KissMeData/155650/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,202200,211293950,5050,5050,5050,5050,284
20240509,202100,211293950,5050,5050,5050,5050,0
20240509,202000,211293950,5050,5050,5050,5050,0
20240509,201900,211293950,5050,5050,5050,5050,0
20240509,201800,211293950,5050,5050,5050,5050,0
20240509,201700,211293950,5050,5050,5050,5050,0
20240509,201600,211293950,5050,5050,5050,5050,0
20240509,201500,211293950,5050,5050,5050,5050,0
20240509,201400,211293950,5050,5050,5050,5050,0
20240509,201300,211293950,5050,5050,5050,5050,0
20240509,201200,211293950,5050,5050,5050,5050,0
20240509,201100,211293950,5050,5050,5050,5050,0
20240509,201000,211293950,5050,5050,5050,5050,0
20240509,200900,211293950,5050,5050,5050,5050,0
20240509,200800,211293950,5050,5050,5050,5050,0
20240509,200700,211293950,5050,5050,5050,5050,0
20240509,200600,211293950,5050,5050,5050,5050,0
20240509,200500,211293950,5050,5050,5050,5050,0
20240509,200400,211293950,5050,5050,5050,5050,0
20240509,200300,211293950,5050,5050,5050,5050,0
20240509,200200,211293950,5050,5050,5050,5050,0
20240509,200100,211293950,5050,5050,5050,5050,0
20240509,200000,211293950,5050,5050,5050,5050,0
20240509,195900,211293950,5050,5050,5050,5050,0
20240509,195800,211293950,5050,5050,5050,5050,0
20240509,195700,211293950,5050,5050,5050,5050,0
20240509,195600,211293950,5050,5050,5050,5050,0
20240509,195500,211293950,5050,5050,5050,5050,0
20240509,195400,211293950,5050,5050,5050,5050,0
20240509,195300,211293950,5050,5050,5050,5050,0
20240509,195200,211293950,5050,5050,5050,5050,284
20240509,195100,211293950,5050,5050,5050,5050,0
20240509,195000,211293950,5050,5050,5050,5050,0
20240509,194900,211293950,5050,5050,5050,5050,0
20240509,194800,211293950,5050,5050,5050,5050,0
20240509,194700,211293950,5050,5050,5050,5050,0
20240509,194600,211293950,5050,5050,5050,5050,0
20240509,194500,211293950,5050,5050,5050,5050,0
20240509,194400,211293950,5050,5050,5050,5050,0
20240509,194300,211293950,5050,5050,5050,5050,0
20240509,194200,211293950,5050,5050,5050,5050,0
20240509,194100,211293950,5050,5050,5050,5050,0
20240509,194000,211293950,5050,5050,5050,5050,0
20240509,193900,211293950,5050,5050,5050,5050,0
20240509,193800,211293950,5050,5050,5050,5050,0
20240509,193700,211293950,5050,5050,5050,5050,0
20240509,193600,211293950,5050,5050,5050,5050,0
20240509,193500,211293950,5050,5050,5050,5050,0
20240509,193400,211293950,5050,5050,5050,5050,0
20240509,193300,211293950,5050,5050,5050,5050,0
20240509,193200,211293950,5050,5050,5050,5050,0
20240509,193100,211293950,5050,5050,5050,5050,0
20240509,193000,211293950,5050,5050,5050,5050,0
20240509,192900,211293950,5050,5050,5050,5050,0
20240509,192800,211293950,5050,5050,5050,5050,0
20240509,192700,211293950,5050,5050,5050,5050,0
20240509,192600,211293950,5050,5050,5050,5050,0
20240509,192500,211293950,5050,5050,5050,5050,0
20240509,192400,211293950,5050,5050,5050,5050,0
20240509,192300,211293950,5050,5050,5050,5050,0
20240509,192200,211293950,5050,5050,5050,5050,284
20240509,192100,211293950,5050,5050,5050,5050,0
20240509,192000,211293950,5050,5050,5050,5050,0
20240509,191900,211293950,5050,5050,5050,5050,0
20240509,191800,211293950,5050,5050,5050,5050,0
20240509,191700,211293950,5050,5050,5050,5050,0
20240509,191600,211293950,5050,5050,5050,5050,0
20240509,191500,211293950,5050,5050,5050,5050,0
20240509,191400,211293950,5050,5050,5050,5050,0
20240509,191300,211293950,5050,5050,5050,5050,0
20240509,191200,211293950,5050,5050,5050,5050,0
20240509,191100,211293950,5050,5050,5050,5050,0
20240509,191000,211293950,5050,5050,5050,5050,0
20240509,190900,211293950,5050,5050,5050,5050,0
20240509,190800,211293950,5050,5050,5050,5050,0
20240509,190700,211293950,5050,5050,5050,5050,0
20240509,190600,211293950,5050,5050,5050,5050,0
20240509,190500,211293950,5050,5050,5050,5050,0
20240509,190400,211293950,5050,5050,5050,5050,0
20240509,190300,211293950,5050,5050,5050,5050,0
20240509,190200,211293950,5050,5050,5050,5050,0
20240509,190100,211293950,5050,5050,5050,5050,0
20240509,190000,211293950,5050,5050,5050,5050,0
20240509,185900,211293950,5050,5050,5050,5050,0
20240509,185800,211293950,5050,5050,5050,5050,0
20240509,185700,211293950,5050,5050,5050,5050,0
20240509,185600,211293950,5050,5050,5050,5050,0
20240509,185500,211293950,5050,5050,5050,5050,0
20240509,185400,211293950,5050,5050,5050,5050,0
20240509,185300,211293950,5050,5050,5050,5050,0
20240509,185200,211293950,5050,5050,5050,5050,284
20240509,185100,211293950,5050,5050,5050,5050,0
20240509,185000,211293950,5050,5050,5050,5050,0
20240509,184900,211293950,5050,5050,5050,5050,0
20240509,184800,211293950,5050,5050,5050,5050,0
20240509,184700,211293950,5050,5050,5050,5050,0
20240509,184600,211293950,5050,5050,5050,5050,0
20240509,184500,211293950,5050,5050,5050,5050,0
20240509,184400,211293950,5050,5050,5050,5050,0
20240509,184300,211293950,5050,5050,5050,5050,0
20240509,184200,211293950,5050,5050,5050,5050,0
20240509,184100,211293950,5050,5050,5050,5050,0
20240509,184000,211293950,5050,5050,5050,5050,0
20240509,183900,211293950,5050,5050,5050,5050,0
20240509,183800,211293950,5050,5050,5050,5050,0
20240509,183700,211293950,5050,5050,5050,5050,0
20240509,183600,211293950,5050,5050,5050,5050,0
20240509,183500,211293950,5050,5050,5050,5050,0
20240509,183400,211293950,5050,5050,5050,5050,0
20240509,183300,211293950,5050,5050,5050,5050,0
20240509,183200,211293950,5050,5050,5050,5050,0
20240509,183100,211293950,5050,5050,5050,5050,0
20240509,183000,211293950,5050,5050,5050,5050,0
20240509,182900,211293950,5050,5050,5050,5050,0
20240509,182800,211293950,5050,5050,5050,5050,0
20240509,182700,211293950,5050,5050,5050,5050,0
20240509,182600,211293950,5050,5050,5050,5050,0
20240509,182500,211293950,5050,5050,5050,5050,0
20240509,182400,211293950,5050,5050,5050,5050,0
20240509,182300,211293950,5050,5050,5050,5050,0
20240509,182200,211293950,5050,5050,5050,5050,284
20240509,182100,211293950,5050,5050,5050,5050,0
20240509,182000,211293950,5050,5050,5050,5050,0
20240509,181900,211293950,5050,5050,5050,5050,0
20240509,181800,211293950,5050,5050,5050,5050,0
20240509,181700,211293950,5050,5050,5050,5050,0
20240509,181600,211293950,5050,5050,5050,5050,0
20240509,181500,211293950,5050,5050,5050,5050,0
20240509,181400,211293950,5050,5050,5050,5050,0
20240509,181300,211293950,5050,5050,5050,5050,0
20240509,181200,211293950,5050,5050,5050,5050,0
20240509,181100,211293950,5050,5050,5050,5050,0
20240509,181000,211293950,5050,5050,5050,5050,0
20240509,180900,211293950,5050,5050,5050,5050,0
20240509,180800,211293950,5050,5050,5050,5050,0
20240509,180700,211293950,5050,5050,5050,5050,0
20240509,180600,211293950,5050,5050,5050,5050,0
20240509,180500,211293950,5050,5050,5050,5050,0
20240509,180400,211293950,5050,5050,5050,5050,0
20240509,180300,211293950,5050,5050,5050,5050,0
20240509,180200,211293950,5050,5050,5050,5050,0
20240509,180100,211293950,5050,5050,5050,5050,0
20240509,180000,211293950,5050,5050,5050,5050,0
20240509,175900,211293950,5050,5050,5050,5050,0
20240509,175800,211293950,5050,5050,5050,5050,0
20240509,175700,211293950,5050,5050,5050,5050,0
20240509,175600,211293950,5050,5050,5050,5050,0
20240509,175500,211293950,5050,5050,5050,5050,0
20240509,175400,211293950,5050,5050,5050,5050,0
20240509,175300,211293950,5050,5050,5050,5050,0
20240509,175200,211293950,5050,5050,5050,5050,284
20240509,175100,211293950,5050,5050,5050,5050,0
20240509,175000,211293950,5050,5050,5050,5050,0
20240509,174900,211293950,5050,5050,5050,5050,0
20240509,174800,211293950,5050,5050,5050,5050,0
20240509,174700,211293950,5050,5050,5050,5050,0
20240509,174600,211293950,5050,5050,5050,5050,0
20240509,174500,211293950,5050,5050,5050,5050,0
20240509,174400,211293950,5050,5050,5050,5050,0
20240509,174300,211293950,5050,5050,5050,5050,0
20240509,174200,211293950,5050,5050,5050,5050,0
20240509,174100,211293950,5050,5050,5050,5050,0
20240509,174000,211293950,5050,5050,5050,5050,0
20240509,173900,211293950,5050,5050,5050,5050,0
20240509,173800,211293950,5050,5050,5050,5050,0
20240509,173700,211293950,5050,5050,5050,5050,0
20240509,173600,211293950,5050,5050,5050,5050,0
20240509,173500,211293950,5050,5050,5050,5050,0
20240509,173400,211293950,5050,5050,5050,5050,0
20240509,173300,211293950,5050,5050,5050,5050,0
20240509,173200,211293950,5050,5050,5050,5050,0
20240509,173100,211293950,5050,5050,5050,5050,0
20240509,173000,211293950,5050,5050,5050,5050,0
20240509,172900,211293950,5050,5050,5050,5050,0
20240509,172800,211293950,5050,5050,5050,5050,0
20240509,172700,211293950,5050,5050,5050,5050,0
20240509,172600,211293950,5050,5050,5050,5050,0
20240509,172500,211293950,5050,5050,5050,5050,0
20240509,172400,211293950,5050,5050,5050,5050,0
20240509,172300,211293950,5050,5050,5050,5050,0
20240509,172200,211293950,5050,5050,5050,5050,284
20240509,172100,211293950,5050,5050,5050,5050,0
20240509,172000,211293950,5050,5050,5050,5050,0
20240509,171900,211293950,5050,5050,5050,5050,0
20240509,171800,211293950,5050,5050,5050,5050,0
20240509,171700,211293950,5050,5050,5050,5050,0
20240509,171600,211293950,5050,5050,5050,5050,0
20240509,171500,211293950,5050,5050,5050,5050,0
20240509,171400,211293950,5050,5050,5050,5050,0
20240509,171300,211293950,5050,5050,5050,5050,0
20240509,171200,211293950,5050,5050,5050,5050,0
20240509,171100,211293950,5050,5050,5050,5050,0
20240509,171000,211293950,5050,5050,5050,5050,0
20240509,170900,211293950,5050,5050,5050,5050,0
20240509,170800,211293950,5050,5050,5050,5050,0
20240509,170700,211293950,5050,5050,5050,5050,0
20240509,170600,211293950,5050,5050,5050,5050,0
20240509,170500,211293950,5050,5050,5050,5050,0
20240509,170400,211293950,5050,5050,5050,5050,0
20240509,170300,211293950,5050,5050,5050,5050,0
20240509,170200,211293950,5050,5050,5050,5050,0
20240509,170100,211293950,5050,5050,5050,5050,0
20240509,170000,211293950,5050,5050,5050,5050,0
20240509,165900,211293950,5050,5050,5050,5050,0
20240509,165800,211293950,5050,5050,5050,5050,0
20240509,165700,211293950,5050,5050,5050,5050,0
20240509,165600,211293950,5050,5050,5050,5050,0
20240509,165500,211293950,5050,5050,5050,5050,0
20240509,165400,211293950,5050,5050,5050,5050,0
20240509,165300,211293950,5050,5050,5050,5050,0
20240509,165200,211293950,5050,5050,5050,5050,284
20240509,165100,211293950,5050,5050,5050,5050,0
20240509,165000,211293950,5050,5050,5050,5050,0
20240509,164900,211293950,5050,5050,5050,5050,0
20240509,164800,211293950,5050,5050,5050,5050,0
20240509,164700,211293950,5050,5050,5050,5050,0
20240509,164600,211293950,5050,5050,5050,5050,0
20240509,164500,211293950,5050,5050,5050,5050,0
20240509,164400,211293950,5050,5050,5050,5050,0
20240509,164300,211293950,5050,5050,5050,5050,0
20240509,164200,211293950,5050,5050,5050,5050,0
20240509,164100,211293950,5050,5050,5050,5050,0
20240509,164000,211293950,5050,5050,5050,5050,0
20240509,163900,211293950,5050,5050,5050,5050,0
20240509,163800,211293950,5050,5050,5050,5050,0
20240509,163700,211293950,5050,5050,5050,5050,0
20240509,163600,211293950,5050,5050,5050,5050,0
20240509,163500,211293950,5050,5050,5050,5050,0
20240509,163400,211293950,5050,5050,5050,5050,0
20240509,163300,211293950,5050,5050,5050,5050,0
20240509,163200,211293950,5050,5050,5050,5050,0
20240509,163100,211293950,5050,5050,5050,5050,0
20240509,163000,211293950,5050,5050,5050,5050,0
20240509,162900,211293950,5050,5050,5050,5050,0
20240509,162800,211293950,5050,5050,5050,5050,0
20240509,162700,211293950,5050,5050,5050,5050,0
20240509,162600,211293950,5050,5050,5050,5050,0
20240509,162500,211293950,5050,5050,5050,5050,0
20240509,162400,211293950,5050,5050,5050,5050,0
20240509,162300,211293950,5050,5050,5050,5050,0
20240509,162200,211293950,5050,5050,5050,5050,284
20240509,162100,211293950,5050,5050,5050,5050,0
20240509,162000,211293950,5050,5050,5050,5050,0
20240509,161900,211293950,5050,5050,5050,5050,0
20240509,161800,211293950,5050,5050,5050,5050,0
20240509,161700,211293950,5050,5050,5050,5050,0
20240509,161600,211293950,5050,5050,5050,5050,0
20240509,161500,211293950,5050,5050,5050,5050,0
20240509,161400,211293950,5050,5050,5050,5050,0
20240509,161300,211293950,5050,5050,5050,5050,0
20240509,161200,211293950,5050,5050,5050,5050,0
20240509,161100,211293950,5050,5050,5050,5050,0
20240509,161000,211293950,5050,5050,5050,5050,0
20240509,160900,211293950,5050,5050,5050,5050,0
20240509,160800,211293950,5050,5050,5050,5050,0
20240509,160700,211293950,5050,5050,5050,5050,0
20240509,160600,211293950,5050,5050,5050,5050,0
20240509,160500,211293950,5050,5050,5050,5050,0
20240509,160400,211293950,5050,5050,5050,5050,0
20240509,160300,211293950,5050,5050,5050,5050,0
20240509,160200,211293950,5050,5050,5050,5050,0
20240509,160100,211293950,5050,5050,5050,5050,0
20240509,160000,211293950,5050,5050,5050,5050,0
20240509,155900,211293950,5050,5050,5050,5050,0
20240509,155800,211293950,5050,5050,5050,5050,0
20240509,155700,211293950,5050,5050,5050,5050,0
20240509,155600,211293950,5050,5050,5050,5050,0
20240509,155500,211293950,5050,5050,5050,5050,0
20240509,155400,211293950,5050,5050,5050,5050,0
20240509,155300,211293950,5050,5050,5050,5050,0
20240509,155200,211293950,5050,5050,5050,5050,284
20240509,155100,211293950,5050,5050,5050,5050,0
20240509,155000,211293950,5050,5050,5050,5050,0
20240509,154900,211293950,5050,5050,5050,5050,0
20240509,154800,211293950,5050,5050,5050,5050,0
20240509,154700,211293950,5050,5050,5050,5050,0
20240509,154600,211293950,5050,5050,5050,5050,0
20240509,154500,211293950,5050,5050,5050,5050,0
20240509,154400,211293950,5050,5050,5050,5050,0
20240509,154300,211293950,5050,5050,5050,5050,0
20240509,154200,211293950,5050,5050,5050,5050,0
20240509,154100,211293950,5050,5050,5050,5050,0
20240509,154000,211293950,5050,5050,5050,5050,0
20240509,153900,211293950,5050,5050,5050,5050,0
20240509,153800,211293950,5050,5050,5050,5050,0
20240509,153700,211293950,5050,5050,5050,5050,0
20240509,153600,211293950,5050,5050,5050,5050,0
20240509,153500,211293950,5050,5050,5050,5050,0
20240509,153400,211293950,5050,5050,5050,5050,0
20240509,153300,211293950,5050,5050,5050,5050,0
20240509,153200,211293950,5050,5050,5050,5050,0
20240509,153100,211293950,5050,5050,5050,5050,0
20240509,153000,211293950,5050,5050,5050,5050,284
20240509,152900,209859750,5060,5060,5060,5060,0
20240509,152800,209859750,5060,5060,5060,5060,0
20240509,152700,209859750,5060,5060,5060,5060,0
20240509,152600,209859750,5060,5060,5060,5060,0
20240509,152500,209859750,5060,5060,5060,5060,0
20240509,152400,209859750,5060,5060,5060,5060,0
20240509,152300,209859750,5060,5060,5060,5060,0
20240509,152200,209859750,5060,5060,5060,5060,0
20240509,152100,209859750,5060,5060,5060,5060,0
20240509,152000,209859750,5060,5060,5060,5060,0
20240509,151900,209859750,5060,5060,5060,5050,195
20240509,151800,208874440,5060,5060,5060,5060,90
20240509,151700,208419040,5060,5060,5060,5050,26
20240509,151600,208287600,5060,5060,5060,5060,17
20240509,151500,208201580,5060,5060,5060,5060,9
20240509,151400,208156040,5060,5060,5060,5060,30
20240509,151300,208004240,5060,5060,5060,5060,0
20240509,151200,208004240,5060,5060,5060,5060,0
20240509,151100,208004240,5060,5060,5060,5060,0
20240509,151000,208004240,5060,5060,5060,5060,0
20240509,150900,208004240,5060,5060,5060,5060,1
20240509,150800,207999180,5060,5060,5060,5060,0
20240509,150700,207999180,5060,5060,5060,5060,0
20240509,150600,207999180,5060,5060,5060,5060,0
20240509,150500,207999180,5060,5060,5060,5060,20
20240509,150400,207897980,5060,5060,5060,5060,0
20240509,150300,207897980,5060,5060,5060,5060,0
20240509,150200,207897980,5060,5060,5060,5060,1
20240509,150100,207892920,5060,5070,5070,5060,3014
20240509,150000,192628140,5080,5080,5080,5080,0
20240509,145900,192628140,5080,5080,5080,5080,0
20240509,145800,192628140,5080,5080,5080,5080,0
20240509,145700,192628140,5080,5080,5080,5080,6
20240509,145600,192597660,5080,5080,5080,5080,0
20240509,145500,192597660,5080,5080,5080,5080,5
20240509,145400,192572260,5080,5080,5080,5080,1579
20240509,145300,184550940,5080,5080,5080,5080,0
20240509,145200,184550940,5080,5080,5080,5080,2
20240509,145100,184540780,5070,5080,5080,5070,81
20240509,145000,184129850,5080,5080,5080,5080,0
20240509,144900,184129850,5080,5080,5080,5080,20
20240509,144800,184028250,5080,5080,5080,5080,0
20240509,144700,184028250,5080,5080,5080,5080,382
20240509,144600,182087690,5080,5080,5080,5080,630
20240509,144500,178887290,5080,5080,5080,5080,180
20240509,144400,177972890,5080,5080,5080,5080,0
20240509,144300,177972890,5080,5080,5080,5080,14
20240509,144200,177901770,5080,5080,5080,5080,2
20240509,144100,177891610,5070,5070,5070,5070,536
20240509,144000,175174090,5070,5070,5070,5070,620
20240509,143900,172030690,5070,5070,5070,5070,117
20240509,143800,171437500,5070,5070,5070,5070,739
20240509,143700,167690770,5070,5070,5070,5070,0
20240509,143600,167690770,5070,5070,5070,5070,250
20240509,143500,166423270,5060,5060,5060,5060,223
20240509,143400,165294890,5060,5050,5060,5050,500
20240509,143300,162765290,5050,5050,5050,5050,0
20240509,143200,162765290,5050,5050,5050,5050,0
20240509,143100,162765290,5050,5050,5050,5050,182
20240509,143000,161846190,5050,5050,5050,5050,78
20240509,142900,161452290,5050,5050,5050,5050,0
20240509,142800,161452290,5050,5050,5050,5050,20
20240509,142700,161351290,5060,5060,5060,5060,0
20240509,142600,161351290,5060,5060,5060,5060,0
20240509,142500,161351290,5060,5050,5060,5050,2
20240509,142400,161341180,5050,5050,5050,5050,0
20240509,142300,161341180,5050,5050,5050,5050,0
20240509,142200,161341180,5050,5050,5050,5050,0
20240509,142100,161341180,5050,5040,5050,5040,1705
20240509,142000,152732930,5040,5040,5040,5040,0
20240509,141900,152732930,5040,5040,5040,5040,182
20240509,141800,151815650,5050,5050,5050,5050,0
20240509,141700,151815650,5050,5050,5050,5050,1
20240509,141600,151810600,5030,5040,5040,5030,97
20240509,141500,151322420,5040,5040,5040,5040,0
20240509,141400,151322420,5040,5040,5040,5040,0
20240509,141300,151322420,5040,5040,5040,5040,0
20240509,141200,151322420,5040,5040,5040,5040,92
20240509,141100,150858740,5040,5040,5040,5040,0
20240509,141000,150858740,5040,5040,5040,5040,0
20240509,140900,150858740,5040,5050,5050,5040,3
20240509,140800,150843610,5040,5040,5040,5040,20
20240509,140700,150742810,5040,5040,5040,5040,272
20240509,140600,149371930,5030,5030,5030,5030,0
20240509,140500,149371930,5030,5030,5030,5030,0
20240509,140400,149371930,5030,5030,5030,5030,0
20240509,140300,149371930,5030,5040,5060,5030,424
20240509,140200,147236140,5060,5060,5060,5060,0
20240509,140100,147236140,5060,5060,5060,5060,0
20240509,140000,147236140,5060,5060,5060,5060,1
20240509,135900,147231080,5040,5040,5040,5040,0
20240509,135800,147231080,5040,5040,5040,5040,0
20240509,135700,147231080,5040,5040,5040,5040,5
20240509,135600,147205880,5060,5060,5060,5060,3
20240509,135500,147190700,5060,5060,5060,5060,0
20240509,135400,147190700,5060,5060,5060,5060,0
20240509,135300,147190700,5060,5060,5060,5060,1
20240509,135200,147185640,5060,5060,5060,5060,0
20240509,135100,147185640,5060,5060,5060,5060,1
20240509,135000,147180580,5040,5040,5040,5040,0
20240509,134900,147180580,5040,5040,5040,5040,854
20240509,134800,142876420,5050,5050,5050,5050,51
20240509,134700,142618870,5060,5060,5060,5060,0
20240509,134600,142618870,5060,5060,5060,5060,0
20240509,134500,142618870,5060,5060,5060,5060,10
20240509,134400,142568270,5060,5060,5060,5060,0
20240509,134300,142568270,5060,5040,5060,5040,5
20240509,134200,142543050,5050,5050,5050,5050,0
20240509,134100,142543050,5050,5050,5050,5050,0
20240509,134000,142543050,5050,5050,5050,5050,0
20240509,133900,142543050,5050,5050,5050,5050,54
20240509,133800,142270350,5060,5060,5060,5060,0
20240509,133700,142270350,5060,5060,5060,5060,0
20240509,133600,142270350,5060,5060,5060,5060,0
20240509,133500,142270350,5060,5060,5060,5060,1
20240509,133400,142265290,5050,5050,5050,5050,0
20240509,133300,142265290,5050,5050,5050,5050,0
20240509,133200,142265290,5050,5050,5050,5050,0
20240509,133100,142265290,5050,5050,5050,5050,0
20240509,133000,142265290,5050,5050,5050,5050,38
20240509,132900,142073390,5060,5060,5060,5060,0
20240509,132800,142073390,5060,5060,5060,5060,2
20240509,132700,142063270,5050,5050,5050,5050,0
20240509,132600,142063270,5050,5050,5050,5050,0
20240509,132500,142063270,5050,5050,5050,5050,0
20240509,132400,142063270,5050,5050,5050,5050,0
20240509,132300,142063270,5050,5050,5050,5050,0
20240509,132200,142063270,5050,5050,5050,5050,0
20240509,132100,142063270,5050,5050,5050,5050,127
20240509,132000,141421920,5050,5050,5050,5050,0
20240509,131900,141421920,5050,5050,5050,5050,0
20240509,131800,141421920,5050,5050,5050,5050,0
20240509,131700,141421920,5050,5050,5050,5050,0
20240509,131600,141421920,5050,5050,5050,5050,0
20240509,131500,141421920,5050,5050,5050,5050,0
20240509,131400,141421920,5050,5050,5050,5050,0
20240509,131300,141421920,5050,5050,5050,5050,0
20240509,131200,141421920,5050,5050,5050,5050,41
20240509,131100,141214870,5050,5050,5050,5050,130
20240509,131000,140558370,5050,5050,5050,5050,0
20240509,130900,140558370,5050,5050,5050,5040,147
20240509,130800,139816730,5050,5050,5050,5050,0
20240509,130700,139816730,5050,5050,5050,5050,0
20240509,130600,139816730,5050,5050,5050,5050,0
20240509,130500,139816730,5050,5050,5050,5050,0
20240509,130400,139816730,5050,5050,5050,5050,0
20240509,130300,139816730,5050,5050,5050,5050,0
20240509,130200,139816730,5050,5050,5050,5050,0
20240509,130100,139816730,5050,5050,5050,5050,0
20240509,130000,139816730,5050,5050,5050,5050,0
20240509,125900,139816730,5050,5050,5050,5050,0
20240509,125800,139816730,5050,5050,5050,5050,16
20240509,125700,139735930,5050,5050,5050,5050,0
20240509,125600,139735930,5050,5050,5050,5050,0
20240509,125500,139735930,5050,5050,5050,5050,0
20240509,125400,139735930,5050,5050,5050,5050,100
20240509,125300,139230930,5050,5050,5050,5050,0
20240509,125200,139230930,5050,5050,5050,5050,0
20240509,125100,139230930,5050,5050,5050,5050,0
20240509,125000,139230930,5050,5050,5050,5050,0
20240509,124900,139230930,5050,5050,5050,5050,77
20240509,124800,138842080,5060,5060,5060,5060,0
20240509,124700,138842080,5060,5060,5060,5060,0
20240509,124600,138842080,5060,5060,5060,5060,0
20240509,124500,138842080,5060,5060,5060,5060,0
20240509,124400,138842080,5060,5060,5060,5060,10
20240509,124300,138791480,5060,5060,5060,5060,0
20240509,124200,138791480,5060,5060,5060,5060,0
20240509,124100,138791480,5060,5060,5060,5060,0
20240509,124000,138791480,5060,5060,5060,5060,1
20240509,123900,138786420,5060,5060,5060,5060,0
20240509,123800,138786420,5060,5060,5060,5060,0
20240509,123700,138786420,5060,5060,5060,5060,0
20240509,123600,138786420,5060,5060,5060,5060,0
20240509,123500,138786420,5060,5060,5060,5060,101
20240509,123400,138275360,5040,5040,5040,5040,0
20240509,123300,138275360,5040,5040,5040,5040,0
20240509,123200,138275360,5040,5040,5040,5040,0
20240509,123100,138275360,5040,5040,5040,5040,0
20240509,123000,138275360,5040,5050,5050,5040,648
20240509,122900,135007430,5050,5050,5050,5050,0
20240509,122800,135007430,5050,5050,5050,5050,1
20240509,122700,135002380,5060,5060,5060,5060,0
20240509,122600,135002380,5060,5060,5060,5060,21
20240509,122500,134896120,5070,5070,5070,5070,0
20240509,122400,134896120,5070,5070,5070,5070,0
20240509,122300,134896120,5070,5070,5070,5070,0
20240509,122200,134896120,5070,5070,5070,5070,0
20240509,122100,134896120,5070,5070,5070,5070,0
20240509,122000,134896120,5070,5070,5070,5070,0
20240509,121900,134896120,5070,5050,5070,5050,101
20240509,121800,134386050,5070,5070,5070,5070,0
20240509,121700,134386050,5070,5070,5070,5070,1
20240509,121600,134380980,5050,5050,5050,5050,0
20240509,121500,134380980,5050,5050,5050,5050,0
20240509,121400,134380980,5050,5050,5050,5050,0
20240509,121300,134380980,5050,5050,5050,5050,0
20240509,121200,134380980,5050,5050,5050,5050,0
20240509,121100,134380980,5050,5050,5050,5050,100
20240509,121000,133875980,5070,5070,5070,5070,0
20240509,120900,133875980,5070,5070,5070,5070,0
20240509,120800,133875980,5070,5060,5070,5060,2
20240509,120700,133865850,5060,5060,5060,5060,1
20240509,120600,133860790,5040,5040,5040,5040,0
20240509,120500,133860790,5040,5040,5040,5040,0
20240509,120400,133860790,5040,5040,5040,5040,52
20240509,120300,133598710,5060,5060,5060,5060,0
20240509,120200,133598710,5060,5060,5060,5060,0
20240509,120100,133598710,5060,5060,5060,5060,5
20240509,120000,133573410,5060,5060,5060,5060,198
20240509,115900,132571530,5060,5060,5060,5060,0
20240509,115800,132571530,5060,5060,5060,5060,5
20240509,115700,132546230,5060,5060,5060,5060,0
20240509,115600,132546230,5060,5060,5060,5060,12
20240509,115500,132485510,5040,5040,5040,5040,0
20240509,115400,132485510,5040,5050,5050,5040,301
20240509,115300,130968460,5040,5040,5040,5040,0
20240509,115200,130968460,5040,5040,5040,5040,3
20240509,115100,130953340,5050,5050,5050,5050,0
20240509,115000,130953340,5050,5050,5050,5050,99
20240509,114900,130453390,5070,5050,5070,5030,3223
20240509,114800,114215490,5050,5050,5050,5050,0
20240509,114700,114215490,5050,5050,5050,5050,0
20240509,114600,114215490,5050,5070,5070,5050,25
20240509,114500,114088940,5080,5080,5080,5080,11
20240509,114400,114033060,5080,5080,5080,5080,0
20240509,114300,114033060,5080,5080,5080,5080,0
20240509,114200,114033060,5080,5080,5080,5080,0
20240509,114100,114033060,5080,5080,5080,5080,0
20240509,114000,114033060,5080,5080,5080,5080,0
20240509,113900,114033060,5080,5080,5080,5080,0
20240509,113800,114033060,5080,5080,5080,5040,4059
20240509,113700,93522900,5070,5070,5080,5070,66
20240509,113600,93188090,5080,5080,5080,5080,0
20240509,113500,93188090,5080,5080,5080,5080,1
20240509,113400,93183010,5070,5070,5070,5070,0
20240509,113300,93183010,5070,5070,5070,5070,0
20240509,113200,93183010,5070,5070,5070,5070,22
20240509,113100,93071470,5080,5080,5080,5080,0
20240509,113000,93071470,5080,5080,5080,5080,0
20240509,112900,93071470,5080,5080,5080,5080,0
20240509,112800,93071470,5080,5080,5080,5080,1
20240509,112700,93066390,5070,5070,5070,5070,0
20240509,112600,93066390,5070,5070,5070,5070,18
20240509,112500,92975130,5080,5080,5080,5080,0
20240509,112400,92975130,5080,5080,5080,5080,0
20240509,112300,92975130,5080,5070,5080,5070,27
20240509,112200,92838230,5080,5080,5080,5080,0
20240509,112100,92838230,5080,5080,5080,5080,0
20240509,112000,92838230,5080,5080,5080,5080,0
20240509,111900,92838230,5080,5070,5080,5070,3
20240509,111800,92823010,5080,5080,5080,5080,1
20240509,111700,92817930,5060,5060,5060,5060,0
20240509,111600,92817930,5060,5070,5070,5060,1000
20240509,111500,87755520,5080,5080,5080,5080,0
20240509,111400,87755520,5080,5080,5080,5080,26
20240509,111300,87623440,5090,5090,5090,5090,1
20240509,111200,87618350,5080,5080,5080,5080,0
20240509,111100,87618350,5080,5080,5080,5080,116
20240509,111000,87029070,5080,5080,5080,5080,20
20240509,110900,86927470,5080,5080,5080,5080,3
20240509,110800,86912230,5070,5070,5070,5070,0
20240509,110700,86912230,5070,5070,5070,5070,0
20240509,110600,86912230,5070,5070,5070,5070,179
20240509,110500,86004700,5070,5070,5070,5070,621
20240509,110400,82856230,5070,5070,5070,5070,2
20240509,110300,82846090,5080,5080,5080,5080,20
20240509,110200,82744490,5080,5080,5080,5080,0
20240509,110100,82744490,5080,5080,5080,5080,1
20240509,110000,82739410,5070,5070,5070,5070,7
20240509,105900,82703920,5070,5070,5070,5070,0
20240509,105800,82703920,5070,5080,5080,5070,19
20240509,105700,82607580,5070,5070,5070,5070,2
20240509,105600,82597440,5070,5070,5070,5070,20
20240509,105500,82496040,5080,5080,5080,5080,1
20240509,105400,82490960,5070,5070,5070,5070,24
20240509,105300,82369280,5080,5080,5080,5080,60
20240509,105200,82064480,5080,5080,5080,5080,11
20240509,105100,82008600,5070,5070,5070,5070,201
20240509,105000,80989530,5060,5060,5060,5060,0
20240509,104900,80989530,5060,5060,5060,5060,901
20240509,104800,76430470,5070,5070,5070,5070,0
20240509,104700,76430470,5070,5070,5070,5070,0
20240509,104600,76430470,5070,5070,5070,5070,0
20240509,104500,76430470,5070,5070,5070,5070,394
20240509,104400,74432890,5070,5070,5070,5070,0
20240509,104300,74432890,5070,5070,5070,5070,1146
20240509,104200,68622670,5100,5100,5100,5100,0
20240509,104100,68622670,5100,5100,5100,5100,1
20240509,104000,68617570,5070,5090,5100,5070,623
20240509,103900,65456040,5100,5100,5100,5100,0
20240509,103800,65456040,5100,5100,5100,5100,0
20240509,103700,65456040,5100,5100,5100,5100,0
20240509,103600,65456040,5100,5100,5100,5100,0
20240509,103500,65456040,5100,5100,5100,5100,1
20240509,103400,65450940,5080,5080,5080,5080,1769
20240509,103300,56464420,5080,5100,5110,5080,21
20240509,103200,56357690,5110,5090,5110,5090,53
20240509,103100,56087900,5110,5110,5110,5110,0
20240509,103000,56087900,5110,5100,5110,5100,2
20240509,102900,56077690,5090,5110,5110,5090,114
20240509,102800,55495810,5110,5110,5110,5110,0
20240509,102700,55495810,5110,5110,5110,5110,1
20240509,102600,55490700,5110,5110,5110,5110,0
20240509,102500,55490700,5110,5110,5110,5110,1
20240509,102400,55485590,5090,5090,5090,5090,0
20240509,102300,55485590,5090,5110,5110,5090,300
20240509,102200,53954590,5110,5110,5110,5110,1
20240509,102100,53949480,5110,5110,5110,5110,7
20240509,102000,53913710,5110,5110,5110,5110,55
20240509,101900,53632660,5110,5070,5110,5070,1754
20240509,101800,44696760,5100,5090,5100,5090,100
20240509,101700,44187750,5070,5070,5070,5070,250
20240509,101600,42920250,5070,5070,5070,5070,300
20240509,101500,41399250,5070,5070,5070,5070,155
20240509,101400,40613400,5090,5090,5090,5090,0
20240509,101300,40613400,5090,5070,5090,5070,8
20240509,101200,40572800,5090,5090,5090,5090,0
20240509,101100,40572800,5090,5090,5090,5090,200
20240509,101000,39554800,5090,5090,5090,5090,0
20240509,100900,39554800,5090,5090,5090,5090,100
20240509,100800,39045800,5100,5100,5100,5100,0
20240509,100700,39045800,5100,5100,5100,5100,0
20240509,100600,39045800,5100,5100,5100,5100,5
20240509,100500,39020300,5100,5100,5100,5100,0
20240509,100400,39020300,5100,5100,5100,5100,900
20240509,100300,34430300,5100,5100,5100,5100,0
20240509,100200,34430300,5100,5100,5100,5100,0
20240509,100100,34430300,5100,5090,5100,5090,4
20240509,100000,34409930,5100,5090,5100,5090,11
20240509,095900,34353900,5070,5090,5090,5070,264
20240509,095800,33010200,5090,5090,5090,5090,2
20240509,095700,33000020,5090,5090,5090,5090,0
20240509,095600,33000020,5090,5090,5090,5090,148
20240509,095500,32246700,5080,5080,5080,5080,538
20240509,095400,29513660,5100,5080,5100,5080,91
20240509,095300,29049580,5100,5100,5100,5100,0
20240509,095200,29049580,5100,5100,5100,5100,41
20240509,095100,28840480,5100,5100,5100,5100,1
20240509,095000,28835380,5090,5090,5090,5090,685
20240509,094900,25348730,5090,5090,5090,5090,0
20240509,094800,25348730,5090,5090,5090,5090,0
20240509,094700,25348730,5090,5080,5090,5080,4
20240509,094600,25328400,5090,5090,5090,5090,0
20240509,094500,25328400,5090,5090,5090,5090,1
20240509,094400,25323310,5080,5080,5080,5080,93
20240509,094300,24850870,5080,5080,5080,5080,0
20240509,094200,24850870,5080,5080,5080,5080,0
20240509,094100,24850870,5080,5080,5080,5080,0
20240509,094000,24850870,5080,5080,5080,5080,0
20240509,093900,24850870,5080,5080,5080,5080,0
20240509,093800,24850870,5080,5080,5080,5080,98
20240509,093700,24353030,5090,5090,5090,5090,0
20240509,093600,24353030,5090,5090,5090,5090,141
20240509,093500,23635340,5090,5090,5090,5090,0
20240509,093400,23635340,5090,5090,5090,5090,0
20240509,093300,23635340,5090,5090,5090,5090,0
20240509,093200,23635340,5090,5080,5090,5070,1513
20240509,093100,15951160,5090,5090,5090,5080,384
20240509,093000,13998460,5090,5090,5090,5090,0
20240509,092900,13998460,5090,5090,5090,5090,1
20240509,092800,13993370,5080,5080,5080,5080,1
20240509,092700,13988290,5090,5090,5090,5090,0
20240509,092600,13988290,5090,5090,5090,5090,0
20240509,092500,13988290,5090,5090,5090,5090,5
20240509,092400,13962840,5090,5070,5090,5070,88
20240509,092300,13516380,5080,5080,5080,5080,7
20240509,092200,13480820,5070,5070,5070,5070,0
20240509,092100,13480820,5070,5070,5070,5070,1
20240509,092000,13475750,5060,5060,5060,5060,0
20240509,091900,13475750,5060,5060,5060,5060,0
20240509,091800,13475750,5060,5090,5090,5060,759
20240509,091700,9626330,5090,5090,5090,5090,0
20240509,091600,9626330,5090,5080,5090,5060,258
20240509,091500,8319750,5080,5080,5080,5080,0
20240509,091400,8319750,5080,5090,5090,5080,25
20240509,091300,8192600,5090,5090,5090,5090,0
20240509,091200,8192600,5090,5090,5090,5090,0
20240509,091100,8192600,5090,5070,5090,5070,8
20240509,091000,8152020,5090,5090,5090,5090,0
20240509,090900,8152020,5090,5090,5090,5090,0
20240509,090800,8152020,5090,5080,5090,5060,138
20240509,090700,7453140,5090,5090,5090,5090,1
20240509,090600,7448050,5090,5060,5090,5060,20
20240509,090500,7346280,5090,5090,5090,5090,0
20240509,090400,7346280,5090,5090,5090,5090,1
20240509,090300,7341190,5080,5080,5100,5060,1343
20240509,090200,535400,5100,5100,5100,5090,6
20240509,090100,504840,5090,5100,5100,5090,8
20240509,090000,464100,5100,5100,5100,5100,91