KissMeData/101530/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,200500,25192910,5400,5400,5400,5400,159
20240509,200400,25192910,5400,5400,5400,5400,0
20240509,200300,25192910,5400,5400,5400,5400,0
20240509,200200,25192910,5400,5400,5400,5400,0
20240509,200100,25192910,5400,5400,5400,5400,0
20240509,200000,25192910,5400,5400,5400,5400,0
20240509,195900,25192910,5400,5400,5400,5400,0
20240509,195800,25192910,5400,5400,5400,5400,0
20240509,195700,25192910,5400,5400,5400,5400,0
20240509,195600,25192910,5400,5400,5400,5400,0
20240509,195500,25192910,5400,5400,5400,5400,0
20240509,195400,25192910,5400,5400,5400,5400,0
20240509,195300,25192910,5400,5400,5400,5400,0
20240509,195200,25192910,5400,5400,5400,5400,0
20240509,195100,25192910,5400,5400,5400,5400,0
20240509,195000,25192910,5400,5400,5400,5400,0
20240509,194900,25192910,5400,5400,5400,5400,0
20240509,194800,25192910,5400,5400,5400,5400,0
20240509,194700,25192910,5400,5400,5400,5400,0
20240509,194600,25192910,5400,5400,5400,5400,0
20240509,194500,25192910,5400,5400,5400,5400,0
20240509,194400,25192910,5400,5400,5400,5400,0
20240509,194300,25192910,5400,5400,5400,5400,0
20240509,194200,25192910,5400,5400,5400,5400,0
20240509,194100,25192910,5400,5400,5400,5400,0
20240509,194000,25192910,5400,5400,5400,5400,0
20240509,193900,25192910,5400,5400,5400,5400,0
20240509,193800,25192910,5400,5400,5400,5400,0
20240509,193700,25192910,5400,5400,5400,5400,0
20240509,193600,25192910,5400,5400,5400,5400,0
20240509,193500,25192910,5400,5400,5400,5400,159
20240509,193400,25192910,5400,5400,5400,5400,0
20240509,193300,25192910,5400,5400,5400,5400,0
20240509,193200,25192910,5400,5400,5400,5400,0
20240509,193100,25192910,5400,5400,5400,5400,0
20240509,193000,25192910,5400,5400,5400,5400,0
20240509,192900,25192910,5400,5400,5400,5400,0
20240509,192800,25192910,5400,5400,5400,5400,0
20240509,192700,25192910,5400,5400,5400,5400,0
20240509,192600,25192910,5400,5400,5400,5400,0
20240509,192500,25192910,5400,5400,5400,5400,0
20240509,192400,25192910,5400,5400,5400,5400,0
20240509,192300,25192910,5400,5400,5400,5400,0
20240509,192200,25192910,5400,5400,5400,5400,0
20240509,192100,25192910,5400,5400,5400,5400,0
20240509,192000,25192910,5400,5400,5400,5400,0
20240509,191900,25192910,5400,5400,5400,5400,0
20240509,191800,25192910,5400,5400,5400,5400,0
20240509,191700,25192910,5400,5400,5400,5400,0
20240509,191600,25192910,5400,5400,5400,5400,0
20240509,191500,25192910,5400,5400,5400,5400,0
20240509,191400,25192910,5400,5400,5400,5400,0
20240509,191300,25192910,5400,5400,5400,5400,0
20240509,191200,25192910,5400,5400,5400,5400,0
20240509,191100,25192910,5400,5400,5400,5400,0
20240509,191000,25192910,5400,5400,5400,5400,0
20240509,190900,25192910,5400,5400,5400,5400,0
20240509,190800,25192910,5400,5400,5400,5400,0
20240509,190700,25192910,5400,5400,5400,5400,0
20240509,190600,25192910,5400,5400,5400,5400,0
20240509,190500,25192910,5400,5400,5400,5400,159
20240509,190400,25192910,5400,5400,5400,5400,0
20240509,190300,25192910,5400,5400,5400,5400,0
20240509,190200,25192910,5400,5400,5400,5400,0
20240509,190100,25192910,5400,5400,5400,5400,0
20240509,190000,25192910,5400,5400,5400,5400,0
20240509,185900,25192910,5400,5400,5400,5400,0
20240509,185800,25192910,5400,5400,5400,5400,0
20240509,185700,25192910,5400,5400,5400,5400,0
20240509,185600,25192910,5400,5400,5400,5400,0
20240509,185500,25192910,5400,5400,5400,5400,0
20240509,185400,25192910,5400,5400,5400,5400,0
20240509,185300,25192910,5400,5400,5400,5400,0
20240509,185200,25192910,5400,5400,5400,5400,0
20240509,185100,25192910,5400,5400,5400,5400,0
20240509,185000,25192910,5400,5400,5400,5400,0
20240509,184900,25192910,5400,5400,5400,5400,0
20240509,184800,25192910,5400,5400,5400,5400,0
20240509,184700,25192910,5400,5400,5400,5400,0
20240509,184600,25192910,5400,5400,5400,5400,0
20240509,184500,25192910,5400,5400,5400,5400,0
20240509,184400,25192910,5400,5400,5400,5400,0
20240509,184300,25192910,5400,5400,5400,5400,0
20240509,184200,25192910,5400,5400,5400,5400,0
20240509,184100,25192910,5400,5400,5400,5400,0
20240509,184000,25192910,5400,5400,5400,5400,0
20240509,183900,25192910,5400,5400,5400,5400,0
20240509,183800,25192910,5400,5400,5400,5400,0
20240509,183700,25192910,5400,5400,5400,5400,0
20240509,183600,25192910,5400,5400,5400,5400,0
20240509,183500,25192910,5400,5400,5400,5400,159
20240509,183400,25192910,5400,5400,5400,5400,0
20240509,183300,25192910,5400,5400,5400,5400,0
20240509,183200,25192910,5400,5400,5400,5400,0
20240509,183100,25192910,5400,5400,5400,5400,0
20240509,183000,25192910,5400,5400,5400,5400,0
20240509,182900,25192910,5400,5400,5400,5400,0
20240509,182800,25192910,5400,5400,5400,5400,0
20240509,182700,25192910,5400,5400,5400,5400,0
20240509,182600,25192910,5400,5400,5400,5400,0
20240509,182500,25192910,5400,5400,5400,5400,0
20240509,182400,25192910,5400,5400,5400,5400,0
20240509,182300,25192910,5400,5400,5400,5400,0
20240509,182200,25192910,5400,5400,5400,5400,0
20240509,182100,25192910,5400,5400,5400,5400,0
20240509,182000,25192910,5400,5400,5400,5400,0
20240509,181900,25192910,5400,5400,5400,5400,0
20240509,181800,25192910,5400,5400,5400,5400,0
20240509,181700,25192910,5400,5400,5400,5400,0
20240509,181600,25192910,5400,5400,5400,5400,0
20240509,181500,25192910,5400,5400,5400,5400,0
20240509,181400,25192910,5400,5400,5400,5400,0
20240509,181300,25192910,5400,5400,5400,5400,0
20240509,181200,25192910,5400,5400,5400,5400,0
20240509,181100,25192910,5400,5400,5400,5400,0
20240509,181000,25192910,5400,5400,5400,5400,0
20240509,180900,25192910,5400,5400,5400,5400,0
20240509,180800,25192910,5400,5400,5400,5400,0
20240509,180700,25192910,5400,5400,5400,5400,0
20240509,180600,25192910,5400,5400,5400,5400,0
20240509,180500,25192910,5400,5400,5400,5400,159
20240509,180400,25192910,5400,5400,5400,5400,0
20240509,180300,25192910,5400,5400,5400,5400,0
20240509,180200,25192910,5400,5400,5400,5400,0
20240509,180100,25192910,5400,5400,5400,5400,0
20240509,180000,25192910,5400,5400,5400,5400,0
20240509,175900,25192910,5400,5400,5400,5400,0
20240509,175800,25192910,5400,5400,5400,5400,0
20240509,175700,25192910,5400,5400,5400,5400,0
20240509,175600,25192910,5400,5400,5400,5400,0
20240509,175500,25192910,5400,5400,5400,5400,0
20240509,175400,25192910,5400,5400,5400,5400,0
20240509,175300,25192910,5400,5400,5400,5400,0
20240509,175200,25192910,5400,5400,5400,5400,0
20240509,175100,25192910,5400,5400,5400,5400,0
20240509,175000,25192910,5400,5400,5400,5400,0
20240509,174900,25192910,5400,5400,5400,5400,0
20240509,174800,25192910,5400,5400,5400,5400,0
20240509,174700,25192910,5400,5400,5400,5400,0
20240509,174600,25192910,5400,5400,5400,5400,0
20240509,174500,25192910,5400,5400,5400,5400,0
20240509,174400,25192910,5400,5400,5400,5400,0
20240509,174300,25192910,5400,5400,5400,5400,0
20240509,174200,25192910,5400,5400,5400,5400,0
20240509,174100,25192910,5400,5400,5400,5400,0
20240509,174000,25192910,5400,5400,5400,5400,0
20240509,173900,25192910,5400,5400,5400,5400,0
20240509,173800,25192910,5400,5400,5400,5400,0
20240509,173700,25192910,5400,5400,5400,5400,0
20240509,173600,25192910,5400,5400,5400,5400,0
20240509,173500,25192910,5400,5400,5400,5400,159
20240509,173400,25192910,5400,5400,5400,5400,0
20240509,173300,25192910,5400,5400,5400,5400,0
20240509,173200,25192910,5400,5400,5400,5400,0
20240509,173100,25192910,5400,5400,5400,5400,0
20240509,173000,25192910,5400,5400,5400,5400,0
20240509,172900,25192910,5400,5400,5400,5400,0
20240509,172800,25192910,5400,5400,5400,5400,0
20240509,172700,25192910,5400,5400,5400,5400,0
20240509,172600,25192910,5400,5400,5400,5400,0
20240509,172500,25192910,5400,5400,5400,5400,0
20240509,172400,25192910,5400,5400,5400,5400,0
20240509,172300,25192910,5400,5400,5400,5400,0
20240509,172200,25192910,5400,5400,5400,5400,0
20240509,172100,25192910,5400,5400,5400,5400,0
20240509,172000,25192910,5400,5400,5400,5400,0
20240509,171900,25192910,5400,5400,5400,5400,0
20240509,171800,25192910,5400,5400,5400,5400,0
20240509,171700,25192910,5400,5400,5400,5400,0
20240509,171600,25192910,5400,5400,5400,5400,0
20240509,171500,25192910,5400,5400,5400,5400,0
20240509,171400,25192910,5400,5400,5400,5400,0
20240509,171300,25192910,5400,5400,5400,5400,0
20240509,171200,25192910,5400,5400,5400,5400,0
20240509,171100,25192910,5400,5400,5400,5400,0
20240509,171000,25192910,5400,5400,5400,5400,0
20240509,170900,25192910,5400,5400,5400,5400,0
20240509,170800,25192910,5400,5400,5400,5400,0
20240509,170700,25192910,5400,5400,5400,5400,0
20240509,170600,25192910,5400,5400,5400,5400,0
20240509,170500,25192910,5400,5400,5400,5400,159
20240509,170400,25192910,5400,5400,5400,5400,0
20240509,170300,25192910,5400,5400,5400,5400,0
20240509,170200,25192910,5400,5400,5400,5400,0
20240509,170100,25192910,5400,5400,5400,5400,0
20240509,170000,25192910,5400,5400,5400,5400,0
20240509,165900,25192910,5400,5400,5400,5400,0
20240509,165800,25192910,5400,5400,5400,5400,0
20240509,165700,25192910,5400,5400,5400,5400,0
20240509,165600,25192910,5400,5400,5400,5400,0
20240509,165500,25192910,5400,5400,5400,5400,0
20240509,165400,25192910,5400,5400,5400,5400,0
20240509,165300,25192910,5400,5400,5400,5400,0
20240509,165200,25192910,5400,5400,5400,5400,0
20240509,165100,25192910,5400,5400,5400,5400,0
20240509,165000,25192910,5400,5400,5400,5400,0
20240509,164900,25192910,5400,5400,5400,5400,0
20240509,164800,25192910,5400,5400,5400,5400,0
20240509,164700,25192910,5400,5400,5400,5400,0
20240509,164600,25192910,5400,5400,5400,5400,0
20240509,164500,25192910,5400,5400,5400,5400,0
20240509,164400,25192910,5400,5400,5400,5400,0
20240509,164300,25192910,5400,5400,5400,5400,0
20240509,164200,25192910,5400,5400,5400,5400,0
20240509,164100,25192910,5400,5400,5400,5400,0
20240509,164000,25192910,5400,5400,5400,5400,0
20240509,163900,25192910,5400,5400,5400,5400,0
20240509,163800,25192910,5400,5400,5400,5400,0
20240509,163700,25192910,5400,5400,5400,5400,0
20240509,163600,25192910,5400,5400,5400,5400,0
20240509,163500,25192910,5400,5400,5400,5400,159
20240509,163400,25192910,5400,5400,5400,5400,0
20240509,163300,25192910,5400,5400,5400,5400,0
20240509,163200,25192910,5400,5400,5400,5400,0
20240509,163100,25192910,5400,5400,5400,5400,0
20240509,163000,25192910,5400,5400,5400,5400,0
20240509,162900,25192910,5400,5400,5400,5400,0
20240509,162800,25192910,5400,5400,5400,5400,0
20240509,162700,25192910,5400,5400,5400,5400,0
20240509,162600,25192910,5400,5400,5400,5400,0
20240509,162500,25192910,5400,5400,5400,5400,0
20240509,162400,25192910,5400,5400,5400,5400,0
20240509,162300,25192910,5400,5400,5400,5400,0
20240509,162200,25192910,5400,5400,5400,5400,0
20240509,162100,25192910,5400,5400,5400,5400,0
20240509,162000,25192910,5400,5400,5400,5400,0
20240509,161900,25192910,5400,5400,5400,5400,0
20240509,161800,25192910,5400,5400,5400,5400,0
20240509,161700,25192910,5400,5400,5400,5400,0
20240509,161600,25192910,5400,5400,5400,5400,0
20240509,161500,25192910,5400,5400,5400,5400,0
20240509,161400,25192910,5400,5400,5400,5400,0
20240509,161300,25192910,5400,5400,5400,5400,0
20240509,161200,25192910,5400,5400,5400,5400,0
20240509,161100,25192910,5400,5400,5400,5400,0
20240509,161000,25192910,5400,5400,5400,5400,0
20240509,160900,25192910,5400,5400,5400,5400,0
20240509,160800,25192910,5400,5400,5400,5400,0
20240509,160700,25192910,5400,5400,5400,5400,0
20240509,160600,25192910,5400,5400,5400,5400,0
20240509,160500,25192910,5400,5400,5400,5400,159
20240509,160400,25192910,5400,5400,5400,5400,0
20240509,160300,25192910,5400,5400,5400,5400,0
20240509,160200,25192910,5400,5400,5400,5400,0
20240509,160100,25192910,5400,5400,5400,5400,0
20240509,160000,25192910,5400,5400,5400,5400,0
20240509,155900,25192910,5400,5400,5400,5400,0
20240509,155800,25192910,5400,5400,5400,5400,0
20240509,155700,25192910,5400,5400,5400,5400,0
20240509,155600,25192910,5400,5400,5400,5400,0
20240509,155500,25192910,5400,5400,5400,5400,0
20240509,155400,25192910,5400,5400,5400,5400,0
20240509,155300,25192910,5400,5400,5400,5400,0
20240509,155200,25192910,5400,5400,5400,5400,0
20240509,155100,25192910,5400,5400,5400,5400,0
20240509,155000,25192910,5400,5400,5400,5400,0
20240509,154900,25192910,5400,5400,5400,5400,0
20240509,154800,25192910,5400,5400,5400,5400,0
20240509,154700,25192910,5400,5400,5400,5400,0
20240509,154600,25192910,5400,5400,5400,5400,0
20240509,154500,25192910,5400,5400,5400,5400,0
20240509,154400,25192910,5400,5400,5400,5400,0
20240509,154300,25192910,5400,5400,5400,5400,0
20240509,154200,25192910,5400,5400,5400,5400,0
20240509,154100,25192910,5400,5400,5400,5400,0
20240509,154000,25192910,5400,5400,5400,5400,0
20240509,153900,25192910,5400,5400,5400,5400,0
20240509,153800,25192910,5400,5400,5400,5400,0
20240509,153700,25192910,5400,5400,5400,5400,0
20240509,153600,25192910,5400,5400,5400,5400,0
20240509,153500,25192910,5400,5400,5400,5400,159
20240509,153400,25192910,5400,5400,5400,5400,0
20240509,153300,25192910,5400,5400,5400,5400,0
20240509,153200,25192910,5400,5400,5400,5400,0
20240509,153100,25192910,5400,5400,5400,5400,0
20240509,153000,25192910,5400,5400,5400,5400,159
20240509,152900,24334310,5360,5360,5360,5360,0
20240509,152800,24334310,5360,5360,5360,5360,0
20240509,152700,24334310,5360,5360,5360,5360,0
20240509,152600,24334310,5360,5360,5360,5360,0
20240509,152500,24334310,5360,5360,5360,5360,0
20240509,152400,24334310,5360,5360,5360,5360,0
20240509,152300,24334310,5360,5360,5360,5360,0
20240509,152200,24334310,5360,5360,5360,5360,0
20240509,152100,24334310,5360,5360,5360,5360,0
20240509,152000,24334310,5360,5360,5360,5360,0
20240509,151900,24334310,5360,5360,5360,5360,0
20240509,151800,24334310,5360,5360,5360,5360,0
20240509,151700,24334310,5360,5360,5360,5360,0
20240509,151600,24334310,5360,5360,5360,5360,0
20240509,151500,24334310,5360,5370,5370,5360,5
20240509,151400,24307490,5390,5390,5390,5390,0
20240509,151300,24307490,5390,5390,5390,5390,0
20240509,151200,24307490,5390,5390,5390,5390,0
20240509,151100,24307490,5390,5390,5390,5390,0
20240509,151000,24307490,5390,5390,5390,5390,14
20240509,150900,24232030,5390,5390,5390,5390,1
20240509,150800,24226640,5360,5360,5360,5360,0
20240509,150700,24226640,5360,5360,5360,5360,0
20240509,150600,24226640,5360,5360,5360,5360,1
20240509,150500,24221280,5360,5360,5360,5360,0
20240509,150400,24221280,5360,5360,5360,5360,0
20240509,150300,24221280,5360,5360,5360,5360,0
20240509,150200,24221280,5360,5360,5360,5360,0
20240509,150100,24221280,5360,5360,5360,5360,0
20240509,150000,24221280,5360,5360,5360,5360,0
20240509,145900,24221280,5360,5360,5360,5360,0
20240509,145800,24221280,5360,5360,5360,5360,0
20240509,145700,24221280,5360,5360,5360,5360,0
20240509,145600,24221280,5360,5360,5360,5360,0
20240509,145500,24221280,5360,5360,5360,5360,0
20240509,145400,24221280,5360,5360,5360,5360,0
20240509,145300,24221280,5360,5370,5370,5360,90
20240509,145200,23738820,5390,5390,5390,5390,0
20240509,145100,23738820,5390,5390,5390,5390,0
20240509,145000,23738820,5390,5390,5390,5390,0
20240509,144900,23738820,5390,5390,5390,5390,0
20240509,144800,23738820,5390,5390,5390,5390,0
20240509,144700,23738820,5390,5390,5390,5390,0
20240509,144600,23738820,5390,5390,5390,5390,0
20240509,144500,23738820,5390,5390,5390,5390,5
20240509,144400,23711870,5370,5370,5370,5370,0
20240509,144300,23711870,5370,5370,5370,5370,0
20240509,144200,23711870,5370,5370,5370,5370,1
20240509,144100,23706500,5400,5400,5400,5400,0
20240509,144000,23706500,5400,5400,5400,5400,0
20240509,143900,23706500,5400,5400,5400,5400,15
20240509,143800,23625500,5400,5400,5400,5400,25
20240509,143700,23490500,5400,5370,5400,5370,500
20240509,143600,20791550,5360,5360,5360,5360,0
20240509,143500,20791550,5360,5360,5360,5360,0
20240509,143400,20791550,5360,5360,5360,5360,0
20240509,143300,20791550,5360,5360,5360,5360,0
20240509,143200,20791550,5360,5360,5360,5360,0
20240509,143100,20791550,5360,5360,5360,5360,0
20240509,143000,20791550,5360,5360,5360,5360,0
20240509,142900,20791550,5360,5360,5360,5360,0
20240509,142800,20791550,5360,5360,5360,5360,0
20240509,142700,20791550,5360,5360,5360,5360,0
20240509,142600,20791550,5360,5360,5360,5360,0
20240509,142500,20791550,5360,5360,5360,5360,1
20240509,142400,20786190,5350,5350,5350,5350,0
20240509,142300,20786190,5350,5350,5350,5350,0
20240509,142200,20786190,5350,5350,5350,5350,0
20240509,142100,20786190,5350,5350,5350,5350,0
20240509,142000,20786190,5350,5350,5350,5350,100
20240509,141900,20251190,5360,5360,5360,5360,0
20240509,141800,20251190,5360,5360,5360,5360,0
20240509,141700,20251190,5360,5360,5360,5360,0
20240509,141600,20251190,5360,5360,5360,5360,13
20240509,141500,20181510,5360,5360,5360,5360,0
20240509,141400,20181510,5360,5360,5360,5360,0
20240509,141300,20181510,5360,5360,5360,5360,0
20240509,141200,20181510,5360,5360,5360,5360,0
20240509,141100,20181510,5360,5360,5360,5360,0
20240509,141000,20181510,5360,5360,5360,5360,0
20240509,140900,20181510,5360,5360,5360,5360,0
20240509,140800,20181510,5360,5360,5360,5360,0
20240509,140700,20181510,5360,5360,5360,5360,0
20240509,140600,20181510,5360,5360,5360,5360,0
20240509,140500,20181510,5360,5360,5360,5360,0
20240509,140400,20181510,5360,5360,5360,5360,0
20240509,140300,20181510,5360,5360,5360,5360,0
20240509,140200,20181510,5360,5360,5360,5360,0
20240509,140100,20181510,5360,5360,5360,5360,1
20240509,140000,20176150,5360,5360,5360,5360,0
20240509,135900,20176150,5360,5360,5360,5360,10
20240509,135800,20122550,5360,5360,5360,5360,0
20240509,135700,20122550,5360,5360,5360,5360,0
20240509,135600,20122550,5360,5360,5360,5360,0
20240509,135500,20122550,5360,5360,5360,5360,0
20240509,135400,20122550,5360,5360,5360,5360,0
20240509,135300,20122550,5360,5360,5360,5360,0
20240509,135200,20122550,5360,5360,5360,5360,0
20240509,135100,20122550,5360,5360,5360,5360,0
20240509,135000,20122550,5360,5360,5360,5360,0
20240509,134900,20122550,5360,5360,5360,5360,1
20240509,134800,20117190,5340,5340,5340,5340,0
20240509,134700,20117190,5340,5340,5340,5340,0
20240509,134600,20117190,5340,5340,5340,5340,0
20240509,134500,20117190,5340,5340,5340,5340,0
20240509,134400,20117190,5340,5340,5340,5340,2
20240509,134300,20106510,5350,5350,5350,5350,0
20240509,134200,20106510,5350,5350,5350,5350,0
20240509,134100,20106510,5350,5350,5350,5350,2
20240509,134000,20095810,5340,5340,5340,5340,0
20240509,133900,20095810,5340,5340,5340,5340,0
20240509,133800,20095810,5340,5340,5340,5340,0
20240509,133700,20095810,5340,5340,5340,5340,0
20240509,133600,20095810,5340,5340,5340,5340,0
20240509,133500,20095810,5340,5340,5340,5340,0
20240509,133400,20095810,5340,5340,5340,5340,0
20240509,133300,20095810,5340,5340,5340,5340,0
20240509,133200,20095810,5340,5340,5340,5340,0
20240509,133100,20095810,5340,5340,5340,5340,0
20240509,133000,20095810,5340,5340,5340,5340,0
20240509,132900,20095810,5340,5340,5340,5340,18
20240509,132800,19999690,5350,5350,5350,5350,0
20240509,132700,19999690,5350,5350,5350,5350,0
20240509,132600,19999690,5350,5350,5350,5350,0
20240509,132500,19999690,5350,5350,5350,5350,0
20240509,132400,19999690,5350,5350,5350,5350,0
20240509,132300,19999690,5350,5350,5350,5350,0
20240509,132200,19999690,5350,5350,5350,5350,0
20240509,132100,19999690,5350,5350,5350,5350,0
20240509,132000,19999690,5350,5350,5350,5350,0
20240509,131900,19999690,5350,5350,5350,5350,0
20240509,131800,19999690,5350,5350,5350,5350,0
20240509,131700,19999690,5350,5350,5350,5350,0
20240509,131600,19999690,5350,5350,5350,5350,0
20240509,131500,19999690,5350,5350,5350,5350,0
20240509,131400,19999690,5350,5350,5350,5350,0
20240509,131300,19999690,5350,5350,5350,5350,0
20240509,131200,19999690,5350,5350,5350,5350,0
20240509,131100,19999690,5350,5350,5350,5350,0
20240509,131000,19999690,5350,5350,5350,5350,0
20240509,130900,19999690,5350,5330,5350,5330,2
20240509,130800,19989010,5360,5360,5360,5360,0
20240509,130700,19989010,5360,5360,5360,5360,0
20240509,130600,19989010,5360,5360,5360,5360,0
20240509,130500,19989010,5360,5360,5360,5360,0
20240509,130400,19989010,5360,5360,5360,5360,0
20240509,130300,19989010,5360,5360,5360,5360,0
20240509,130200,19989010,5360,5360,5360,5360,0
20240509,130100,19989010,5360,5350,5360,5350,99
20240509,130000,19458400,5340,5340,5340,5340,0
20240509,125900,19458400,5340,5340,5340,5340,500
20240509,125800,16788400,5350,5350,5350,5350,0
20240509,125700,16788400,5350,5350,5350,5350,1
20240509,125600,16783050,5350,5350,5350,5350,0
20240509,125500,16783050,5350,5350,5350,5350,28
20240509,125400,16633250,5360,5360,5360,5360,0
20240509,125300,16633250,5360,5360,5360,5360,0
20240509,125200,16633250,5360,5360,5360,5360,0
20240509,125100,16633250,5360,5360,5360,5360,0
20240509,125000,16633250,5360,5360,5360,5360,0
20240509,124900,16633250,5360,5360,5360,5360,0
20240509,124800,16633250,5360,5360,5360,5360,0
20240509,124700,16633250,5360,5360,5360,5360,0
20240509,124600,16633250,5360,5360,5360,5360,0
20240509,124500,16633250,5360,5360,5360,5360,0
20240509,124400,16633250,5360,5360,5360,5360,1
20240509,124300,16627890,5350,5350,5350,5350,0
20240509,124200,16627890,5350,5350,5350,5350,0
20240509,124100,16627890,5350,5350,5350,5350,0
20240509,124000,16627890,5350,5350,5350,5350,12
20240509,123900,16563690,5360,5360,5360,5360,0
20240509,123800,16563690,5360,5360,5360,5360,0
20240509,123700,16563690,5360,5360,5360,5360,0
20240509,123600,16563690,5360,5360,5360,5360,0
20240509,123500,16563690,5360,5360,5360,5360,0
20240509,123400,16563690,5360,5360,5360,5360,0
20240509,123300,16563690,5360,5360,5360,5360,0
20240509,123200,16563690,5360,5350,5360,5350,11
20240509,123100,16504830,5360,5360,5360,5360,0
20240509,123000,16504830,5360,5360,5360,5360,0
20240509,122900,16504830,5360,5360,5360,5360,20
20240509,122800,16397630,5360,5360,5360,5360,0
20240509,122700,16397630,5360,5360,5360,5360,0
20240509,122600,16397630,5360,5360,5360,5360,23
20240509,122500,16274350,5360,5360,5360,5360,0
20240509,122400,16274350,5360,5360,5360,5360,0
20240509,122300,16274350,5360,5360,5360,5360,0
20240509,122200,16274350,5360,5360,5360,5360,0
20240509,122100,16274350,5360,5360,5360,5360,0
20240509,122000,16274350,5360,5360,5360,5360,0
20240509,121900,16274350,5360,5360,5360,5360,0
20240509,121800,16274350,5360,5360,5360,5360,0
20240509,121700,16274350,5360,5360,5360,5360,0
20240509,121600,16274350,5360,5360,5370,5360,11
20240509,121500,16215310,5340,5340,5340,5340,0
20240509,121400,16215310,5340,5340,5340,5340,0
20240509,121300,16215310,5340,5340,5340,5340,0
20240509,121200,16215310,5340,5340,5340,5340,0
20240509,121100,16215310,5340,5350,5350,5340,21
20240509,121000,16103140,5350,5350,5350,5350,0
20240509,120900,16103140,5350,5350,5350,5350,0
20240509,120800,16103140,5350,5350,5350,5350,0
20240509,120700,16103140,5350,5350,5350,5350,0
20240509,120600,16103140,5350,5350,5350,5350,0
20240509,120500,16103140,5350,5350,5350,5350,0
20240509,120400,16103140,5350,5350,5350,5350,1
20240509,120300,16097790,5350,5350,5350,5350,0
20240509,120200,16097790,5350,5350,5350,5350,16
20240509,120100,16012190,5340,5340,5340,5340,0
20240509,120000,16012190,5340,5340,5340,5340,0
20240509,115900,16012190,5340,5340,5340,5340,0
20240509,115800,16012190,5340,5340,5340,5340,187
20240509,115700,15013610,5340,5350,5350,5340,172
20240509,115600,14094010,5350,5350,5350,5350,0
20240509,115500,14094010,5350,5350,5350,5350,0
20240509,115400,14094010,5350,5350,5350,5350,1
20240509,115300,14088660,5350,5350,5350,5350,0
20240509,115200,14088660,5350,5350,5350,5350,0
20240509,115100,14088660,5350,5350,5350,5350,0
20240509,115000,14088660,5350,5350,5350,5350,0
20240509,114900,14088660,5350,5360,5360,5350,192
20240509,114800,13061320,5370,5370,5370,5370,3
20240509,114700,13045210,5370,5370,5370,5370,2
20240509,114600,13034470,5370,5370,5370,5370,0
20240509,114500,13034470,5370,5370,5370,5370,20
20240509,114400,12927070,5370,5370,5370,5370,0
20240509,114300,12927070,5370,5370,5370,5370,0
20240509,114200,12927070,5370,5370,5370,5370,0
20240509,114100,12927070,5370,5370,5370,5370,0
20240509,114000,12927070,5370,5370,5370,5370,0
20240509,113900,12927070,5370,5370,5370,5370,0
20240509,113800,12927070,5370,5370,5370,5370,0
20240509,113700,12927070,5370,5370,5370,5370,0
20240509,113600,12927070,5370,5370,5370,5370,51
20240509,113500,12653200,5370,5370,5370,5370,0
20240509,113400,12653200,5370,5370,5370,5370,1
20240509,113300,12647830,5370,5370,5370,5370,0
20240509,113200,12647830,5370,5370,5370,5370,0
20240509,113100,12647830,5370,5370,5370,5370,0
20240509,113000,12647830,5370,5370,5370,5370,0
20240509,112900,12647830,5370,5370,5370,5370,0
20240509,112800,12647830,5370,5370,5370,5370,0
20240509,112700,12647830,5370,5370,5370,5370,0
20240509,112600,12647830,5370,5370,5370,5370,0
20240509,112500,12647830,5370,5370,5370,5370,0
20240509,112400,12647830,5370,5370,5370,5370,0
20240509,112300,12647830,5370,5370,5370,5370,0
20240509,112200,12647830,5370,5370,5370,5370,0
20240509,112100,12647830,5370,5370,5370,5370,0
20240509,112000,12647830,5370,5370,5370,5370,0
20240509,111900,12647830,5370,5370,5370,5370,0
20240509,111800,12647830,5370,5370,5370,5370,1
20240509,111700,12642460,5370,5370,5370,5370,0
20240509,111600,12642460,5370,5370,5370,5370,0
20240509,111500,12642460,5370,5370,5370,5370,0
20240509,111400,12642460,5370,5370,5370,5370,0
20240509,111300,12642460,5370,5370,5370,5370,0
20240509,111200,12642460,5370,5370,5370,5370,10
20240509,111100,12588760,5350,5350,5350,5350,0
20240509,111000,12588760,5350,5350,5350,5350,0
20240509,110900,12588760,5350,5350,5350,5350,0
20240509,110800,12588760,5350,5370,5370,5350,451
20240509,110700,10175410,5380,5380,5380,5380,0
20240509,110600,10175410,5380,5380,5380,5380,0
20240509,110500,10175410,5380,5380,5380,5380,0
20240509,110400,10175410,5380,5380,5380,5380,0
20240509,110300,10175410,5380,5380,5380,5380,34
20240509,110200,9992490,5380,5380,5380,5380,0
20240509,110100,9992490,5380,5380,5380,5380,0
20240509,110000,9992490,5380,5380,5380,5380,0
20240509,105900,9992490,5380,5380,5380,5380,0
20240509,105800,9992490,5380,5380,5380,5380,246
20240509,105700,8669010,5390,5390,5390,5390,0
20240509,105600,8669010,5390,5390,5390,5390,1
20240509,105500,8663620,5390,5390,5390,5390,0
20240509,105400,8663620,5390,5390,5390,5390,0
20240509,105300,8663620,5390,5390,5390,5390,0
20240509,105200,8663620,5390,5390,5390,5390,0
20240509,105100,8663620,5390,5390,5390,5390,0
20240509,105000,8663620,5390,5390,5390,5390,0
20240509,104900,8663620,5390,5390,5390,5390,0
20240509,104800,8663620,5390,5390,5390,5390,0
20240509,104700,8663620,5390,5390,5390,5390,0
20240509,104600,8663620,5390,5390,5390,5390,0
20240509,104500,8663620,5390,5390,5390,5390,1
20240509,104400,8658230,5390,5390,5390,5390,0
20240509,104300,8658230,5390,5390,5390,5390,1
20240509,104200,8652840,5390,5390,5390,5390,197
20240509,104100,7591010,5400,5400,5400,5400,0
20240509,104000,7591010,5400,5400,5400,5400,5
20240509,103900,7564010,5400,5400,5400,5400,0
20240509,103800,7564010,5400,5400,5400,5400,0
20240509,103700,7564010,5400,5400,5400,5400,138
20240509,103600,6818810,5400,5400,5400,5400,0
20240509,103500,6818810,5400,5400,5400,5400,1
20240509,103400,6813410,5400,5400,5400,5400,0
20240509,103300,6813410,5400,5400,5400,5400,0
20240509,103200,6813410,5400,5400,5400,5400,0
20240509,103100,6813410,5400,5400,5400,5400,0
20240509,103000,6813410,5400,5400,5400,5400,0
20240509,102900,6813410,5400,5400,5400,5400,0
20240509,102800,6813410,5400,5400,5400,5400,0
20240509,102700,6813410,5400,5400,5400,5400,0
20240509,102600,6813410,5400,5400,5400,5400,0
20240509,102500,6813410,5400,5400,5400,5400,0
20240509,102400,6813410,5400,5400,5400,5400,0
20240509,102300,6813410,5400,5400,5400,5400,0
20240509,102200,6813410,5400,5400,5400,5400,0
20240509,102100,6813410,5400,5400,5400,5400,0
20240509,102000,6813410,5400,5400,5400,5400,0
20240509,101900,6813410,5400,5400,5400,5400,0
20240509,101800,6813410,5400,5400,5400,5400,0
20240509,101700,6813410,5400,5400,5400,5400,0
20240509,101600,6813410,5400,5400,5400,5400,0
20240509,101500,6813410,5400,5400,5400,5400,0
20240509,101400,6813410,5400,5400,5400,5400,0
20240509,101300,6813410,5400,5400,5400,5400,0
20240509,101200,6813410,5400,5400,5400,5400,2
20240509,101100,6802610,5390,5390,5390,5390,0
20240509,101000,6802610,5390,5390,5390,5390,0
20240509,100900,6802610,5390,5390,5390,5390,0
20240509,100800,6802610,5390,5390,5390,5390,0
20240509,100700,6802610,5390,5390,5390,5390,0
20240509,100600,6802610,5390,5390,5390,5390,283
20240509,100500,5277240,5390,5390,5390,5390,0
20240509,100400,5277240,5390,5390,5390,5390,92
20240509,100300,4781360,5390,5390,5390,5390,0
20240509,100200,4781360,5390,5380,5390,5380,4
20240509,100100,4759830,5390,5390,5390,5390,3
20240509,100000,4743660,5390,5390,5390,5390,112
20240509,095900,4139980,5390,5390,5390,5390,0
20240509,095800,4139980,5390,5390,5390,5390,2
20240509,095700,4129200,5390,5390,5390,5390,0
20240509,095600,4129200,5390,5390,5390,5390,0
20240509,095500,4129200,5390,5390,5390,5390,0
20240509,095400,4129200,5390,5390,5390,5390,0
20240509,095300,4129200,5390,5390,5390,5390,0
20240509,095200,4129200,5390,5390,5390,5390,0
20240509,095100,4129200,5390,5390,5390,5390,1
20240509,095000,4123810,5380,5380,5380,5380,9
20240509,094900,4075390,5390,5390,5390,5390,0
20240509,094800,4075390,5390,5390,5390,5390,0
20240509,094700,4075390,5390,5390,5390,5390,0
20240509,094600,4075390,5390,5390,5390,5390,0
20240509,094500,4075390,5390,5390,5390,5390,101
20240509,094400,3531000,5390,5390,5390,5390,0
20240509,094300,3531000,5390,5390,5390,5390,0
20240509,094200,3531000,5390,5390,5390,5390,0
20240509,094100,3531000,5390,5390,5390,5390,0
20240509,094000,3531000,5390,5390,5390,5390,1
20240509,093900,3525610,5380,5380,5380,5380,0
20240509,093800,3525610,5380,5380,5380,5380,1
20240509,093700,3520230,5380,5380,5380,5380,1
20240509,093600,3514850,5380,5380,5380,5380,3
20240509,093500,3498710,5390,5380,5390,5380,18
20240509,093400,3401710,5360,5370,5370,5360,102
20240509,093300,2854470,5380,5380,5380,5380,0
20240509,093200,2854470,5380,5380,5380,5380,0
20240509,093100,2854470,5380,5380,5380,5380,0
20240509,093000,2854470,5380,5380,5380,5380,0
20240509,092900,2854470,5380,5380,5380,5380,0
20240509,092800,2854470,5380,5380,5380,5380,0
20240509,092700,2854470,5380,5380,5380,5380,65
20240509,092600,2504770,5380,5380,5380,5380,0
20240509,092500,2504770,5380,5380,5380,5380,0
20240509,092400,2504770,5380,5380,5380,5380,0
20240509,092300,2504770,5380,5380,5380,5380,0
20240509,092200,2504770,5380,5380,5380,5380,1
20240509,092100,2499390,5390,5390,5390,5390,10
20240509,092000,2445490,5390,5390,5390,5390,0
20240509,091900,2445490,5390,5390,5390,5390,0
20240509,091800,2445490,5390,5390,5390,5390,0
20240509,091700,2445490,5390,5390,5390,5390,11
20240509,091600,2386200,5390,5390,5390,5390,0
20240509,091500,2386200,5390,5390,5390,5390,0
20240509,091400,2386200,5390,5390,5390,5390,31
20240509,091300,2219110,5390,5390,5390,5390,0
20240509,091200,2219110,5390,5390,5390,5390,2
20240509,091100,2208330,5390,5390,5390,5390,22
20240509,091000,2089750,5390,5390,5390,5390,1
20240509,090900,2084360,5380,5380,5380,5380,0
20240509,090800,2084360,5380,5380,5380,5380,1
20240509,090700,2078980,5380,5380,5380,5380,1
20240509,090600,2073600,5400,5360,5400,5360,3
20240509,090500,2057440,5360,5360,5360,5360,1
20240509,090400,2052080,5360,5360,5360,5360,0
20240509,090300,2052080,5360,5360,5360,5360,1
20240509,090200,2046720,5380,5380,5380,5380,21
20240509,090100,1933740,5380,5380,5380,5380,1
20240509,090000,1928360,5390,5410,5410,5390,357