510,5510,5510,5510,900
20240509,095600,70189450,5510,5510,5510,5510,181
20240509,095500,69192140,5510,5500,5510,5500,249
20240509,095400,67822580,5490,5490,5490,5490,0
20240509,095300,67822580,5490,5480,5490,5480,452
20240509,095200,65345430,5480,5480,5480,5480,10
20240509,095100,65290630,5470,5470,5470,5470,20
20240509,095000,65181230,5470,5470,5470,5470,0
20240509,094900,65181230,5470,5470,5470,5470,215
20240509,094800,64005180,5470,5470,5470,5470,0
20240509,094700,64005180,5470,5470,5470,5470,0
20240509,094600,64005180,5470,5480,5480,5470,178
20240509,094500,63031370,5480,5480,5480,5480,0
20240509,094400,63031370,5480,5480,5480,5480,24
20240509,094300,62899850,5480,5480,5480,5480,15
20240509,094200,62817650,5480,5480,5480,5480,0
20240509,094100,62817650,5480,5480,5480,5480,115
20240509,094000,62187450,5490,5490,5490,5490,1
20240509,093900,62181960,5480,5480,5480,5480,0
20240509,093800,62181960,5480,5480,5480,5480,1
20240509,093700,62176480,5480,5480,5480,5480,15
20240509,093600,62094280,5480,5480,5480,5480,50
20240509,093500,61820280,5480,5490,5490,5480,243
20240509,093400,60488210,5490,5490,5490,5490,15
20240509,093300,60405860,5490,5490,5490,5490,1405
20240509,093200,52692410,5500,5510,5510,5500,159
20240509,093100,51816910,5500,5520,5540,5500,554
20240509,093000,48754660,5520,5520,5530,5520,100
20240509,092900,48202470,5520,5520,5520,5520,600
20240509,092800,44890470,5520,5520,5520,5520,1
20240509,092700,44884950,5500,5490,5500,5490,1810
20240509,092600,34935920,5490,5490,5490,5490,242
20240509,092500,33607340,5490,5490,5490,5490,1005
20240509,092400,28089890,5490,5490,5490,5490,0
20240509,092300,28089890,5490,5490,5490,5490,1
20240509,092200,28084400,5440,5440,5440,5440,0
20240509,092100,28084400,5440,5440,5440,5440,0
20240509,092000,28084400,5440,5450,5450,5440,1000
20240509,091900,22635190,5450,5450,5450,5450,0
20240509,091800,22635190,5450,5450,5450,5450,281
20240509,091700,21103740,5470,5450,5470,5450,906
20240509,091600,16162920,5460,5460,5460,5460,21
20240509,091500,16048260,5460,5470,5470,5460,232
20240509,091400,14781520,5480,5480,5480,5480,1
20240509,091300,14776040,5480,5480,5480,5480,23
20240509,091200,14650000,5480,5480,5480,5480,0
20240509,091100,14650000,5480,5450,5480,5430,1130
20240509,091000,8489680,5450,5450,5450,5450,0
20240509,090900,8489680,5450,5450,5450,5450,0
20240509,090800,8489680,5450,5450,5450,5450,0
20240509,090700,8489680,5450,5450,5450,5450,427
20240509,090600,6162530,5450,5440,5450,5440,24
20240509,090500,6031880,5480,5480,5480,5480,20
20240509,090400,5922280,5480,5480,5480,5480,15
20240509,090300,5840080,5480,5480,5480,5480,0
20240509,090200,5840080,5480,5480,5480,5480,0
20240509,090100,5840080,5480,5480,5480,5480,15
20240509,090000,5757880,5480,5500,5500,5480,954