KissMeData/023350/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,190500,52757210,5510,5510,5510,5510,133
20240509,190400,52757210,5510,5510,5510,5510,0
20240509,190300,52757210,5510,5510,5510,5510,0
20240509,190200,52757210,5510,5510,5510,5510,0
20240509,190100,52757210,5510,5510,5510,5510,0
20240509,190000,52757210,5510,5510,5510,5510,0
20240509,185900,52757210,5510,5510,5510,5510,0
20240509,185800,52757210,5510,5510,5510,5510,0
20240509,185700,52757210,5510,5510,5510,5510,0
20240509,185600,52757210,5510,5510,5510,5510,0
20240509,185500,52757210,5510,5510,5510,5510,0
20240509,185400,52757210,5510,5510,5510,5510,0
20240509,185300,52757210,5510,5510,5510,5510,0
20240509,185200,52757210,5510,5510,5510,5510,0
20240509,185100,52757210,5510,5510,5510,5510,0
20240509,185000,52757210,5510,5510,5510,5510,0
20240509,184900,52757210,5510,5510,5510,5510,0
20240509,184800,52757210,5510,5510,5510,5510,0
20240509,184700,52757210,5510,5510,5510,5510,0
20240509,184600,52757210,5510,5510,5510,5510,0
20240509,184500,52757210,5510,5510,5510,5510,0
20240509,184400,52757210,5510,5510,5510,5510,0
20240509,184300,52757210,5510,5510,5510,5510,0
20240509,184200,52757210,5510,5510,5510,5510,0
20240509,184100,52757210,5510,5510,5510,5510,0
20240509,184000,52757210,5510,5510,5510,5510,0
20240509,183900,52757210,5510,5510,5510,5510,0
20240509,183800,52757210,5510,5510,5510,5510,0
20240509,183700,52757210,5510,5510,5510,5510,0
20240509,183600,52757210,5510,5510,5510,5510,0
20240509,183500,52757210,5510,5510,5510,5510,133
20240509,183400,52757210,5510,5510,5510,5510,0
20240509,183300,52757210,5510,5510,5510,5510,0
20240509,183200,52757210,5510,5510,5510,5510,0
20240509,183100,52757210,5510,5510,5510,5510,0
20240509,183000,52757210,5510,5510,5510,5510,0
20240509,182900,52757210,5510,5510,5510,5510,0
20240509,182800,52757210,5510,5510,5510,5510,0
20240509,182700,52757210,5510,5510,5510,5510,0
20240509,182600,52757210,5510,5510,5510,5510,0
20240509,182500,52757210,5510,5510,5510,5510,0
20240509,182400,52757210,5510,5510,5510,5510,0
20240509,182300,52757210,5510,5510,5510,5510,0
20240509,182200,52757210,5510,5510,5510,5510,0
20240509,182100,52757210,5510,5510,5510,5510,0
20240509,182000,52757210,5510,5510,5510,5510,0
20240509,181900,52757210,5510,5510,5510,5510,0
20240509,181800,52757210,5510,5510,5510,5510,0
20240509,181700,52757210,5510,5510,5510,5510,0
20240509,181600,52757210,5510,5510,5510,5510,0
20240509,181500,52757210,5510,5510,5510,5510,0
20240509,181400,52757210,5510,5510,5510,5510,0
20240509,181300,52757210,5510,5510,5510,5510,0
20240509,181200,52757210,5510,5510,5510,5510,0
20240509,181100,52757210,5510,5510,5510,5510,0
20240509,181000,52757210,5510,5510,5510,5510,0
20240509,180900,52757210,5510,5510,5510,5510,0
20240509,180800,52757210,5510,5510,5510,5510,0
20240509,180700,52757210,5510,5510,5510,5510,0
20240509,180600,52757210,5510,5510,5510,5510,0
20240509,180500,52757210,5510,5510,5510,5510,133
20240509,180400,52757210,5510,5510,5510,5510,0
20240509,180300,52757210,5510,5510,5510,5510,0
20240509,180200,52757210,5510,5510,5510,5510,0
20240509,180100,52757210,5510,5510,5510,5510,0
20240509,180000,52757210,5510,5510,5510,5510,0
20240509,175900,52757210,5510,5510,5510,5510,0
20240509,175800,52757210,5510,5510,5510,5510,0
20240509,175700,52757210,5510,5510,5510,5510,0
20240509,175600,52757210,5510,5510,5510,5510,0
20240509,175500,52757210,5510,5510,5510,5510,0
20240509,175400,52757210,5510,5510,5510,5510,0
20240509,175300,52757210,5510,5510,5510,5510,0
20240509,175200,52757210,5510,5510,5510,5510,0
20240509,175100,52757210,5510,5510,5510,5510,0
20240509,175000,52757210,5510,5510,5510,5510,0
20240509,174900,52757210,5510,5510,5510,5510,0
20240509,174800,52757210,5510,5510,5510,5510,0
20240509,174700,52757210,5510,5510,5510,5510,0
20240509,174600,52757210,5510,5510,5510,5510,0
20240509,174500,52757210,5510,5510,5510,5510,0
20240509,174400,52757210,5510,5510,5510,5510,0
20240509,174300,52757210,5510,5510,5510,5510,0
20240509,174200,52757210,5510,5510,5510,5510,0
20240509,174100,52757210,5510,5510,5510,5510,0
20240509,174000,52757210,5510,5510,5510,5510,0
20240509,173900,52757210,5510,5510,5510,5510,0
20240509,173800,52757210,5510,5510,5510,5510,0
20240509,173700,52757210,5510,5510,5510,5510,0
20240509,173600,52757210,5510,5510,5510,5510,0
20240509,173500,52757210,5510,5510,5510,5510,133
20240509,173400,52757210,5510,5510,5510,5510,0
20240509,173300,52757210,5510,5510,5510,5510,0
20240509,173200,52757210,5510,5510,5510,5510,0
20240509,173100,52757210,5510,5510,5510,5510,0
20240509,173000,52757210,5510,5510,5510,5510,0
20240509,172900,52757210,5510,5510,5510,5510,0
20240509,172800,52757210,5510,5510,5510,5510,0
20240509,172700,52757210,5510,5510,5510,5510,0
20240509,172600,52757210,5510,5510,5510,5510,0
20240509,172500,52757210,5510,5510,5510,5510,0
20240509,172400,52757210,5510,5510,5510,5510,0
20240509,172300,52757210,5510,5510,5510,5510,0
20240509,172200,52757210,5510,5510,5510,5510,0
20240509,172100,52757210,5510,5510,5510,5510,0
20240509,172000,52757210,5510,5510,5510,5510,0
20240509,171900,52757210,5510,5510,5510,5510,0
20240509,171800,52757210,5510,5510,5510,5510,0
20240509,171700,52757210,5510,5510,5510,5510,0
20240509,171600,52757210,5510,5510,5510,5510,0
20240509,171500,52757210,5510,5510,5510,5510,0
20240509,171400,52757210,5510,5510,5510,5510,0
20240509,171300,52757210,5510,5510,5510,5510,0
20240509,171200,52757210,5510,5510,5510,5510,0
20240509,171100,52757210,5510,5510,5510,5510,0
20240509,171000,52757210,5510,5510,5510,5510,0
20240509,170900,52757210,5510,5510,5510,5510,0
20240509,170800,52757210,5510,5510,5510,5510,0
20240509,170700,52757210,5510,5510,5510,5510,0
20240509,170600,52757210,5510,5510,5510,5510,0
20240509,170500,52757210,5510,5510,5510,5510,133
20240509,170400,52757210,5510,5510,5510,5510,0
20240509,170300,52757210,5510,5510,5510,5510,0
20240509,170200,52757210,5510,5510,5510,5510,0
20240509,170100,52757210,5510,5510,5510,5510,0
20240509,170000,52757210,5510,5510,5510,5510,0
20240509,165900,52757210,5510,5510,5510,5510,0
20240509,165800,52757210,5510,5510,5510,5510,0
20240509,165700,52757210,5510,5510,5510,5510,0
20240509,165600,52757210,5510,5510,5510,5510,0
20240509,165500,52757210,5510,5510,5510,5510,0
20240509,165400,52757210,5510,5510,5510,5510,0
20240509,165300,52757210,5510,5510,5510,5510,0
20240509,165200,52757210,5510,5510,5510,5510,0
20240509,165100,52757210,5510,5510,5510,5510,0
20240509,165000,52757210,5510,5510,5510,5510,0
20240509,164900,52757210,5510,5510,5510,5510,0
20240509,164800,52757210,5510,5510,5510,5510,0
20240509,164700,52757210,5510,5510,5510,5510,0
20240509,164600,52757210,5510,5510,5510,5510,0
20240509,164500,52757210,5510,5510,5510,5510,0
20240509,164400,52757210,5510,5510,5510,5510,0
20240509,164300,52757210,5510,5510,5510,5510,0
20240509,164200,52757210,5510,5510,5510,5510,0
20240509,164100,52757210,5510,5510,5510,5510,0
20240509,164000,52757210,5510,5510,5510,5510,0
20240509,163900,52757210,5510,5510,5510,5510,0
20240509,163800,52757210,5510,5510,5510,5510,0
20240509,163700,52757210,5510,5510,5510,5510,0
20240509,163600,52757210,5510,5510,5510,5510,0
20240509,163500,52757210,5510,5510,5510,5510,133
20240509,163400,52757210,5510,5510,5510,5510,0
20240509,163300,52757210,5510,5510,5510,5510,0
20240509,163200,52757210,5510,5510,5510,5510,0
20240509,163100,52757210,5510,5510,5510,5510,0
20240509,163000,52757210,5510,5510,5510,5510,0
20240509,162900,52757210,5510,5510,5510,5510,0
20240509,162800,52757210,5510,5510,5510,5510,0
20240509,162700,52757210,5510,5510,5510,5510,0
20240509,162600,52757210,5510,5510,5510,5510,0
20240509,162500,52757210,5510,5510,5510,5510,0
20240509,162400,52757210,5510,5510,5510,5510,0
20240509,162300,52757210,5510,5510,5510,5510,0
20240509,162200,52757210,5510,5510,5510,5510,0
20240509,162100,52757210,5510,5510,5510,5510,0
20240509,162000,52757210,5510,5510,5510,5510,0
20240509,161900,52757210,5510,5510,5510,5510,0
20240509,161800,52757210,5510,5510,5510,5510,0
20240509,161700,52757210,5510,5510,5510,5510,0
20240509,161600,52757210,5510,5510,5510,5510,0
20240509,161500,52757210,5510,5510,5510,5510,0
20240509,161400,52757210,5510,5510,5510,5510,0
20240509,161300,52757210,5510,5510,5510,5510,0
20240509,161200,52757210,5510,5510,5510,5510,0
20240509,161100,52757210,5510,5510,5510,5510,0
20240509,161000,52757210,5510,5510,5510,5510,0
20240509,160900,52757210,5510,5510,5510,5510,0
20240509,160800,52757210,5510,5510,5510,5510,0
20240509,160700,52757210,5510,5510,5510,5510,0
20240509,160600,52757210,5510,5510,5510,5510,0
20240509,160500,52757210,5510,5510,5510,5510,133
20240509,160400,52757210,5510,5510,5510,5510,0
20240509,160300,52757210,5510,5510,5510,5510,0
20240509,160200,52757210,5510,5510,5510,5510,0
20240509,160100,52757210,5510,5510,5510,5510,0
20240509,160000,52757210,5510,5510,5510,5510,0
20240509,155900,52757210,5510,5510,5510,5510,0
20240509,155800,52757210,5510,5510,5510,5510,0
20240509,155700,52757210,5510,5510,5510,5510,0
20240509,155600,52757210,5510,5510,5510,5510,0
20240509,155500,52757210,5510,5510,5510,5510,0
20240509,155400,52757210,5510,5510,5510,5510,0
20240509,155300,52757210,5510,5510,5510,5510,0
20240509,155200,52757210,5510,5510,5510,5510,0
20240509,155100,52757210,5510,5510,5510,5510,0
20240509,155000,52757210,5510,5510,5510,5510,0
20240509,154900,52757210,5510,5510,5510,5510,0
20240509,154800,52757210,5510,5510,5510,5510,0
20240509,154700,52757210,5510,5510,5510,5510,0
20240509,154600,52757210,5510,5510,5510,5510,0
20240509,154500,52757210,5510,5510,5510,5510,0
20240509,154400,52757210,5510,5510,5510,5510,0
20240509,154300,52757210,5510,5510,5510,5510,0
20240509,154200,52757210,5510,5510,5510,5510,0
20240509,154100,52757210,5510,5510,5510,5510,0
20240509,154000,52757210,5510,5510,5510,5510,0
20240509,153900,52757210,5510,5510,5510,5510,0
20240509,153800,52757210,5510,5510,5510,5510,0
20240509,153700,52757210,5510,5510,5510,5510,0
20240509,153600,52757210,5510,5510,5510,5510,0
20240509,153500,52757210,5510,5510,5510,5510,133
20240509,153400,52757210,5510,5510,5510,5510,0
20240509,153300,52757210,5510,5510,5510,5510,0
20240509,153200,52757210,5510,5510,5510,5510,0
20240509,153100,52757210,5510,5510,5510,5510,0
20240509,153000,52757210,5510,5510,5510,5510,133
20240509,152900,52024380,5490,5490,5490,5490,0
20240509,152800,52024380,5490,5490,5490,5490,0
20240509,152700,52024380,5490,5490,5490,5490,0
20240509,152600,52024380,5490,5490,5490,5490,0
20240509,152500,52024380,5490,5490,5490,5490,0
20240509,152400,52024380,5490,5490,5490,5490,0
20240509,152300,52024380,5490,5490,5490,5490,0
20240509,152200,52024380,5490,5490,5490,5490,0
20240509,152100,52024380,5490,5490,5490,5490,0
20240509,152000,52024380,5490,5490,5490,5490,0
20240509,151900,52024380,5490,5490,5490,5490,0
20240509,151800,52024380,5490,5490,5490,5490,0
20240509,151700,52024380,5490,5490,5490,5490,0
20240509,151600,52024380,5490,5490,5490,5490,0
20240509,151500,52024380,5490,5490,5490,5490,0
20240509,151400,52024380,5490,5490,5490,5490,0
20240509,151300,52024380,5490,5490,5490,5490,0
20240509,151200,52024380,5490,5490,5490,5490,20
20240509,151100,51914580,5490,5490,5490,5490,0
20240509,151000,51914580,5490,5490,5490,5490,0
20240509,150900,51914580,5490,5490,5490,5490,0
20240509,150800,51914580,5490,5490,5490,5490,2
20240509,150700,51903600,5500,5500,5500,5500,0
20240509,150600,51903600,5500,5500,5500,5500,0
20240509,150500,51903600,5500,5500,5500,5500,0
20240509,150400,51903600,5500,5500,5500,5500,0
20240509,150300,51903600,5500,5500,5500,5500,0
20240509,150200,51903600,5500,5500,5500,5500,0
20240509,150100,51903600,5500,5500,5500,5500,0
20240509,150000,51903600,5500,5500,5500,5500,0
20240509,145900,51903600,5500,5500,5500,5500,0
20240509,145800,51903600,5500,5500,5500,5500,0
20240509,145700,51903600,5500,5500,5500,5500,0
20240509,145600,51903600,5500,5500,5500,5500,0
20240509,145500,51903600,5500,5500,5500,5500,0
20240509,145400,51903600,5500,5500,5500,5500,50
20240509,145300,51628600,5500,5500,5500,5500,0
20240509,145200,51628600,5500,5500,5500,5500,0
20240509,145100,51628600,5500,5500,5500,5500,0
20240509,145000,51628600,5500,5500,5500,5500,0
20240509,144900,51628600,5500,5500,5500,5500,0
20240509,144800,51628600,5500,5500,5500,5500,0
20240509,144700,51628600,5500,5500,5500,5500,14
20240509,144600,51551600,5470,5480,5480,5470,470
20240509,144500,48979270,5470,5470,5470,5470,91
20240509,144400,48481500,5480,5490,5490,5480,95
20240509,144300,47960700,5490,5490,5490,5490,0
20240509,144200,47960700,5490,5490,5490,5490,0
20240509,144100,47960700,5490,5490,5490,5490,0
20240509,144000,47960700,5490,5490,5490,5490,0
20240509,143900,47960700,5490,5490,5490,5490,0
20240509,143800,47960700,5490,5490,5490,5490,0
20240509,143700,47960700,5490,5490,5490,5490,0
20240509,143600,47960700,5490,5490,5490,5490,0
20240509,143500,47960700,5490,5490,5490,5490,0
20240509,143400,47960700,5490,5490,5490,5490,0
20240509,143300,47960700,5490,5490,5490,5490,0
20240509,143200,47960700,5490,5490,5490,5490,0
20240509,143100,47960700,5490,5490,5490,5490,0
20240509,143000,47960700,5490,5490,5490,5490,0
20240509,142900,47960700,5490,5490,5490,5490,1
20240509,142800,47955210,5500,5500,5500,5500,0
20240509,142700,47955210,5500,5500,5500,5500,0
20240509,142600,47955210,5500,5500,5500,5500,0
20240509,142500,47955210,5500,5500,5500,5500,0
20240509,142400,47955210,5500,5500,5500,5500,0
20240509,142300,47955210,5500,5500,5500,5500,0
20240509,142200,47955210,5500,5500,5500,5500,1
20240509,142100,47949710,5500,5500,5500,5500,0
20240509,142000,47949710,5500,5500,5500,5500,0
20240509,141900,47949710,5500,5500,5500,5500,0
20240509,141800,47949710,5500,5500,5500,5500,0
20240509,141700,47949710,5500,5500,5500,5500,0
20240509,141600,47949710,5500,5500,5500,5500,11
20240509,141500,47889210,5510,5510,5510,5510,0
20240509,141400,47889210,5510,5510,5510,5510,0
20240509,141300,47889210,5510,5510,5510,5510,0
20240509,141200,47889210,5510,5510,5510,5510,0
20240509,141100,47889210,5510,5510,5510,5510,0
20240509,141000,47889210,5510,5510,5510,5510,0
20240509,140900,47889210,5510,5510,5510,5510,0
20240509,140800,47889210,5510,5510,5510,5510,0
20240509,140700,47889210,5510,5510,5510,5510,0
20240509,140600,47889210,5510,5510,5510,5510,0
20240509,140500,47889210,5510,5510,5510,5510,0
20240509,140400,47889210,5510,5510,5510,5510,0
20240509,140300,47889210,5510,5510,5510,5510,1
20240509,140200,47883700,5510,5510,5510,5510,0
20240509,140100,47883700,5510,5510,5510,5510,0
20240509,140000,47883700,5510,5510,5510,5510,0
20240509,135900,47883700,5510,5510,5510,5510,57
20240509,135800,47569630,5510,5510,5510,5510,15
20240509,135700,47486980,5500,5500,5500,5500,0
20240509,135600,47486980,5500,5500,5500,5500,0
20240509,135500,47486980,5500,5500,5500,5500,63
20240509,135400,47140480,5500,5500,5500,5500,0
20240509,135300,47140480,5500,5500,5500,5500,0
20240509,135200,47140480,5500,5500,5500,5500,2
20240509,135100,47129480,5500,5500,5500,5500,0
20240509,135000,47129480,5500,5500,5500,5500,455
20240509,134900,44626980,5480,5480,5480,5480,0
20240509,134800,44626980,5480,5480,5480,5480,0
20240509,134700,44626980,5480,5480,5480,5480,0
20240509,134600,44626980,5480,5480,5480,5480,0
20240509,134500,44626980,5480,5480,5480,5480,0
20240509,134400,44626980,5480,5500,5500,5480,612
20240509,134300,41271210,5490,5490,5490,5490,0
20240509,134200,41271210,5490,5490,5490,5490,0
20240509,134100,41271210,5490,5490,5490,5490,0
20240509,134000,41271210,5490,5490,5490,5490,0
20240509,133900,41271210,5490,5490,5490,5490,0
20240509,133800,41271210,5490,5490,5490,5490,0
20240509,133700,41271210,5490,5490,5490,5490,0
20240509,133600,41271210,5490,5490,5490,5490,0
20240509,133500,41271210,5490,5490,5490,5490,0
20240509,133400,41271210,5490,5490,5490,5490,0
20240509,133300,41271210,5490,5490,5490,5490,0
20240509,133200,41271210,5490,5490,5490,5490,70
20240509,133100,40886910,5500,5500,5500,5500,0
20240509,133000,40886910,5500,5500,5500,5500,0
20240509,132900,40886910,5500,5500,5500,5500,0
20240509,132800,40886910,5500,5500,5500,5500,0
20240509,132700,40886910,5500,5500,5500,5500,0
20240509,132600,40886910,5500,5500,5500,5500,2
20240509,132500,40875910,5500,5500,5500,5500,0
20240509,132400,40875910,5500,5500,5500,5500,0
20240509,132300,40875910,5500,5500,5500,5500,0
20240509,132200,40875910,5500,5500,5500,5500,1
20240509,132100,40870410,5500,5500,5500,5500,0
20240509,132000,40870410,5500,5500,5500,5500,29
20240509,131900,40710910,5490,5490,5490,5490,0
20240509,131800,40710910,5490,5490,5490,5490,0
20240509,131700,40710910,5490,5490,5490,5490,50
20240509,131600,40436410,5490,5490,5490,5490,0
20240509,131500,40436410,5490,5490,5490,5490,0
20240509,131400,40436410,5490,5490,5490,5490,0
20240509,131300,40436410,5490,5490,5490,5490,0
20240509,131200,40436410,5490,5490,5490,5490,0
20240509,131100,40436410,5490,5490,5490,5490,4
20240509,131000,40414450,5480,5480,5480,5480,0
20240509,130900,40414450,5480,5480,5480,5480,0
20240509,130800,40414450,5480,5480,5480,5480,0
20240509,130700,40414450,5480,5480,5480,5480,0
20240509,130600,40414450,5480,5480,5480,5480,0
20240509,130500,40414450,5480,5480,5480,5480,0
20240509,130400,40414450,5480,5480,5480,5480,0
20240509,130300,40414450,5480,5480,5480,5480,0
20240509,130200,40414450,5480,5480,5480,5480,0
20240509,130100,40414450,5480,5480,5480,5480,0
20240509,130000,40414450,5480,5480,5480,5480,0
20240509,125900,40414450,5480,5480,5480,5480,60
20240509,125800,40085650,5500,5500,5500,5500,0
20240509,125700,40085650,5500,5500,5500,5500,1
20240509,125600,40080150,5500,5500,5500,5500,0
20240509,125500,40080150,5500,5500,5500,5500,0
20240509,125400,40080150,5500,5500,5500,5500,0
20240509,125300,40080150,5500,5500,5500,5500,0
20240509,125200,40080150,5500,5500,5500,5500,0
20240509,125100,40080150,5500,5500,5500,5500,0
20240509,125000,40080150,5500,5500,5500,5500,0
20240509,124900,40080150,5500,5500,5500,5500,0
20240509,124800,40080150,5500,5500,5500,5500,0
20240509,124700,40080150,5500,5500,5500,5500,0
20240509,124600,40080150,5500,5500,5500,5500,0
20240509,124500,40080150,5500,5500,5500,5500,0
20240509,124400,40080150,5500,5500,5500,5500,0
20240509,124300,40080150,5500,5490,5500,5480,155
20240509,124200,39229940,5500,5500,5500,5500,2
20240509,124100,39218940,5500,5500,5500,5500,0
20240509,124000,39218940,5500,5500,5500,5500,1
20240509,123900,39213440,5500,5500,5500,5500,0
20240509,123800,39213440,5500,5500,5500,5500,0
20240509,123700,39213440,5500,5500,5500,5500,22
20240509,123600,39092440,5500,5500,5500,5500,0
20240509,123500,39092440,5500,5500,5500,5500,0
20240509,123400,39092440,5500,5500,5500,5500,0
20240509,123300,39092440,5500,5500,5500,5500,1
20240509,123200,39086940,5500,5500,5500,5500,0
20240509,123100,39086940,5500,5500,5500,5500,0
20240509,123000,39086940,5500,5500,5500,5500,33
20240509,122900,38905440,5500,5500,5500,5500,0
20240509,122800,38905440,5500,5500,5500,5500,2
20240509,122700,38894440,5500,5500,5500,5500,0
20240509,122600,38894440,5500,5500,5500,5500,0
20240509,122500,38894440,5500,5500,5500,5500,0
20240509,122400,38894440,5500,5500,5500,5500,0
20240509,122300,38894440,5500,5500,5500,5500,39
20240509,122200,38679940,5500,5500,5500,5500,0
20240509,122100,38679940,5500,5500,5500,5500,0
20240509,122000,38679940,5500,5500,5500,5500,10
20240509,121900,38624940,5490,5490,5490,5490,0
20240509,121800,38624940,5490,5490,5490,5490,0
20240509,121700,38624940,5490,5490,5490,5490,0
20240509,121600,38624940,5490,5490,5490,5490,0
20240509,121500,38624940,5490,5490,5490,5490,0
20240509,121400,38624940,5490,5490,5490,5490,0
20240509,121300,38624940,5490,5490,5490,5490,0
20240509,121200,38624940,5490,5490,5490,5490,0
20240509,121100,38624940,5490,5490,5490,5490,0
20240509,121000,38624940,5490,5490,5490,5490,0
20240509,120900,38624940,5490,5490,5490,5490,88
20240509,120800,38141820,5500,5500,5500,5500,0
20240509,120700,38141820,5500,5500,5500,5500,0
20240509,120600,38141820,5500,5500,5500,5500,0
20240509,120500,38141820,5500,5500,5500,5500,0
20240509,120400,38141820,5500,5500,5500,5500,0
20240509,120300,38141820,5500,5500,5500,5500,0
20240509,120200,38141820,5500,5500,5500,5500,0
20240509,120100,38141820,5500,5500,5500,5500,0
20240509,120000,38141820,5500,5500,5500,5500,0
20240509,115900,38141820,5500,5500,5500,5500,0
20240509,115800,38141820,5500,5500,5500,5500,0
20240509,115700,38141820,5500,5500,5500,5500,0
20240509,115600,38141820,5500,5500,5500,5500,49
20240509,115500,37872320,5490,5490,5490,5490,0
20240509,115400,37872320,5490,5490,5490,5490,1267
20240509,115300,30916490,5500,5500,5500,5500,100
20240509,115200,30366490,5500,5500,5500,5500,595
20240509,115100,27093990,5510,5510,5510,5510,0
20240509,115000,27093990,5510,5510,5510,5510,0
20240509,114900,27093990,5510,5510,5510,5510,0
20240509,114800,27093990,5510,5510,5510,5510,0
20240509,114700,27093990,5510,5510,5510,5510,511
20240509,114600,24278380,5520,5520,5520,5520,17
20240509,114500,24184540,5520,5520,5520,5520,7
20240509,114400,24145900,5520,5520,5520,5520,0
20240509,114300,24145900,5520,5520,5520,5520,0
20240509,114200,24145900,5520,5520,5520,5520,0
20240509,114100,24145900,5520,5520,5520,5520,0
20240509,114000,24145900,5520,5520,5520,5520,0
20240509,113900,24145900,5520,5520,5520,5520,4
20240509,113800,24123820,5520,5520,5520,5520,0
20240509,113700,24123820,5520,5520,5520,5520,0
20240509,113600,24123820,5520,5520,5520,5520,0
20240509,113500,24123820,5520,5520,5520,5520,0
20240509,113400,24123820,5520,5520,5520,5520,0
20240509,113300,24123820,5520,5520,5520,5520,87
20240509,113200,23643580,5520,5520,5520,5520,0
20240509,113100,23643580,5520,5520,5520,5520,0
20240509,113000,23643580,5520,5520,5520,5520,0
20240509,112900,23643580,5520,5520,5520,5520,0
20240509,112800,23643580,5520,5520,5520,5520,0
20240509,112700,23643580,5520,5520,5520,5520,0
20240509,112600,23643580,5520,5520,5520,5520,0
20240509,112500,23643580,5520,5520,5520,5520,0
20240509,112400,23643580,5520,5520,5520,5520,0
20240509,112300,23643580,5520,5520,5520,5520,0
20240509,112200,23643580,5520,5520,5520,5520,0
20240509,112100,23643580,5520,5520,5520,5520,0
20240509,112000,23643580,5520,5520,5520,5520,0
20240509,111900,23643580,5520,5520,5520,5520,0
20240509,111800,23643580,5520,5520,5520,5520,59
20240509,111700,23317900,5520,5520,5520,5520,0
20240509,111600,23317900,5520,5520,5520,5520,2
20240509,111500,23306860,5520,5520,5520,5520,0
20240509,111400,23306860,5520,5520,5520,5520,0
20240509,111300,23306860,5520,5520,5520,5520,101
20240509,111200,22749340,5520,5520,5520,5520,0
20240509,111100,22749340,5520,5520,5520,5520,2
20240509,111000,22738300,5520,5520,5520,5520,0
20240509,110900,22738300,5520,5520,5520,5520,0
20240509,110800,22738300,5520,5520,5520,5520,0
20240509,110700,22738300,5520,5520,5520,5520,0
20240509,110600,22738300,5520,5520,5520,5520,0
20240509,110500,22738300,5520,5520,5520,5520,0
20240509,110400,22738300,5520,5520,5520,5520,0
20240509,110300,22738300,5520,5520,5520,5520,0
20240509,110200,22738300,5520,5520,5520,5520,0
20240509,110100,22738300,5520,5520,5520,5520,0
20240509,110000,22738300,5520,5520,5520,5520,9
20240509,105900,22688620,5520,5530,5530,5510,189
20240509,105800,21646460,5520,5520,5520,5520,0
20240509,105700,21646460,5520,5520,5520,5520,0
20240509,105600,21646460,5520,5520,5520,5520,0
20240509,105500,21646460,5520,5520,5520,5520,0
20240509,105400,21646460,5520,5520,5520,5520,0
20240509,105300,21646460,5520,5520,5520,5520,0
20240509,105200,21646460,5520,5520,5520,5520,0
20240509,105100,21646460,5520,5520,5520,5520,0
20240509,105000,21646460,5520,5520,5520,5520,0
20240509,104900,21646460,5520,5520,5520,5520,0
20240509,104800,21646460,5520,5520,5520,5520,0
20240509,104700,21646460,5520,5520,5520,5520,0
20240509,104600,21646460,5520,5520,5520,5520,0
20240509,104500,21646460,5520,5520,5520,5520,26
20240509,104400,21502940,5530,5530,5530,5530,0
20240509,104300,21502940,5530,5530,5530,5530,2
20240509,104200,21491880,5530,5530,5530,5530,0
20240509,104100,21491880,5530,5530,5530,5530,0
20240509,104000,21491880,5530,5530,5530,5530,0
20240509,103900,21491880,5530,5530,5530,5530,0
20240509,103800,21491880,5530,5530,5530,5530,112
20240509,103700,20872520,5530,5530,5530,5530,5
20240509,103600,20844870,5530,5530,5530,5530,0
20240509,103500,20844870,5530,5530,5530,5530,0
20240509,103400,20844870,5530,5530,5530,5530,0
20240509,103300,20844870,5530,5530,5530,5530,0
20240509,103200,20844870,5530,5530,5530,5530,0
20240509,103100,20844870,5530,5520,5530,5520,70
20240509,103000,20458370,5530,5530,5530,5530,0
20240509,102900,20458370,5530,5530,5530,5530,0
20240509,102800,20458370,5530,5530,5530,5530,2
20240509,102700,20447310,5530,5530,5530,5530,0
20240509,102600,20447310,5530,5530,5530,5530,0
20240509,102500,20447310,5530,5530,5530,5530,2
20240509,102400,20436250,5520,5520,5520,5520,0
20240509,102300,20436250,5520,5520,5520,5520,5
20240509,102200,20408650,5520,5520,5520,5520,0
20240509,102100,20408650,5520,5530,5530,5520,5
20240509,102000,20381030,5520,5520,5520,5520,0
20240509,101900,20381030,5520,5520,5520,5520,0
20240509,101800,20381030,5520,5520,5530,5520,16
20240509,101700,20292690,5520,5520,5520,5520,1
20240509,101600,20287170,5530,5530,5530,5530,0
20240509,101500,20287170,5530,5530,5530,5530,0
20240509,101400,20287170,5530,5530,5530,5530,2
20240509,101300,20276110,5530,5530,5530,5530,1
20240509,101200,20270580,5530,5530,5530,5530,0
20240509,101100,20270580,5530,5530,5530,5530,69
20240509,101000,19889010,5530,5530,5530,5530,0
20240509,100900,19889010,5530,5530,5530,5530,0
20240509,100800,19889010,5530,5530,5530,5530,2
20240509,100700,19877950,5530,5530,5530,5530,0
20240509,100600,19877950,5530,5530,5530,5530,0
20240509,100500,19877950,5530,5530,5530,5530,2
20240509,100400,19866890,5530,5530,5530,5530,0
20240509,100300,19866890,5530,5530,5530,5530,0
20240509,100200,19866890,5530,5530,5530,5530,2
20240509,100100,19855830,5530,5530,5530,5530,0
20240509,100000,19855830,5530,5530,5530,5530,12
20240509,095900,19789470,5530,5530,5530,5530,0
20240509,095800,19789470,5530,5530,5530,5530,0
20240509,095700,19789470,5530,5520,5530,5520,3
20240509,095600,19772890,5530,5530,5530,5530,0
20240509,095500,19772890,5530,5530,5530,5530,0
20240509,095400,19772890,5530,5530,5530,5530,0
20240509,095300,19772890,5530,5520,5530,5520,280
20240509,095200,18227010,5510,5510,5510,5510,0
20240509,095100,18227010,5510,5510,5510,5510,0
20240509,095000,18227010,5510,5510,5510,5510,0
20240509,094900,18227010,5510,5510,5510,5510,0
20240509,094800,18227010,5510,5510,5510,5510,0
20240509,094700,18227010,5510,5510,5510,5510,36
20240509,094600,18028650,5510,5510,5520,5510,256
20240509,094500,16617900,5520,5520,5520,5520,22
20240509,094400,16496460,5520,5520,5520,5520,0
20240509,094300,16496460,5520,5520,5520,5520,0
20240509,094200,16496460,5520,5520,5520,5520,2
20240509,094100,16485420,5520,5520,5520,5520,0
20240509,094000,16485420,5520,5520,5520,5520,0
20240509,093900,16485420,5520,5520,5520,5520,2
20240509,093800,16474380,5520,5520,5520,5520,0
20240509,093700,16474380,5520,5520,5520,5520,3
20240509,093600,16457820,5510,5510,5510,5510,59
20240509,093500,16132730,5520,5520,5520,5520,0
20240509,093400,16132730,5520,5520,5520,5520,0
20240509,093300,16132730,5520,5520,5520,5520,0
20240509,093200,16132730,5520,5520,5520,5520,50
20240509,093100,15856730,5520,5520,5520,5520,0
20240509,093000,15856730,5520,5520,5520,5520,0
20240509,092900,15856730,5520,5530,5530,5520,400
20240509,092800,13648200,5530,5530,5530,5530,75
20240509,092700,13233450,5530,5530,5530,5530,0
20240509,092600,13233450,5530,5530,5530,5530,7
20240509,092500,13194740,5530,5530,5530,5530,0
20240509,092400,13194740,5530,5530,5530,5530,48
20240509,092300,12929300,5530,5530,5530,5530,0
20240509,092200,12929300,5530,5530,5530,5530,0
20240509,092100,12929300,5530,5530,5530,5530,0
20240509,092000,12929300,5530,5530,5530,5530,7
20240509,091900,12890590,5530,5530,5530,5530,46
20240509,091800,12636210,5530,5530,5530,5530,0
20240509,091700,12636210,5530,5530,5530,5530,0
20240509,091600,12636210,5530,5530,5530,5530,0
20240509,091500,12636210,5530,5530,5530,5530,0
20240509,091400,12636210,5530,5530,5530,5530,217
20240509,091300,11436200,5540,5540,5540,5540,0
20240509,091200,11436200,5540,5540,5540,5540,0
20240509,091100,11436200,5540,5540,5540,5540,130
20240509,091000,10716000,5540,5540,5540,5540,0
20240509,090900,10716000,5540,5540,5540,5540,0
20240509,090800,10716000,5540,5540,5540,5540,0
20240509,090700,10716000,5540,5540,5540,5540,28
20240509,090600,10560880,5550,5550,5550,5550,0
20240509,090500,10560880,5550,5550,5550,5550,0
20240509,090400,10560880,5550,5550,5550,5550,0
20240509,090300,10560880,5550,5550,5550,5550,0
20240509,090200,10560880,5550,5550,5550,5550,130
20240509,090100,9839380,5550,5550,5550,5550,169
20240509,090000,8901430,5550,5550,5550,5530,1609