KissMeData/066590/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,194100,265414855,2950,2950,2950,2950,2494
20240509,194000,265414855,2950,2950,2950,2950,0
20240509,193900,265414855,2950,2950,2950,2950,0
20240509,193800,265414855,2950,2950,2950,2950,0
20240509,193700,265414855,2950,2950,2950,2950,0
20240509,193600,265414855,2950,2950,2950,2950,0
20240509,193500,265414855,2950,2950,2950,2950,0
20240509,193400,265414855,2950,2950,2950,2950,0
20240509,193300,265414855,2950,2950,2950,2950,0
20240509,193200,265414855,2950,2950,2950,2950,0
20240509,193100,265414855,2950,2950,2950,2950,0
20240509,193000,265414855,2950,2950,2950,2950,0
20240509,192900,265414855,2950,2950,2950,2950,0
20240509,192800,265414855,2950,2950,2950,2950,0
20240509,192700,265414855,2950,2950,2950,2950,0
20240509,192600,265414855,2950,2950,2950,2950,0
20240509,192500,265414855,2950,2950,2950,2950,0
20240509,192400,265414855,2950,2950,2950,2950,0
20240509,192300,265414855,2950,2950,2950,2950,0
20240509,192200,265414855,2950,2950,2950,2950,0
20240509,192100,265414855,2950,2950,2950,2950,0
20240509,192000,265414855,2950,2950,2950,2950,0
20240509,191900,265414855,2950,2950,2950,2950,0
20240509,191800,265414855,2950,2950,2950,2950,0
20240509,191700,265414855,2950,2950,2950,2950,0
20240509,191600,265414855,2950,2950,2950,2950,0
20240509,191500,265414855,2950,2950,2950,2950,0
20240509,191400,265414855,2950,2950,2950,2950,0
20240509,191300,265414855,2950,2950,2950,2950,0
20240509,191200,265414855,2950,2950,2950,2950,0
20240509,191100,265414855,2950,2950,2950,2950,2494
20240509,191000,265414855,2950,2950,2950,2950,0
20240509,190900,265414855,2950,2950,2950,2950,0
20240509,190800,265414855,2950,2950,2950,2950,0
20240509,190700,265414855,2950,2950,2950,2950,0
20240509,190600,265414855,2950,2950,2950,2950,0
20240509,190500,265414855,2950,2950,2950,2950,0
20240509,190400,265414855,2950,2950,2950,2950,0
20240509,190300,265414855,2950,2950,2950,2950,0
20240509,190200,265414855,2950,2950,2950,2950,0
20240509,190100,265414855,2950,2950,2950,2950,0
20240509,190000,265414855,2950,2950,2950,2950,0
20240509,185900,265414855,2950,2950,2950,2950,0
20240509,185800,265414855,2950,2950,2950,2950,0
20240509,185700,265414855,2950,2950,2950,2950,0
20240509,185600,265414855,2950,2950,2950,2950,0
20240509,185500,265414855,2950,2950,2950,2950,0
20240509,185400,265414855,2950,2950,2950,2950,0
20240509,185300,265414855,2950,2950,2950,2950,0
20240509,185200,265414855,2950,2950,2950,2950,0
20240509,185100,265414855,2950,2950,2950,2950,0
20240509,185000,265414855,2950,2950,2950,2950,0
20240509,184900,265414855,2950,2950,2950,2950,0
20240509,184800,265414855,2950,2950,2950,2950,0
20240509,184700,265414855,2950,2950,2950,2950,0
20240509,184600,265414855,2950,2950,2950,2950,0
20240509,184500,265414855,2950,2950,2950,2950,0
20240509,184400,265414855,2950,2950,2950,2950,0
20240509,184300,265414855,2950,2950,2950,2950,0
20240509,184200,265414855,2950,2950,2950,2950,0
20240509,184100,265414855,2950,2950,2950,2950,2494
20240509,184000,265414855,2950,2950,2950,2950,0
20240509,183900,265414855,2950,2950,2950,2950,0
20240509,183800,265414855,2950,2950,2950,2950,0
20240509,183700,265414855,2950,2950,2950,2950,0
20240509,183600,265414855,2950,2950,2950,2950,0
20240509,183500,265414855,2950,2950,2950,2950,0
20240509,183400,265414855,2950,2950,2950,2950,0
20240509,183300,265414855,2950,2950,2950,2950,0
20240509,183200,265414855,2950,2950,2950,2950,0
20240509,183100,265414855,2950,2950,2950,2950,0
20240509,183000,265414855,2950,2950,2950,2950,0
20240509,182900,265414855,2950,2950,2950,2950,0
20240509,182800,265414855,2950,2950,2950,2950,0
20240509,182700,265414855,2950,2950,2950,2950,0
20240509,182600,265414855,2950,2950,2950,2950,0
20240509,182500,265414855,2950,2950,2950,2950,0
20240509,182400,265414855,2950,2950,2950,2950,0
20240509,182300,265414855,2950,2950,2950,2950,0
20240509,182200,265414855,2950,2950,2950,2950,0
20240509,182100,265414855,2950,2950,2950,2950,0
20240509,182000,265414855,2950,2950,2950,2950,0
20240509,181900,265414855,2950,2950,2950,2950,0
20240509,181800,265414855,2950,2950,2950,2950,0
20240509,181700,265414855,2950,2950,2950,2950,0
20240509,181600,265414855,2950,2950,2950,2950,0
20240509,181500,265414855,2950,2950,2950,2950,0
20240509,181400,265414855,2950,2950,2950,2950,0
20240509,181300,265414855,2950,2950,2950,2950,0
20240509,181200,265414855,2950,2950,2950,2950,0
20240509,181100,265414855,2950,2950,2950,2950,2494
20240509,181000,265414855,2950,2950,2950,2950,0
20240509,180900,265414855,2950,2950,2950,2950,0
20240509,180800,265414855,2950,2950,2950,2950,0
20240509,180700,265414855,2950,2950,2950,2950,0
20240509,180600,265414855,2950,2950,2950,2950,0
20240509,180500,265414855,2950,2950,2950,2950,0
20240509,180400,265414855,2950,2950,2950,2950,0
20240509,180300,265414855,2950,2950,2950,2950,0
20240509,180200,265414855,2950,2950,2950,2950,0
20240509,180100,265414855,2950,2950,2950,2950,0
20240509,180000,265414855,2950,2950,2950,2950,0
20240509,175900,265414855,2950,2950,2950,2950,0
20240509,175800,265414855,2950,2950,2950,2950,0
20240509,175700,265414855,2950,2950,2950,2950,0
20240509,175600,265414855,2950,2950,2950,2950,0
20240509,175500,265414855,2950,2950,2950,2950,0
20240509,175400,265414855,2950,2950,2950,2950,0
20240509,175300,265414855,2950,2950,2950,2950,0
20240509,175200,265414855,2950,2950,2950,2950,0
20240509,175100,265414855,2950,2950,2950,2950,0
20240509,175000,265414855,2950,2950,2950,2950,0
20240509,174900,265414855,2950,2950,2950,2950,0
20240509,174800,265414855,2950,2950,2950,2950,0
20240509,174700,265414855,2950,2950,2950,2950,0
20240509,174600,265414855,2950,2950,2950,2950,0
20240509,174500,265414855,2950,2950,2950,2950,0
20240509,174400,265414855,2950,2950,2950,2950,0
20240509,174300,265414855,2950,2950,2950,2950,0
20240509,174200,265414855,2950,2950,2950,2950,0
20240509,174100,265414855,2950,2950,2950,2950,2494
20240509,174000,265414855,2950,2950,2950,2950,0
20240509,173900,265414855,2950,2950,2950,2950,0
20240509,173800,265414855,2950,2950,2950,2950,0
20240509,173700,265414855,2950,2950,2950,2950,0
20240509,173600,265414855,2950,2950,2950,2950,0
20240509,173500,265414855,2950,2950,2950,2950,0
20240509,173400,265414855,2950,2950,2950,2950,0
20240509,173300,265414855,2950,2950,2950,2950,0
20240509,173200,265414855,2950,2950,2950,2950,0
20240509,173100,265414855,2950,2950,2950,2950,0
20240509,173000,265414855,2950,2950,2950,2950,0
20240509,172900,265414855,2950,2950,2950,2950,0
20240509,172800,265414855,2950,2950,2950,2950,0
20240509,172700,265414855,2950,2950,2950,2950,0
20240509,172600,265414855,2950,2950,2950,2950,0
20240509,172500,265414855,2950,2950,2950,2950,0
20240509,172400,265414855,2950,2950,2950,2950,0
20240509,172300,265414855,2950,2950,2950,2950,0
20240509,172200,265414855,2950,2950,2950,2950,0
20240509,172100,265414855,2950,2950,2950,2950,0
20240509,172000,265414855,2950,2950,2950,2950,0
20240509,171900,265414855,2950,2950,2950,2950,0
20240509,171800,265414855,2950,2950,2950,2950,0
20240509,171700,265414855,2950,2950,2950,2950,0
20240509,171600,265414855,2950,2950,2950,2950,0
20240509,171500,265414855,2950,2950,2950,2950,0
20240509,171400,265414855,2950,2950,2950,2950,0
20240509,171300,265414855,2950,2950,2950,2950,0
20240509,171200,265414855,2950,2950,2950,2950,0
20240509,171100,265414855,2950,2950,2950,2950,2494
20240509,171000,265414855,2950,2950,2950,2950,0
20240509,170900,265414855,2950,2950,2950,2950,0
20240509,170800,265414855,2950,2950,2950,2950,0
20240509,170700,265414855,2950,2950,2950,2950,0
20240509,170600,265414855,2950,2950,2950,2950,0
20240509,170500,265414855,2950,2950,2950,2950,0
20240509,170400,265414855,2950,2950,2950,2950,0
20240509,170300,265414855,2950,2950,2950,2950,0
20240509,170200,265414855,2950,2950,2950,2950,0
20240509,170100,265414855,2950,2950,2950,2950,0
20240509,170000,265414855,2950,2950,2950,2950,0
20240509,165900,265414855,2950,2950,2950,2950,0
20240509,165800,265414855,2950,2950,2950,2950,0
20240509,165700,265414855,2950,2950,2950,2950,0
20240509,165600,265414855,2950,2950,2950,2950,0
20240509,165500,265414855,2950,2950,2950,2950,0
20240509,165400,265414855,2950,2950,2950,2950,0
20240509,165300,265414855,2950,2950,2950,2950,0
20240509,165200,265414855,2950,2950,2950,2950,0
20240509,165100,265414855,2950,2950,2950,2950,0
20240509,165000,265414855,2950,2950,2950,2950,0
20240509,164900,265414855,2950,2950,2950,2950,0
20240509,164800,265414855,2950,2950,2950,2950,0
20240509,164700,265414855,2950,2950,2950,2950,0
20240509,164600,265414855,2950,2950,2950,2950,0
20240509,164500,265414855,2950,2950,2950,2950,0
20240509,164400,265414855,2950,2950,2950,2950,0
20240509,164300,265414855,2950,2950,2950,2950,0
20240509,164200,265414855,2950,2950,2950,2950,0
20240509,164100,265414855,2950,2950,2950,2950,2494
20240509,164000,265414855,2950,2950,2950,2950,0
20240509,163900,265414855,2950,2950,2950,2950,0
20240509,163800,265414855,2950,2950,2950,2950,0
20240509,163700,265414855,2950,2950,2950,2950,0
20240509,163600,265414855,2950,2950,2950,2950,0
20240509,163500,265414855,2950,2950,2950,2950,0
20240509,163400,265414855,2950,2950,2950,2950,0
20240509,163300,265414855,2950,2950,2950,2950,0
20240509,163200,265414855,2950,2950,2950,2950,0
20240509,163100,265414855,2950,2950,2950,2950,0
20240509,163000,265414855,2950,2950,2950,2950,0
20240509,162900,265414855,2950,2950,2950,2950,0
20240509,162800,265414855,2950,2950,2950,2950,0
20240509,162700,265414855,2950,2950,2950,2950,0
20240509,162600,265414855,2950,2950,2950,2950,0
20240509,162500,265414855,2950,2950,2950,2950,0
20240509,162400,265414855,2950,2950,2950,2950,0
20240509,162300,265414855,2950,2950,2950,2950,0
20240509,162200,265414855,2950,2950,2950,2950,0
20240509,162100,265414855,2950,2950,2950,2950,0
20240509,162000,265414855,2950,2950,2950,2950,0
20240509,161900,265414855,2950,2950,2950,2950,0
20240509,161800,265414855,2950,2950,2950,2950,0
20240509,161700,265414855,2950,2950,2950,2950,0
20240509,161600,265414855,2950,2950,2950,2950,0
20240509,161500,265414855,2950,2950,2950,2950,0
20240509,161400,265414855,2950,2950,2950,2950,0
20240509,161300,265414855,2950,2950,2950,2950,0
20240509,161200,265414855,2950,2950,2950,2950,0
20240509,161100,265414855,2950,2950,2950,2950,2494
20240509,161000,265414855,2950,2950,2950,2950,0
20240509,160900,265414855,2950,2950,2950,2950,0
20240509,160800,265414855,2950,2950,2950,2950,0
20240509,160700,265414855,2950,2950,2950,2950,0
20240509,160600,265414855,2950,2950,2950,2950,0
20240509,160500,265414855,2950,2950,2950,2950,0
20240509,160400,265414855,2950,2950,2950,2950,0
20240509,160300,265414855,2950,2950,2950,2950,0
20240509,160200,265414855,2950,2950,2950,2950,0
20240509,160100,265414855,2950,2950,2950,2950,0
20240509,160000,265414855,2950,2950,2950,2950,0
20240509,155900,265414855,2950,2950,2950,2950,0
20240509,155800,265414855,2950,2950,2950,2950,0
20240509,155700,265414855,2950,2950,2950,2950,0
20240509,155600,265414855,2950,2950,2950,2950,0
20240509,155500,265414855,2950,2950,2950,2950,0
20240509,155400,265414855,2950,2950,2950,2950,0
20240509,155300,265414855,2950,2950,2950,2950,0
20240509,155200,265414855,2950,2950,2950,2950,0
20240509,155100,265414855,2950,2950,2950,2950,0
20240509,155000,265414855,2950,2950,2950,2950,0
20240509,154900,265414855,2950,2950,2950,2950,0
20240509,154800,265414855,2950,2950,2950,2950,0
20240509,154700,265414855,2950,2950,2950,2950,0
20240509,154600,265414855,2950,2950,2950,2950,0
20240509,154500,265414855,2950,2950,2950,2950,0
20240509,154400,265414855,2950,2950,2950,2950,0
20240509,154300,265414855,2950,2950,2950,2950,0
20240509,154200,265414855,2950,2950,2950,2950,0
20240509,154100,265414855,2950,2950,2950,2950,2494
20240509,154000,265414855,2950,2950,2950,2950,0
20240509,153900,265414855,2950,2950,2950,2950,0
20240509,153800,265414855,2950,2950,2950,2950,0
20240509,153700,265414855,2950,2950,2950,2950,0
20240509,153600,265414855,2950,2950,2950,2950,0
20240509,153500,265414855,2950,2950,2950,2950,0
20240509,153400,265414855,2950,2950,2950,2950,0
20240509,153300,265414855,2950,2950,2950,2950,0
20240509,153200,265414855,2950,2950,2950,2950,0
20240509,153100,265414855,2950,2950,2950,2950,0
20240509,153000,265414855,2950,2950,2950,2950,2494
20240509,152900,258057555,2965,2965,2965,2965,0
20240509,152800,258057555,2965,2965,2965,2965,0
20240509,152700,258057555,2965,2965,2965,2965,0
20240509,152600,258057555,2965,2965,2965,2965,0
20240509,152500,258057555,2965,2965,2965,2965,0
20240509,152400,258057555,2965,2965,2965,2965,0
20240509,152300,258057555,2965,2965,2965,2965,0
20240509,152200,258057555,2965,2965,2965,2965,0
20240509,152100,258057555,2965,2965,2965,2965,0
20240509,152000,258057555,2965,2965,2965,2965,0
20240509,151900,258057555,2965,2965,2965,2965,375
20240509,151800,256945680,2960,2960,2960,2960,0
20240509,151700,256945680,2960,2965,2965,2960,791
20240509,151600,254603820,2965,2965,2965,2965,0
20240509,151500,254603820,2965,2965,2965,2965,0
20240509,151400,254603820,2965,2965,2965,2965,0
20240509,151300,254603820,2965,2965,2965,2965,20
20240509,151200,254544520,2960,2965,2975,2960,237
20240509,151100,253842930,2965,2965,2965,2965,0
20240509,151000,253842930,2965,2965,2965,2965,1000
20240509,150900,250877930,2965,2965,2965,2965,0
20240509,150800,250877930,2965,2970,2970,2965,5461
20240509,150700,234686060,2965,2970,2970,2965,706
20240509,150600,232592750,2965,2965,2965,2965,1500
20240509,150500,228145250,2970,2970,2970,2970,0
20240509,150400,228145250,2970,2970,2970,2970,0
20240509,150300,228145250,2970,2970,2970,2970,0
20240509,150200,228145250,2970,2970,2970,2970,0
20240509,150100,228145250,2970,2970,2970,2970,385
20240509,150000,227001800,2985,2985,2985,2985,0
20240509,145900,227001800,2985,2985,2985,2985,2
20240509,145800,226995830,2985,2985,2985,2985,2
20240509,145700,226989860,2985,2985,2985,2985,0
20240509,145600,226989860,2985,2985,2985,2985,0
20240509,145500,226989860,2985,2980,2985,2980,49
20240509,145400,226843600,2985,2975,2985,2975,2
20240509,145300,226837640,2970,2970,2970,2970,0
20240509,145200,226837640,2970,2970,2970,2970,0
20240509,145100,226837640,2970,2970,2970,2970,0
20240509,145000,226837640,2970,2970,2970,2970,0
20240509,144900,226837640,2970,2970,2970,2970,0
20240509,144800,226837640,2970,2970,2970,2970,235
20240509,144700,226139690,2970,2970,2970,2970,0
20240509,144600,226139690,2970,2970,2970,2970,0
20240509,144500,226139690,2970,2970,2970,2970,0
20240509,144400,226139690,2970,2970,2970,2970,0
20240509,144300,226139690,2970,2970,2970,2970,0
20240509,144200,226139690,2970,2970,2970,2970,0
20240509,144100,226139690,2970,2970,2970,2970,0
20240509,144000,226139690,2970,2970,2970,2970,0
20240509,143900,226139690,2970,2970,2970,2970,0
20240509,143800,226139690,2970,2970,2970,2970,0
20240509,143700,226139690,2970,2970,2970,2970,0
20240509,143600,226139690,2970,2970,2970,2970,2
20240509,143500,226133750,2965,2965,2965,2965,10
20240509,143400,226104100,2970,2970,2970,2970,0
20240509,143300,226104100,2970,2970,2970,2970,0
20240509,143200,226104100,2970,2970,2970,2970,0
20240509,143100,226104100,2970,2970,2970,2970,0
20240509,143000,226104100,2970,2970,2970,2970,0
20240509,142900,226104100,2970,2970,2970,2970,4786
20240509,142800,211889680,2970,2970,2970,2970,32
20240509,142700,211794640,2970,2970,2970,2970,50
20240509,142600,211646140,2970,2975,2975,2970,50
20240509,142500,211497615,2970,2970,2970,2970,0
20240509,142400,211497615,2970,2970,2970,2970,0
20240509,142300,211497615,2970,2970,2970,2970,0
20240509,142200,211497615,2970,2970,2970,2970,0
20240509,142100,211497615,2970,2970,2970,2970,0
20240509,142000,211497615,2970,2970,2970,2970,0
20240509,141900,211497615,2970,2970,2970,2970,0
20240509,141800,211497615,2970,2970,2970,2970,0
20240509,141700,211497615,2970,2970,2970,2970,0
20240509,141600,211497615,2970,2970,2970,2970,180
20240509,141500,210963015,2970,2970,2970,2970,20
20240509,141400,210903615,2970,2970,2970,2970,0
20240509,141300,210903615,2970,2970,2970,2970,520
20240509,141200,209359215,2985,2985,2985,2985,0
20240509,141100,209359215,2985,2985,2985,2985,0
20240509,141000,209359215,2985,2985,2985,2985,0
20240509,140900,209359215,2985,2985,2985,2985,0
20240509,140800,209359215,2985,2985,2985,2985,0
20240509,140700,209359215,2985,2985,2985,2985,0
20240509,140600,209359215,2985,2975,2985,2975,8
20240509,140500,209335405,2970,2970,2970,2970,0
20240509,140400,209335405,2970,2975,2975,2970,2103
20240509,140300,203089490,2975,2975,2975,2975,50
20240509,140200,202940740,2985,2985,2985,2985,0
20240509,140100,202940740,2985,2985,2985,2985,0
20240509,140000,202940740,2985,2970,2985,2970,178
20240509,135900,202411630,2970,2970,2970,2970,0
20240509,135800,202411630,2970,2970,2970,2970,0
20240509,135700,202411630,2970,2970,2970,2970,0
20240509,135600,202411630,2970,2970,2970,2970,0
20240509,135500,202411630,2970,2970,2970,2970,0
20240509,135400,202411630,2970,2970,2970,2970,0
20240509,135300,202411630,2970,2980,2980,2970,1500
20240509,135200,197955430,2985,2985,2985,2985,5
20240509,135100,197940505,2980,2975,2980,2975,4390
20240509,135000,184858380,2975,2975,2975,2975,0
20240509,134900,184858380,2975,2975,2975,2975,0
20240509,134800,184858380,2975,2975,2975,2975,0
20240509,134700,184858380,2975,2975,2975,2975,0
20240509,134600,184858380,2975,2975,2975,2975,0
20240509,134500,184858380,2975,2975,2975,2975,0
20240509,134400,184858380,2975,2975,2975,2975,0
20240509,134300,184858380,2975,2975,2975,2975,0
20240509,134200,184858380,2975,2975,2975,2975,0
20240509,134100,184858380,2975,2975,2975,2975,0
20240509,134000,184858380,2975,2975,2975,2975,13
20240509,133900,184819705,2975,2975,2975,2975,0
20240509,133800,184819705,2975,2975,2975,2975,0
20240509,133700,184819705,2975,2975,2975,2975,0
20240509,133600,184819705,2975,2975,2975,2975,0
20240509,133500,184819705,2975,2975,2975,2975,0
20240509,133400,184819705,2975,2975,2975,2975,0
20240509,133300,184819705,2975,2975,2975,2975,0
20240509,133200,184819705,2975,2975,2975,2975,0
20240509,133100,184819705,2975,2980,2980,2975,317
20240509,133000,183876550,2975,2975,2975,2975,1
20240509,132900,183873575,2975,2975,2975,2975,200
20240509,132800,183278575,2975,2975,2975,2975,3
20240509,132700,183269650,2970,2970,2970,2970,0
20240509,132600,183269650,2970,2975,2975,2970,2828
20240509,132500,174870350,2980,2980,2980,2980,0
20240509,132400,174870350,2980,2980,2980,2980,14
20240509,132300,174828630,2980,2980,2980,2980,0
20240509,132200,174828630,2980,2980,2980,2980,0
20240509,132100,174828630,2980,2980,2980,2980,0
20240509,132000,174828630,2980,2980,2980,2980,0
20240509,131900,174828630,2980,2980,2980,2980,0
20240509,131800,174828630,2980,2980,2980,2980,4
20240509,131700,174816710,2975,2975,2975,2975,201
20240509,131600,174218735,2975,2975,2975,2975,0
20240509,131500,174218735,2975,2975,2975,2975,0
20240509,131400,174218735,2975,2975,2975,2975,0
20240509,131300,174218735,2975,2975,2975,2975,0
20240509,131200,174218735,2975,2975,2975,2975,17
20240509,131100,174168160,2975,2980,2980,2975,4500
20240509,131000,160776695,2980,2980,2980,2980,0
20240509,130900,160776695,2980,2980,2980,2980,0
20240509,130800,160776695,2980,2980,2980,2980,0
20240509,130700,160776695,2980,2980,2980,2980,18
20240509,130600,160723055,2980,2980,2980,2980,0
20240509,130500,160723055,2980,2980,2980,2980,30
20240509,130400,160633655,2985,2985,2985,2985,0
20240509,130300,160633655,2985,2985,2985,2985,0
20240509,130200,160633655,2985,2985,2985,2985,0
20240509,130100,160633655,2985,2985,2985,2985,0
20240509,130000,160633655,2985,2985,2985,2985,228
20240509,125900,159953075,2985,2985,2985,2985,0
20240509,125800,159953075,2985,2985,2985,2985,0
20240509,125700,159953075,2985,2985,2985,2985,0
20240509,125600,159953075,2985,2985,2985,2985,0
20240509,125500,159953075,2985,2985,2985,2985,0
20240509,125400,159953075,2985,2985,2985,2985,0
20240509,125300,159953075,2985,2985,2985,2985,0
20240509,125200,159953075,2985,2985,2985,2985,0
20240509,125100,159953075,2985,2985,2985,2985,0
20240509,125000,159953075,2985,2985,2985,2985,100
20240509,124900,159654575,2985,2985,2985,2985,0
20240509,124800,159654575,2985,2985,2985,2985,0
20240509,124700,159654575,2985,2985,2985,2985,0
20240509,124600,159654575,2985,2985,2985,2985,0
20240509,124500,159654575,2985,2985,2985,2985,0
20240509,124400,159654575,2985,2985,2985,2985,0
20240509,124300,159654575,2985,2985,2985,2985,0
20240509,124200,159654575,2985,2985,2985,2985,3
20240509,124100,159645620,2985,2985,2985,2985,0
20240509,124000,159645620,2985,2985,2985,2985,0
20240509,123900,159645620,2985,2985,2985,2985,0
20240509,123800,159645620,2985,2985,2985,2985,100
20240509,123700,159347120,2975,2975,2975,2975,0
20240509,123600,159347120,2975,2975,2975,2975,0
20240509,123500,159347120,2975,2975,2975,2975,0
20240509,123400,159347120,2975,2975,2975,2975,0
20240509,123300,159347120,2975,2975,2975,2975,0
20240509,123200,159347120,2975,2975,2975,2975,0
20240509,123100,159347120,2975,2975,2975,2975,0
20240509,123000,159347120,2975,2985,2985,2975,7528
20240509,122900,136930175,2985,2985,2985,2985,11
20240509,122800,136897340,2985,2985,2985,2985,1158
20240509,122700,133440710,2990,2990,2990,2990,0
20240509,122600,133440710,2990,2990,2990,2990,0
20240509,122500,133440710,2990,2990,2990,2990,34
20240509,122400,133339050,2985,2985,2985,2985,0
20240509,122300,133339050,2985,2980,2985,2980,821
20240509,122200,130892460,2975,2980,2980,2975,1200
20240509,122100,127320390,2980,2980,2980,2980,329
20240509,122000,126339970,2980,2980,2980,2980,0
20240509,121900,126339970,2980,2980,2980,2980,2
20240509,121800,126334010,2980,2980,2980,2980,802
20240509,121700,123944050,2980,2980,2980,2980,0
20240509,121600,123944050,2980,2980,2980,2980,50
20240509,121500,123795050,2985,2985,2985,2985,1
20240509,121400,123792065,2980,2980,2980,2980,0
20240509,121300,123792065,2980,2980,2980,2980,1
20240509,121200,123789085,2980,2980,2980,2980,100
20240509,121100,123491085,2985,2985,2985,2985,0
20240509,121000,123491085,2985,2985,2985,2985,0
20240509,120900,123491085,2985,2985,2985,2985,0
20240509,120800,123491085,2985,2985,2985,2985,225
20240509,120700,122819460,2985,2985,2985,2985,100
20240509,120600,122520960,2985,2985,2985,2985,295
20240509,120500,121640385,2985,2985,2985,2985,594
20240509,120400,119867295,2990,2990,2990,2990,0
20240509,120300,119867295,2990,2990,2990,2990,4
20240509,120200,119855335,2985,2985,2985,2985,0
20240509,120100,119855335,2985,2985,2985,2985,0
20240509,120000,119855335,2985,2985,2985,2985,0
20240509,115900,119855335,2985,2985,2985,2985,0
20240509,115800,119855335,2985,2985,2985,2985,0
20240509,115700,119855335,2985,2985,2985,2985,65
20240509,115600,119661310,2985,2985,2985,2985,0
20240509,115500,119661310,2985,2985,2985,2985,1
20240509,115400,119658325,2975,2975,2975,2975,10
20240509,115300,119628575,2975,2975,2975,2975,0
20240509,115200,119628575,2975,2975,2975,2975,0
20240509,115100,119628575,2975,2975,2975,2975,0
20240509,115000,119628575,2975,2975,2975,2975,0
20240509,114900,119628575,2975,2975,2975,2975,0
20240509,114800,119628575,2975,2975,2975,2975,0
20240509,114700,119628575,2975,2975,2975,2975,90
20240509,114600,119360825,2980,2980,2980,2980,0
20240509,114500,119360825,2980,2980,2980,2980,0
20240509,114400,119360825,2980,2980,2980,2980,0
20240509,114300,119360825,2980,2980,2980,2980,608
20240509,114200,117548985,2980,2980,2980,2980,0
20240509,114100,117548985,2980,2980,2980,2980,0
20240509,114000,117548985,2980,2980,2980,2980,0
20240509,113900,117548985,2980,2980,2980,2980,176
20240509,113800,117024505,2985,2985,2985,2985,0
20240509,113700,117024505,2985,2985,2985,2985,0
20240509,113600,117024505,2985,2985,2985,2985,0
20240509,113500,117024505,2985,2985,2985,2985,0
20240509,113400,117024505,2985,2985,2985,2985,0
20240509,113300,117024505,2985,2985,2985,2985,0
20240509,113200,117024505,2985,2985,2985,2985,0
20240509,113100,117024505,2985,2985,2985,2985,0
20240509,113000,117024505,2985,2985,2985,2985,0
20240509,112900,117024505,2985,2985,2985,2985,0
20240509,112800,117024505,2985,2985,2985,2985,0
20240509,112700,117024505,2985,2985,2985,2985,2
20240509,112600,117018535,2980,2980,2980,2980,0
20240509,112500,117018535,2980,2980,2980,2980,0
20240509,112400,117018535,2980,2980,2980,2980,400
20240509,112300,115826535,2995,2990,2995,2990,2
20240509,112200,115820550,2980,2985,2985,2980,40
20240509,112100,115701320,2990,2990,2990,2990,5
20240509,112000,115686370,2990,2990,2990,2990,20
20240509,111900,115626570,2995,2995,2995,2995,71
20240509,111800,115413925,3000,3000,3000,3000,1
20240509,111700,115410925,2990,2990,2990,2990,1
20240509,111600,115407935,2975,2975,2975,2975,0
20240509,111500,115407935,2975,2975,2975,2975,0
20240509,111400,115407935,2975,2975,2975,2975,0
20240509,111300,115407935,2975,2975,2975,2975,0
20240509,111200,115407935,2975,2975,2975,2975,0
20240509,111100,115407935,2975,2975,2975,2975,0
20240509,111000,115407935,2975,2975,2975,2975,0
20240509,110900,115407935,2975,2975,2975,2975,0
20240509,110800,115407935,2975,2975,2975,2975,0
20240509,110700,115407935,2975,2975,2975,2975,0
20240509,110600,115407935,2975,2975,2975,2975,418
20240509,110500,114164385,2975,2980,2980,2975,211
20240509,110400,113536595,2995,2995,2995,2995,0
20240509,110300,113536595,2995,2995,2995,2995,0
20240509,110200,113536595,2995,2995,2995,2995,5200
20240509,110100,97962595,2980,2980,2980,2980,189
20240509,110000,97399375,2980,2980,2980,2980,211
20240509,105900,96770595,2975,2975,2975,2975,0
20240509,105800,96770595,2975,2975,2975,2975,1200
20240509,105700,93200595,2980,2980,2980,2980,50
20240509,105600,93051595,2980,2980,2980,2980,100
20240509,105500,92753595,2980,2980,2980,2980,0
20240509,105400,92753595,2980,2980,2980,2980,0
20240509,105300,92753595,2980,2980,2980,2980,0
20240509,105200,92753595,2980,2980,2980,2980,100
20240509,105100,92455595,2980,2980,2980,2980,202
20240509,105000,91853635,2980,2980,2980,2980,1
20240509,104900,91850655,2985,2985,2985,2985,0
20240509,104800,91850655,2985,2985,2985,2985,0
20240509,104700,91850655,2985,2985,2985,2985,0
20240509,104600,91850655,2985,2985,2985,2985,0
20240509,104500,91850655,2985,2985,2985,2985,0
20240509,104400,91850655,2985,2985,2985,2985,0
20240509,104300,91850655,2985,2985,2985,2985,4
20240509,104200,91838715,2985,2985,2985,2985,800
20240509,104100,89450715,2985,2985,2985,2985,0
20240509,104000,89450715,2985,2995,2995,2985,1184
20240509,103900,85910565,2995,2995,2995,2995,0
20240509,103800,85910565,2995,2990,2995,2990,57
20240509,103700,85739860,2995,2995,2995,2995,1
20240509,103600,85736865,3000,3000,3000,3000,0
20240509,103500,85736865,3000,3000,3000,3000,0
20240509,103400,85736865,3000,3000,3000,3000,0
20240509,103300,85736865,3000,3000,3000,3000,0
20240509,103200,85736865,3000,3000,3000,3000,23
20240509,103100,85667865,3000,3000,3000,3000,0
20240509,103000,85667865,3000,3000,3000,3000,0
20240509,102900,85667865,3000,3000,3000,3000,1000
20240509,102800,82667865,3000,3000,3000,3000,10
20240509,102700,82637865,3000,3000,3000,3000,0
20240509,102600,82637865,3000,3000,3000,3000,0
20240509,102500,82637865,3000,3000,3000,3000,0
20240509,102400,82637865,3000,3000,3000,3000,0
20240509,102300,82637865,3000,3005,3005,3000,3359
20240509,102200,72560855,3005,3005,3005,3005,8
20240509,102100,72536815,3005,2995,3005,2995,931
20240509,102000,69743720,2990,2990,2990,2990,2
20240509,101900,69737740,2995,2995,2995,2995,0
20240509,101800,69737740,2995,2995,2995,2995,69
20240509,101700,69531085,2995,2995,2995,2995,0
20240509,101600,69531085,2995,2995,2995,2995,0
20240509,101500,69531085,2995,2995,2995,2995,2
20240509,101400,69525095,2990,2990,2990,2990,0
20240509,101300,69525095,2990,2990,2990,2990,0
20240509,101200,69525095,2990,2995,2995,2990,13
20240509,101100,69486220,2995,2995,2995,2995,0
20240509,101000,69486220,2995,2995,2995,2995,3
20240509,100900,69477235,2990,2990,2990,2990,300
20240509,100800,68580235,2990,2990,2990,2990,0
20240509,100700,68580235,2990,2990,2990,2990,0
20240509,100600,68580235,2990,2990,2990,2990,110
20240509,100500,68251335,2990,2990,2990,2990,0
20240509,100400,68251335,2990,2990,2990,2990,37
20240509,100300,68140705,2990,2990,2990,2990,1
20240509,100200,68137715,2990,2990,2990,2990,1
20240509,100100,68134725,2980,2985,2985,2980,886
20240509,100000,65494270,2995,2995,2995,2995,0
20240509,095900,65494270,2995,2995,2995,2995,3
20240509,095800,65485285,2995,2990,2995,2990,101
20240509,095700,65183290,2975,2975,2975,2975,1000
20240509,095600,62208290,2995,2985,2995,2985,160
20240509,095500,61730150,2985,2980,2985,2980,66
20240509,095400,61533450,2975,2980,2980,2975,103
20240509,095300,61226760,2975,2975,2975,2975,2010
20240509,095200,55247010,2975,2980,2980,2975,96
20240509,095100,54960980,2980,2980,2980,2980,100
20240509,095000,54662980,2985,2985,2985,2985,0
20240509,094900,54662980,2985,2975,2985,2975,50
20240509,094800,54514130,2975,2975,2975,2975,1
20240509,094700,54511155,2975,2975,2975,2975,400
20240509,094600,53321155,2975,2975,2975,2975,1000
20240509,094500,50346155,2980,2980,2980,2980,0
20240509,094400,50346155,2980,2975,2980,2975,1653
20240509,094300,45422735,2975,2975,2975,2975,380
20240509,094200,44292235,2975,2975,2975,2975,676
20240509,094100,42281135,2980,2980,2980,2980,10
20240509,094000,42251335,2980,2980,2980,2980,190
20240509,093900,41685135,2980,2980,2980,2980,0
20240509,093800,41685135,2980,2980,2980,2980,20
20240509,093700,41625535,2985,2980,2985,2980,821
20240509,093600,39178950,2980,2980,2980,2975,1185
20240509,093500,35652625,2975,2980,2980,2975,289
20240509,093400,34792315,2985,2985,2985,2985,0
20240509,093300,34792315,2985,2985,2985,2985,630
20240509,093200,32911765,2985,2985,2985,2985,0
20240509,093100,32911765,2985,2985,2985,2985,100
20240509,093000,32613265,2985,2985,2985,2985,575
20240509,092900,30896890,2985,2985,2985,2985,0
20240509,092800,30896890,2985,2985,2985,2985,2
20240509,092700,30890920,2990,2990,2990,2990,5243
20240509,092600,15214350,3000,3000,3000,3000,4
20240509,092500,15202350,3000,3000,3000,3000,0
20240509,092400,15202350,3000,3000,3000,3000,40
20240509,092300,15082350,2990,2990,2990,2990,655
20240509,092200,13123900,3000,3000,3000,3000,0
20240509,092100,13123900,3000,3000,3000,3000,0
20240509,092000,13123900,3000,3000,3000,3000,4
20240509,091900,13111900,2995,2995,2995,2995,41
20240509,091800,12989105,2990,2985,2990,2985,1014
20240509,091700,9962245,2990,2990,2990,2990,114
20240509,091600,9621385,2990,2990,2990,2990,100
20240509,091500,9322385,2990,2990,2990,2990,0
20240509,091400,9322385,2990,2990,2990,2990,550
20240509,091300,7677885,2995,3000,3000,2995,60
20240509,091200,7497935,3000,3000,3000,3000,1
20240509,091100,7494935,3000,3000,3000,3000,35
20240509,091000,7389935,2995,2995,2995,2995,0
20240509,090900,7389935,2995,2995,2995,2995,3
20240509,090800,7380950,2995,2995,2995,2995,0
20240509,090700,7380950,2995,3010,3010,2995,71
20240509,090600,7167555,3010,3010,3010,3010,101
20240509,090500,6863545,2995,2995,2995,2995,1
20240509,090400,6860550,3020,2990,3020,2990,572
20240509,090300,5145290,2990,2990,2990,2990,0
20240509,090200,5145290,2990,2985,2990,2965,1013
20240509,090100,2138500,2970,2975,2975,2970,100
20240509,090000,1841400,2970,2970,2970,2970,620