KissMeData/265560/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,205100,63811150,8510,8510,8510,8510,256
20240509,205000,63811150,8510,8510,8510,8510,0
20240509,204900,63811150,8510,8510,8510,8510,0
20240509,204800,63811150,8510,8510,8510,8510,0
20240509,204700,63811150,8510,8510,8510,8510,0
20240509,204600,63811150,8510,8510,8510,8510,0
20240509,204500,63811150,8510,8510,8510,8510,0
20240509,204400,63811150,8510,8510,8510,8510,0
20240509,204300,63811150,8510,8510,8510,8510,0
20240509,204200,63811150,8510,8510,8510,8510,0
20240509,204100,63811150,8510,8510,8510,8510,0
20240509,204000,63811150,8510,8510,8510,8510,0
20240509,203900,63811150,8510,8510,8510,8510,0
20240509,203800,63811150,8510,8510,8510,8510,0
20240509,203700,63811150,8510,8510,8510,8510,0
20240509,203600,63811150,8510,8510,8510,8510,0
20240509,203500,63811150,8510,8510,8510,8510,0
20240509,203400,63811150,8510,8510,8510,8510,0
20240509,203300,63811150,8510,8510,8510,8510,0
20240509,203200,63811150,8510,8510,8510,8510,0
20240509,203100,63811150,8510,8510,8510,8510,0
20240509,203000,63811150,8510,8510,8510,8510,0
20240509,202900,63811150,8510,8510,8510,8510,0
20240509,202800,63811150,8510,8510,8510,8510,0
20240509,202700,63811150,8510,8510,8510,8510,0
20240509,202600,63811150,8510,8510,8510,8510,0
20240509,202500,63811150,8510,8510,8510,8510,0
20240509,202400,63811150,8510,8510,8510,8510,0
20240509,202300,63811150,8510,8510,8510,8510,0
20240509,202200,63811150,8510,8510,8510,8510,0
20240509,202100,63811150,8510,8510,8510,8510,256
20240509,202000,63811150,8510,8510,8510,8510,0
20240509,201900,63811150,8510,8510,8510,8510,0
20240509,201800,63811150,8510,8510,8510,8510,0
20240509,201700,63811150,8510,8510,8510,8510,0
20240509,201600,63811150,8510,8510,8510,8510,0
20240509,201500,63811150,8510,8510,8510,8510,0
20240509,201400,63811150,8510,8510,8510,8510,0
20240509,201300,63811150,8510,8510,8510,8510,0
20240509,201200,63811150,8510,8510,8510,8510,0
20240509,201100,63811150,8510,8510,8510,8510,0
20240509,201000,63811150,8510,8510,8510,8510,0
20240509,200900,63811150,8510,8510,8510,8510,0
20240509,200800,63811150,8510,8510,8510,8510,0
20240509,200700,63811150,8510,8510,8510,8510,0
20240509,200600,63811150,8510,8510,8510,8510,0
20240509,200500,63811150,8510,8510,8510,8510,0
20240509,200400,63811150,8510,8510,8510,8510,0
20240509,200300,63811150,8510,8510,8510,8510,0
20240509,200200,63811150,8510,8510,8510,8510,0
20240509,200100,63811150,8510,8510,8510,8510,0
20240509,200000,63811150,8510,8510,8510,8510,0
20240509,195900,63811150,8510,8510,8510,8510,0
20240509,195800,63811150,8510,8510,8510,8510,0
20240509,195700,63811150,8510,8510,8510,8510,0
20240509,195600,63811150,8510,8510,8510,8510,0
20240509,195500,63811150,8510,8510,8510,8510,0
20240509,195400,63811150,8510,8510,8510,8510,0
20240509,195300,63811150,8510,8510,8510,8510,0
20240509,195200,63811150,8510,8510,8510,8510,0
20240509,195100,63811150,8510,8510,8510,8510,256
20240509,195000,63811150,8510,8510,8510,8510,0
20240509,194900,63811150,8510,8510,8510,8510,0
20240509,194800,63811150,8510,8510,8510,8510,0
20240509,194700,63811150,8510,8510,8510,8510,0
20240509,194600,63811150,8510,8510,8510,8510,0
20240509,194500,63811150,8510,8510,8510,8510,0
20240509,194400,63811150,8510,8510,8510,8510,0
20240509,194300,63811150,8510,8510,8510,8510,0
20240509,194200,63811150,8510,8510,8510,8510,0
20240509,194100,63811150,8510,8510,8510,8510,0
20240509,194000,63811150,8510,8510,8510,8510,0
20240509,193900,63811150,8510,8510,8510,8510,0
20240509,193800,63811150,8510,8510,8510,8510,0
20240509,193700,63811150,8510,8510,8510,8510,0
20240509,193600,63811150,8510,8510,8510,8510,0
20240509,193500,63811150,8510,8510,8510,8510,0
20240509,193400,63811150,8510,8510,8510,8510,0
20240509,193300,63811150,8510,8510,8510,8510,0
20240509,193200,63811150,8510,8510,8510,8510,0
20240509,193100,63811150,8510,8510,8510,8510,0
20240509,193000,63811150,8510,8510,8510,8510,0
20240509,192900,63811150,8510,8510,8510,8510,0
20240509,192800,63811150,8510,8510,8510,8510,0
20240509,192700,63811150,8510,8510,8510,8510,0
20240509,192600,63811150,8510,8510,8510,8510,0
20240509,192500,63811150,8510,8510,8510,8510,0
20240509,192400,63811150,8510,8510,8510,8510,0
20240509,192300,63811150,8510,8510,8510,8510,0
20240509,192200,63811150,8510,8510,8510,8510,0
20240509,192100,63811150,8510,8510,8510,8510,256
20240509,192000,63811150,8510,8510,8510,8510,0
20240509,191900,63811150,8510,8510,8510,8510,0
20240509,191800,63811150,8510,8510,8510,8510,0
20240509,191700,63811150,8510,8510,8510,8510,0
20240509,191600,63811150,8510,8510,8510,8510,0
20240509,191500,63811150,8510,8510,8510,8510,0
20240509,191400,63811150,8510,8510,8510,8510,0
20240509,191300,63811150,8510,8510,8510,8510,0
20240509,191200,63811150,8510,8510,8510,8510,0
20240509,191100,63811150,8510,8510,8510,8510,0
20240509,191000,63811150,8510,8510,8510,8510,0
20240509,190900,63811150,8510,8510,8510,8510,0
20240509,190800,63811150,8510,8510,8510,8510,0
20240509,190700,63811150,8510,8510,8510,8510,0
20240509,190600,63811150,8510,8510,8510,8510,0
20240509,190500,63811150,8510,8510,8510,8510,0
20240509,190400,63811150,8510,8510,8510,8510,0
20240509,190300,63811150,8510,8510,8510,8510,0
20240509,190200,63811150,8510,8510,8510,8510,0
20240509,190100,63811150,8510,8510,8510,8510,0
20240509,190000,63811150,8510,8510,8510,8510,0
20240509,185900,63811150,8510,8510,8510,8510,0
20240509,185800,63811150,8510,8510,8510,8510,0
20240509,185700,63811150,8510,8510,8510,8510,0
20240509,185600,63811150,8510,8510,8510,8510,0
20240509,185500,63811150,8510,8510,8510,8510,0
20240509,185400,63811150,8510,8510,8510,8510,0
20240509,185300,63811150,8510,8510,8510,8510,0
20240509,185200,63811150,8510,8510,8510,8510,0
20240509,185100,63811150,8510,8510,8510,8510,256
20240509,185000,63811150,8510,8510,8510,8510,0
20240509,184900,63811150,8510,8510,8510,8510,0
20240509,184800,63811150,8510,8510,8510,8510,0
20240509,184700,63811150,8510,8510,8510,8510,0
20240509,184600,63811150,8510,8510,8510,8510,0
20240509,184500,63811150,8510,8510,8510,8510,0
20240509,184400,63811150,8510,8510,8510,8510,0
20240509,184300,63811150,8510,8510,8510,8510,0
20240509,184200,63811150,8510,8510,8510,8510,0
20240509,184100,63811150,8510,8510,8510,8510,0
20240509,184000,63811150,8510,8510,8510,8510,0
20240509,183900,63811150,8510,8510,8510,8510,0
20240509,183800,63811150,8510,8510,8510,8510,0
20240509,183700,63811150,8510,8510,8510,8510,0
20240509,183600,63811150,8510,8510,8510,8510,0
20240509,183500,63811150,8510,8510,8510,8510,0
20240509,183400,63811150,8510,8510,8510,8510,0
20240509,183300,63811150,8510,8510,8510,8510,0
20240509,183200,63811150,8510,8510,8510,8510,0
20240509,183100,63811150,8510,8510,8510,8510,0
20240509,183000,63811150,8510,8510,8510,8510,0
20240509,182900,63811150,8510,8510,8510,8510,0
20240509,182800,63811150,8510,8510,8510,8510,0
20240509,182700,63811150,8510,8510,8510,8510,0
20240509,182600,63811150,8510,8510,8510,8510,0
20240509,182500,63811150,8510,8510,8510,8510,0
20240509,182400,63811150,8510,8510,8510,8510,0
20240509,182300,63811150,8510,8510,8510,8510,0
20240509,182200,63811150,8510,8510,8510,8510,0
20240509,182100,63811150,8510,8510,8510,8510,256
20240509,182000,63811150,8510,8510,8510,8510,0
20240509,181900,63811150,8510,8510,8510,8510,0
20240509,181800,63811150,8510,8510,8510,8510,0
20240509,181700,63811150,8510,8510,8510,8510,0
20240509,181600,63811150,8510,8510,8510,8510,0
20240509,181500,63811150,8510,8510,8510,8510,0
20240509,181400,63811150,8510,8510,8510,8510,0
20240509,181300,63811150,8510,8510,8510,8510,0
20240509,181200,63811150,8510,8510,8510,8510,0
20240509,181100,63811150,8510,8510,8510,8510,0
20240509,181000,63811150,8510,8510,8510,8510,0
20240509,180900,63811150,8510,8510,8510,8510,0
20240509,180800,63811150,8510,8510,8510,8510,0
20240509,180700,63811150,8510,8510,8510,8510,0
20240509,180600,63811150,8510,8510,8510,8510,0
20240509,180500,63811150,8510,8510,8510,8510,0
20240509,180400,63811150,8510,8510,8510,8510,0
20240509,180300,63811150,8510,8510,8510,8510,0
20240509,180200,63811150,8510,8510,8510,8510,0
20240509,180100,63811150,8510,8510,8510,8510,0
20240509,180000,63811150,8510,8510,8510,8510,0
20240509,175900,63811150,8510,8510,8510,8510,0
20240509,175800,63811150,8510,8510,8510,8510,0
20240509,175700,63811150,8510,8510,8510,8510,0
20240509,175600,63811150,8510,8510,8510,8510,0
20240509,175500,63811150,8510,8510,8510,8510,0
20240509,175400,63811150,8510,8510,8510,8510,0
20240509,175300,63811150,8510,8510,8510,8510,0
20240509,175200,63811150,8510,8510,8510,8510,0
20240509,175100,63811150,8510,8510,8510,8510,256
20240509,175000,63811150,8510,8510,8510,8510,0
20240509,174900,63811150,8510,8510,8510,8510,0
20240509,174800,63811150,8510,8510,8510,8510,0
20240509,174700,63811150,8510,8510,8510,8510,0
20240509,174600,63811150,8510,8510,8510,8510,0
20240509,174500,63811150,8510,8510,8510,8510,0
20240509,174400,63811150,8510,8510,8510,8510,0
20240509,174300,63811150,8510,8510,8510,8510,0
20240509,174200,63811150,8510,8510,8510,8510,0
20240509,174100,63811150,8510,8510,8510,8510,0
20240509,174000,63811150,8510,8510,8510,8510,0
20240509,173900,63811150,8510,8510,8510,8510,0
20240509,173800,63811150,8510,8510,8510,8510,0
20240509,173700,63811150,8510,8510,8510,8510,0
20240509,173600,63811150,8510,8510,8510,8510,0
20240509,173500,63811150,8510,8510,8510,8510,0
20240509,173400,63811150,8510,8510,8510,8510,0
20240509,173300,63811150,8510,8510,8510,8510,0
20240509,173200,63811150,8510,8510,8510,8510,0
20240509,173100,63811150,8510,8510,8510,8510,0
20240509,173000,63811150,8510,8510,8510,8510,0
20240509,172900,63811150,8510,8510,8510,8510,0
20240509,172800,63811150,8510,8510,8510,8510,0
20240509,172700,63811150,8510,8510,8510,8510,0
20240509,172600,63811150,8510,8510,8510,8510,0
20240509,172500,63811150,8510,8510,8510,8510,0
20240509,172400,63811150,8510,8510,8510,8510,0
20240509,172300,63811150,8510,8510,8510,8510,0
20240509,172200,63811150,8510,8510,8510,8510,0
20240509,172100,63811150,8510,8510,8510,8510,256
20240509,172000,63811150,8510,8510,8510,8510,0
20240509,171900,63811150,8510,8510,8510,8510,0
20240509,171800,63811150,8510,8510,8510,8510,0
20240509,171700,63811150,8510,8510,8510,8510,0
20240509,171600,63811150,8510,8510,8510,8510,0
20240509,171500,63811150,8510,8510,8510,8510,0
20240509,171400,63811150,8510,8510,8510,8510,0
20240509,171300,63811150,8510,8510,8510,8510,0
20240509,171200,63811150,8510,8510,8510,8510,0
20240509,171100,63811150,8510,8510,8510,8510,0
20240509,171000,63811150,8510,8510,8510,8510,0
20240509,170900,63811150,8510,8510,8510,8510,0
20240509,170800,63811150,8510,8510,8510,8510,0
20240509,170700,63811150,8510,8510,8510,8510,0
20240509,170600,63811150,8510,8510,8510,8510,0
20240509,170500,63811150,8510,8510,8510,8510,0
20240509,170400,63811150,8510,8510,8510,8510,0
20240509,170300,63811150,8510,8510,8510,8510,0
20240509,170200,63811150,8510,8510,8510,8510,0
20240509,170100,63811150,8510,8510,8510,8510,0
20240509,170000,63811150,8510,8510,8510,8510,0
20240509,165900,63811150,8510,8510,8510,8510,0
20240509,165800,63811150,8510,8510,8510,8510,0
20240509,165700,63811150,8510,8510,8510,8510,0
20240509,165600,63811150,8510,8510,8510,8510,0
20240509,165500,63811150,8510,8510,8510,8510,0
20240509,165400,63811150,8510,8510,8510,8510,0
20240509,165300,63811150,8510,8510,8510,8510,0
20240509,165200,63811150,8510,8510,8510,8510,0
20240509,165100,63811150,8510,8510,8510,8510,256
20240509,165000,63811150,8510,8510,8510,8510,0
20240509,164900,63811150,8510,8510,8510,8510,0
20240509,164800,63811150,8510,8510,8510,8510,0
20240509,164700,63811150,8510,8510,8510,8510,0
20240509,164600,63811150,8510,8510,8510,8510,0
20240509,164500,63811150,8510,8510,8510,8510,0
20240509,164400,63811150,8510,8510,8510,8510,0
20240509,164300,63811150,8510,8510,8510,8510,0
20240509,164200,63811150,8510,8510,8510,8510,0
20240509,164100,63811150,8510,8510,8510,8510,0
20240509,164000,63811150,8510,8510,8510,8510,0
20240509,163900,63811150,8510,8510,8510,8510,0
20240509,163800,63811150,8510,8510,8510,8510,0
20240509,163700,63811150,8510,8510,8510,8510,0
20240509,163600,63811150,8510,8510,8510,8510,0
20240509,163500,63811150,8510,8510,8510,8510,0
20240509,163400,63811150,8510,8510,8510,8510,0
20240509,163300,63811150,8510,8510,8510,8510,0
20240509,163200,63811150,8510,8510,8510,8510,0
20240509,163100,63811150,8510,8510,8510,8510,0
20240509,163000,63811150,8510,8510,8510,8510,0
20240509,162900,63811150,8510,8510,8510,8510,0
20240509,162800,63811150,8510,8510,8510,8510,0
20240509,162700,63811150,8510,8510,8510,8510,0
20240509,162600,63811150,8510,8510,8510,8510,0
20240509,162500,63811150,8510,8510,8510,8510,0
20240509,162400,63811150,8510,8510,8510,8510,0
20240509,162300,63811150,8510,8510,8510,8510,0
20240509,162200,63811150,8510,8510,8510,8510,0
20240509,162100,63811150,8510,8510,8510,8510,256
20240509,162000,63811150,8510,8510,8510,8510,0
20240509,161900,63811150,8510,8510,8510,8510,0
20240509,161800,63811150,8510,8510,8510,8510,0
20240509,161700,63811150,8510,8510,8510,8510,0
20240509,161600,63811150,8510,8510,8510,8510,0
20240509,161500,63811150,8510,8510,8510,8510,0
20240509,161400,63811150,8510,8510,8510,8510,0
20240509,161300,63811150,8510,8510,8510,8510,0
20240509,161200,63811150,8510,8510,8510,8510,0
20240509,161100,63811150,8510,8510,8510,8510,0
20240509,161000,63811150,8510,8510,8510,8510,0
20240509,160900,63811150,8510,8510,8510,8510,0
20240509,160800,63811150,8510,8510,8510,8510,0
20240509,160700,63811150,8510,8510,8510,8510,0
20240509,160600,63811150,8510,8510,8510,8510,0
20240509,160500,63811150,8510,8510,8510,8510,0
20240509,160400,63811150,8510,8510,8510,8510,0
20240509,160300,63811150,8510,8510,8510,8510,0
20240509,160200,63811150,8510,8510,8510,8510,0
20240509,160100,63811150,8510,8510,8510,8510,0
20240509,160000,63811150,8510,8510,8510,8510,0
20240509,155900,63811150,8510,8510,8510,8510,0
20240509,155800,63811150,8510,8510,8510,8510,0
20240509,155700,63811150,8510,8510,8510,8510,0
20240509,155600,63811150,8510,8510,8510,8510,0
20240509,155500,63811150,8510,8510,8510,8510,0
20240509,155400,63811150,8510,8510,8510,8510,0
20240509,155300,63811150,8510,8510,8510,8510,0
20240509,155200,63811150,8510,8510,8510,8510,0
20240509,155100,63811150,8510,8510,8510,8510,256
20240509,155000,63811150,8510,8510,8510,8510,0
20240509,154900,63811150,8510,8510,8510,8510,0
20240509,154800,63811150,8510,8510,8510,8510,0
20240509,154700,63811150,8510,8510,8510,8510,0
20240509,154600,63811150,8510,8510,8510,8510,0
20240509,154500,63811150,8510,8510,8510,8510,0
20240509,154400,63811150,8510,8510,8510,8510,0
20240509,154300,63811150,8510,8510,8510,8510,0
20240509,154200,63811150,8510,8510,8510,8510,0
20240509,154100,63811150,8510,8510,8510,8510,0
20240509,154000,63811150,8510,8510,8510,8510,0
20240509,153900,63811150,8510,8510,8510,8510,0
20240509,153800,63811150,8510,8510,8510,8510,0
20240509,153700,63811150,8510,8510,8510,8510,0
20240509,153600,63811150,8510,8510,8510,8510,0
20240509,153500,63811150,8510,8510,8510,8510,0
20240509,153400,63811150,8510,8510,8510,8510,0
20240509,153300,63811150,8510,8510,8510,8510,0
20240509,153200,63811150,8510,8510,8510,8510,0
20240509,153100,63811150,8510,8510,8510,8510,0
20240509,153000,63811150,8510,8510,8510,8510,256
20240509,152900,61632590,8560,8560,8560,8560,0
20240509,152800,61632590,8560,8560,8560,8560,0
20240509,152700,61632590,8560,8560,8560,8560,0
20240509,152600,61632590,8560,8560,8560,8560,0
20240509,152500,61632590,8560,8560,8560,8560,0
20240509,152400,61632590,8560,8560,8560,8560,0
20240509,152300,61632590,8560,8560,8560,8560,0
20240509,152200,61632590,8560,8560,8560,8560,0
20240509,152100,61632590,8560,8560,8560,8560,0
20240509,152000,61632590,8560,8560,8560,8560,0
20240509,151900,61632590,8560,8510,8560,8510,28
20240509,151800,61393840,8540,8520,8540,8510,219
20240509,151700,59524930,8510,8510,8510,8510,0
20240509,151600,59524930,8510,8510,8510,8510,0
20240509,151500,59524930,8510,8510,8510,8510,48
20240509,151400,59116450,8510,8510,8510,8510,1
20240509,151300,59107940,8510,8510,8510,8510,1
20240509,151200,59099430,8510,8510,8510,8510,20
20240509,151100,58929230,8510,8510,8510,8510,0
20240509,151000,58929230,8510,8510,8510,8510,0
20240509,150900,58929230,8510,8510,8510,8510,150
20240509,150800,57652730,8510,8510,8510,8510,0
20240509,150700,57652730,8510,8510,8510,8510,0
20240509,150600,57652730,8510,8510,8510,8510,0
20240509,150500,57652730,8510,8510,8510,8510,7
20240509,150400,57593160,8520,8520,8520,8520,87
20240509,150300,56851920,8540,8540,8540,8540,0
20240509,150200,56851920,8540,8540,8540,8540,0
20240509,150100,56851920,8540,8540,8540,8540,0
20240509,150000,56851920,8540,8540,8540,8540,3
20240509,145900,56826300,8530,8530,8530,8530,0
20240509,145800,56826300,8530,8530,8530,8530,0
20240509,145700,56826300,8530,8530,8530,8530,0
20240509,145600,56826300,8530,8530,8530,8530,0
20240509,145500,56826300,8530,8530,8530,8530,0
20240509,145400,56826300,8530,8530,8530,8530,0
20240509,145300,56826300,8530,8530,8530,8530,18
20240509,145200,56672760,8530,8530,8530,8530,10
20240509,145100,56587460,8530,8530,8530,8530,10
20240509,145000,56502160,8530,8530,8530,8530,1
20240509,144900,56493630,8540,8540,8540,8540,1
20240509,144800,56485090,8540,8540,8540,8540,325
20240509,144700,53709590,8540,8540,8540,8540,0
20240509,144600,53709590,8540,8540,8540,8540,0
20240509,144500,53709590,8540,8540,8540,8540,0
20240509,144400,53709590,8540,8540,8540,8540,0
20240509,144300,53709590,8540,8540,8540,8540,0
20240509,144200,53709590,8540,8540,8540,8540,0
20240509,144100,53709590,8540,8540,8540,8540,0
20240509,144000,53709590,8540,8540,8540,8540,0
20240509,143900,53709590,8540,8540,8540,8540,0
20240509,143800,53709590,8540,8540,8540,8540,0
20240509,143700,53709590,8540,8540,8540,8540,0
20240509,143600,53709590,8540,8540,8540,8540,0
20240509,143500,53709590,8540,8540,8540,8540,0
20240509,143400,53709590,8540,8540,8540,8540,0
20240509,143300,53709590,8540,8540,8540,8540,0
20240509,143200,53709590,8540,8540,8540,8540,0
20240509,143100,53709590,8540,8540,8540,8540,0
20240509,143000,53709590,8540,8540,8540,8540,0
20240509,142900,53709590,8540,8540,8540,8540,0
20240509,142800,53709590,8540,8540,8540,8540,0
20240509,142700,53709590,8540,8540,8540,8540,0
20240509,142600,53709590,8540,8540,8540,8540,0
20240509,142500,53709590,8540,8540,8540,8540,0
20240509,142400,53709590,8540,8540,8540,8540,0
20240509,142300,53709590,8540,8540,8540,8540,0
20240509,142200,53709590,8540,8540,8540,8540,0
20240509,142100,53709590,8540,8540,8540,8540,0
20240509,142000,53709590,8540,8540,8540,8540,0
20240509,141900,53709590,8540,8540,8540,8540,0
20240509,141800,53709590,8540,8540,8540,8540,0
20240509,141700,53709590,8540,8540,8540,8540,147
20240509,141600,52454210,8540,8540,8540,8540,0
20240509,141500,52454210,8540,8540,8540,8540,0
20240509,141400,52454210,8540,8540,8540,8540,0
20240509,141300,52454210,8540,8540,8540,8540,0
20240509,141200,52454210,8540,8540,8540,8540,0
20240509,141100,52454210,8540,8540,8540,8540,0
20240509,141000,52454210,8540,8540,8540,8540,0
20240509,140900,52454210,8540,8540,8540,8540,0
20240509,140800,52454210,8540,8540,8540,8540,0
20240509,140700,52454210,8540,8540,8540,8540,1
20240509,140600,52445670,8510,8510,8510,8510,0
20240509,140500,52445670,8510,8510,8510,8510,0
20240509,140400,52445670,8510,8510,8510,8510,0
20240509,140300,52445670,8510,8510,8510,8510,0
20240509,140200,52445670,8510,8510,8510,8510,0
20240509,140100,52445670,8510,8510,8510,8510,0
20240509,140000,52445670,8510,8510,8510,8510,0
20240509,135900,52445670,8510,8510,8510,8510,0
20240509,135800,52445670,8510,8510,8510,8510,0
20240509,135700,52445670,8510,8510,8510,8510,0
20240509,135600,52445670,8510,8530,8530,8510,322
20240509,135500,49703260,8540,8540,8540,8540,0
20240509,135400,49703260,8540,8540,8540,8540,0
20240509,135300,49703260,8540,8540,8540,8540,0
20240509,135200,49703260,8540,8540,8540,8540,0
20240509,135100,49703260,8540,8540,8540,8540,0
20240509,135000,49703260,8540,8540,8540,8540,0
20240509,134900,49703260,8540,8540,8540,8540,0
20240509,134800,49703260,8540,8540,8540,8540,0
20240509,134700,49703260,8540,8540,8540,8540,0
20240509,134600,49703260,8540,8540,8540,8540,2
20240509,134500,49686180,8540,8540,8540,8540,1
20240509,134400,49677640,8530,8530,8530,8530,0
20240509,134300,49677640,8530,8530,8530,8530,0
20240509,134200,49677640,8530,8530,8530,8530,0
20240509,134100,49677640,8530,8530,8530,8530,0
20240509,134000,49677640,8530,8530,8530,8530,0
20240509,133900,49677640,8530,8530,8530,8530,0
20240509,133800,49677640,8530,8530,8530,8530,0
20240509,133700,49677640,8530,8530,8530,8530,0
20240509,133600,49677640,8530,8540,8540,8530,13
20240509,133500,49566700,8540,8540,8540,8540,0
20240509,133400,49566700,8540,8540,8540,8540,0
20240509,133300,49566700,8540,8540,8540,8540,0
20240509,133200,49566700,8540,8540,8540,8540,0
20240509,133100,49566700,8540,8540,8540,8540,0
20240509,133000,49566700,8540,8540,8540,8540,0
20240509,132900,49566700,8540,8540,8540,8540,0
20240509,132800,49566700,8540,8540,8540,8540,0
20240509,132700,49566700,8540,8540,8540,8540,0
20240509,132600,49566700,8540,8540,8540,8540,0
20240509,132500,49566700,8540,8540,8540,8540,22
20240509,132400,49378820,8570,8570,8570,8570,0
20240509,132300,49378820,8570,8570,8570,8570,0
20240509,132200,49378820,8570,8570,8570,8570,0
20240509,132100,49378820,8570,8570,8570,8570,0
20240509,132000,49378820,8570,8570,8570,8570,0
20240509,131900,49378820,8570,8570,8570,8570,0
20240509,131800,49378820,8570,8570,8570,8570,0
20240509,131700,49378820,8570,8570,8570,8570,0
20240509,131600,49378820,8570,8570,8570,8570,0
20240509,131500,49378820,8570,8570,8570,8570,0
20240509,131400,49378820,8570,8570,8570,8570,0
20240509,131300,49378820,8570,8570,8570,8570,0
20240509,131200,49378820,8570,8570,8570,8570,0
20240509,131100,49378820,8570,8570,8570,8570,0
20240509,131000,49378820,8570,8570,8570,8570,6
20240509,130900,49327400,8540,8560,8560,8540,192
20240509,130800,47687390,8560,8560,8560,8560,0
20240509,130700,47687390,8560,8560,8560,8560,1
20240509,130600,47678830,8570,8570,8570,8570,9
20240509,130500,47601700,8550,8550,8550,8550,0
20240509,130400,47601700,8550,8550,8550,8550,3
20240509,130300,47576050,8570,8570,8570,8570,0
20240509,130200,47576050,8570,8570,8570,8570,0
20240509,130100,47576050,8570,8570,8570,8570,0
20240509,130000,47576050,8570,8570,8570,8570,0
20240509,125900,47576050,8570,8570,8570,8570,1
20240509,125800,47567480,8550,8550,8550,8550,0
20240509,125700,47567480,8550,8550,8550,8550,0
20240509,125600,47567480,8550,8550,8550,8550,0
20240509,125500,47567480,8550,8550,8550,8550,0
20240509,125400,47567480,8550,8550,8550,8550,0
20240509,125300,47567480,8550,8550,8550,8550,0
20240509,125200,47567480,8550,8550,8550,8550,300
20240509,125100,45002480,8550,8550,8550,8550,0
20240509,125000,45002480,8550,8550,8550,8550,0
20240509,124900,45002480,8550,8550,8550,8550,0
20240509,124800,45002480,8550,8550,8550,8550,0
20240509,124700,45002480,8550,8550,8550,8550,0
20240509,124600,45002480,8550,8550,8550,8550,0
20240509,124500,45002480,8550,8550,8550,8550,0
20240509,124400,45002480,8550,8550,8550,8550,0
20240509,124300,45002480,8550,8550,8550,8550,0
20240509,124200,45002480,8550,8550,8550,8550,0
20240509,124100,45002480,8550,8550,8550,8550,0
20240509,124000,45002480,8550,8550,8550,8550,30
20240509,123900,44745980,8570,8570,8570,8560,3
20240509,123800,44720280,8570,8570,8570,8560,3
20240509,123700,44694580,8560,8560,8560,8560,0
20240509,123600,44694580,8560,8560,8560,8560,0
20240509,123500,44694580,8560,8560,8560,8560,0
20240509,123400,44694580,8560,8560,8560,8560,0
20240509,123300,44694580,8560,8560,8560,8560,12
20240509,123200,44591860,8570,8570,8570,8570,0
20240509,123100,44591860,8570,8570,8570,8570,0
20240509,123000,44591860,8570,8570,8570,8570,0
20240509,122900,44591860,8570,8570,8570,8570,0
20240509,122800,44591860,8570,8570,8570,8570,0
20240509,122700,44591860,8570,8570,8570,8570,0
20240509,122600,44591860,8570,8570,8570,8570,0
20240509,122500,44591860,8570,8570,8570,8570,0
20240509,122400,44591860,8570,8570,8570,8570,0
20240509,122300,44591860,8570,8570,8570,8570,0
20240509,122200,44591860,8570,8570,8570,8570,0
20240509,122100,44591860,8570,8570,8570,8570,150
20240509,122000,43306360,8570,8570,8570,8570,0
20240509,121900,43306360,8570,8570,8570,8570,0
20240509,121800,43306360,8570,8570,8570,8570,1
20240509,121700,43297790,8550,8550,8550,8550,0
20240509,121600,43297790,8550,8560,8560,8550,70
20240509,121500,42699240,8570,8570,8570,8570,0
20240509,121400,42699240,8570,8570,8570,8570,0
20240509,121300,42699240,8570,8570,8570,8570,0
20240509,121200,42699240,8570,8570,8570,8570,0
20240509,121100,42699240,8570,8570,8570,8570,0
20240509,121000,42699240,8570,8570,8570,8570,0
20240509,120900,42699240,8570,8570,8570,8570,70
20240509,120800,42099340,8580,8580,8580,8580,0
20240509,120700,42099340,8580,8580,8580,8580,2
20240509,120600,42082180,8580,8580,8580,8580,0
20240509,120500,42082180,8580,8580,8580,8580,0
20240509,120400,42082180,8580,8570,8580,8570,16
20240509,120300,41945050,8570,8570,8570,8570,0
20240509,120200,41945050,8570,8570,8570,8570,100
20240509,120100,41088050,8570,8570,8570,8570,0
20240509,120000,41088050,8570,8570,8570,8570,0
20240509,115900,41088050,8570,8570,8570,8570,0
20240509,115800,41088050,8570,8570,8570,8570,0
20240509,115700,41088050,8570,8570,8570,8570,0
20240509,115600,41088050,8570,8570,8570,8570,0
20240509,115500,41088050,8570,8570,8570,8570,0
20240509,115400,41088050,8570,8570,8570,8570,0
20240509,115300,41088050,8570,8570,8570,8570,0
20240509,115200,41088050,8570,8570,8570,8570,200
20240509,115100,39374050,8560,8560,8560,8560,0
20240509,115000,39374050,8560,8560,8560,8560,0
20240509,114900,39374050,8560,8560,8560,8560,0
20240509,114800,39374050,8560,8560,8560,8560,0
20240509,114700,39374050,8560,8560,8560,8560,0
20240509,114600,39374050,8560,8560,8560,8560,0
20240509,114500,39374050,8560,8560,8560,8560,0
20240509,114400,39374050,8560,8560,8560,8560,34
20240509,114300,39083010,8570,8570,8570,8570,0
20240509,114200,39083010,8570,8570,8570,8570,0
20240509,114100,39083010,8570,8570,8570,8570,1
20240509,114000,39074440,8570,8570,8570,8570,0
20240509,113900,39074440,8570,8570,8570,8570,0
20240509,113800,39074440,8570,8570,8570,8570,0
20240509,113700,39074440,8570,8570,8570,8570,0
20240509,113600,39074440,8570,8570,8570,8570,0
20240509,113500,39074440,8570,8570,8570,8570,0
20240509,113400,39074440,8570,8570,8570,8570,0
20240509,113300,39074440,8570,8570,8570,8570,0
20240509,113200,39074440,8570,8570,8570,8570,0
20240509,113100,39074440,8570,8570,8570,8570,0
20240509,113000,39074440,8570,8570,8570,8570,0
20240509,112900,39074440,8570,8570,8570,8570,0
20240509,112800,39074440,8570,8570,8570,8570,0
20240509,112700,39074440,8570,8570,8570,8570,20
20240509,112600,38903040,8570,8570,8570,8570,0
20240509,112500,38903040,8570,8570,8570,8570,0
20240509,112400,38903040,8570,8570,8570,8570,0
20240509,112300,38903040,8570,8570,8570,8570,0
20240509,112200,38903040,8570,8570,8570,8570,0
20240509,112100,38903040,8570,8570,8570,8570,0
20240509,112000,38903040,8570,8570,8570,8570,0
20240509,111900,38903040,8570,8570,8570,8570,0
20240509,111800,38903040,8570,8570,8570,8570,4
20240509,111700,38868760,8570,8570,8570,8570,8
20240509,111600,38800200,8570,8570,8570,8570,3
20240509,111500,38774490,8570,8570,8570,8570,0
20240509,111400,38774490,8570,8570,8570,8570,0
20240509,111300,38774490,8570,8570,8570,8570,50
20240509,111200,38345990,8570,8570,8570,8570,0
20240509,111100,38345990,8570,8570,8570,8570,0
20240509,111000,38345990,8570,8570,8570,8570,0
20240509,110900,38345990,8570,8570,8570,8570,0
20240509,110800,38345990,8570,8570,8570,8570,0
20240509,110700,38345990,8570,8570,8570,8570,264
20240509,110600,36083510,8560,8560,8560,8560,0
20240509,110500,36083510,8560,8560,8560,8560,0
20240509,110400,36083510,8560,8560,8560,8560,38
20240509,110300,35758230,8560,8560,8560,8560,0
20240509,110200,35758230,8560,8560,8560,8560,1
20240509,110100,35749670,8570,8570,8570,8570,0
20240509,110000,35749670,8570,8570,8570,8570,0
20240509,105900,35749670,8570,8570,8570,8570,0
20240509,105800,35749670,8570,8570,8570,8570,0
20240509,105700,35749670,8570,8570,8570,8570,0
20240509,105600,35749670,8570,8570,8570,8570,0
20240509,105500,35749670,8570,8570,8570,8570,0
20240509,105400,35749670,8570,8570,8570,8570,0
20240509,105300,35749670,8570,8570,8570,8570,0
20240509,105200,35749670,8570,8570,8570,8570,0
20240509,105100,35749670,8570,8570,8570,8570,0
20240509,105000,35749670,8570,8570,8570,8570,0
20240509,104900,35749670,8570,8570,8570,8570,0
20240509,104800,35749670,8570,8570,8570,8570,0
20240509,104700,35749670,8570,8570,8570,8570,0
20240509,104600,35749670,8570,8570,8570,8560,3
20240509,104500,35723970,8560,8560,8560,8560,0
20240509,104400,35723970,8560,8560,8560,8560,0
20240509,104300,35723970,8560,8560,8560,8560,0
20240509,104200,35723970,8560,8560,8560,8560,0
20240509,104100,35723970,8560,8560,8560,8560,0
20240509,104000,35723970,8560,8560,8560,8560,500
20240509,103900,31443970,8560,8560,8560,8560,0
20240509,103800,31443970,8560,8560,8560,8560,0
20240509,103700,31443970,8560,8560,8560,8560,0
20240509,103600,31443970,8560,8570,8570,8560,438
20240509,103500,27694080,8560,8560,8560,8560,1
20240509,103400,27685520,8560,8560,8560,8560,0
20240509,103300,27685520,8560,8560,8560,8560,0
20240509,103200,27685520,8560,8560,8560,8560,4
20240509,103100,27651280,8560,8560,8560,8560,0
20240509,103000,27651280,8560,8560,8560,8560,128
20240509,102900,26555600,8570,8570,8570,8570,1
20240509,102800,26547030,8550,8550,8550,8550,0
20240509,102700,26547030,8550,8550,8550,8550,0
20240509,102600,26547030,8550,8550,8550,8550,0
20240509,102500,26547030,8550,8550,8550,8550,0
20240509,102400,26547030,8550,8550,8550,8550,191
20240509,102300,24913980,8550,8550,8550,8550,5
20240509,102200,24871230,8530,8530,8530,8530,0
20240509,102100,24871230,8530,8530,8530,8530,0
20240509,102000,24871230,8530,8530,8530,8530,0
20240509,101900,24871230,8530,8530,8530,8530,300
20240509,101800,22312230,8540,8540,8540,8540,0
20240509,101700,22312230,8540,8540,8540,8540,577
20240509,101600,17384650,8550,8550,8550,8550,1
20240509,101500,17376100,8550,8550,8550,8550,0
20240509,101400,17376100,8550,8550,8550,8550,0
20240509,101300,17376100,8550,8550,8550,8550,0
20240509,101200,17376100,8550,8550,8550,8550,2
20240509,101100,17359000,8550,8550,8550,8550,1
20240509,101000,17350450,8550,8550,8550,8550,0
20240509,100900,17350450,8550,8550,8550,8550,0
20240509,100800,17350450,8550,8550,8550,8550,0
20240509,100700,17350450,8550,8550,8550,8550,0
20240509,100600,17350450,8550,8550,8550,8550,0
20240509,100500,17350450,8550,8550,8550,8550,1
20240509,100400,17341900,8550,8550,8550,8550,1
20240509,100300,17333350,8550,8550,8550,8550,2
20240509,100200,17316250,8550,8550,8550,8550,0
20240509,100100,17316250,8550,8550,8550,8550,0
20240509,100000,17316250,8550,8550,8550,8550,0
20240509,095900,17316250,8550,8550,8550,8550,0
20240509,095800,17316250,8550,8550,8550,8550,0
20240509,095700,17316250,8550,8550,8550,8550,0
20240509,095600,17316250,8550,8550,8550,8550,1
20240509,095500,17307700,8550,8550,8550,8550,24
20240509,095400,17102500,8550,8550,8550,8550,0
20240509,095300,17102500,8550,8550,8550,8550,0
20240509,095200,17102500,8550,8550,8550,8550,0
20240509,095100,17102500,8550,8550,8550,8550,0
20240509,095000,17102500,8550,8550,8550,8550,0
20240509,094900,17102500,8550,8550,8550,8550,1
20240509,094800,17093950,8550,8550,8550,8550,24
20240509,094700,16888750,8570,8570,8570,8570,0
20240509,094600,16888750,8570,8570,8570,8570,0
20240509,094500,16888750,8570,8570,8570,8570,0
20240509,094400,16888750,8570,8570,8570,8570,0
20240509,094300,16888750,8570,8570,8570,8570,0
20240509,094200,16888750,8570,8570,8570,8570,0
20240509,094100,16888750,8570,8570,8570,8570,5
20240509,094000,16845900,8540,8540,8540,8540,0
20240509,093900,16845900,8540,8550,8550,8540,24
20240509,093800,16640920,8570,8570,8570,8570,0
20240509,093700,16640920,8570,8570,8570,8570,0
20240509,093600,16640920,8570,8560,8570,8560,501
20240509,093500,12352350,8550,8550,8550,8550,0
20240509,093400,12352350,8550,8550,8550,8550,36
20240509,093300,12044550,8570,8570,8570,8570,0
20240509,093200,12044550,8570,8570,8570,8570,0
20240509,093100,12044550,8570,8570,8570,8570,0
20240509,093000,12044550,8570,8570,8570,8570,0
20240509,092900,12044550,8570,8570,8570,8570,0
20240509,092800,12044550,8570,8570,8570,8570,0
20240509,092700,12044550,8570,8570,8570,8570,40
20240509,092600,11701750,8570,8570,8570,8570,1
20240509,092500,11693180,8560,8560,8560,8560,0
20240509,092400,11693180,8560,8560,8560,8560,0
20240509,092300,11693180,8560,8560,8560,8560,0
20240509,092200,11693180,8560,8560,8560,8560,47
20240509,092100,11290860,8570,8570,8570,8570,0
20240509,092000,11290860,8570,8570,8570,8570,24
20240509,091900,11085180,8570,8570,8570,8570,8
20240509,091800,11016620,8580,8580,8580,8580,0
20240509,091700,11016620,8580,8580,8580,8580,0
20240509,091600,11016620,8580,8580,8580,8580,0
20240509,091500,11016620,8580,8580,8580,8580,0
20240509,091400,11016620,8580,8580,8580,8580,0
20240509,091300,11016620,8580,8580,8580,8580,0
20240509,091200,11016620,8580,8590,8590,8580,15
20240509,091100,10887820,8590,8590,8590,8590,0
20240509,091000,10887820,8590,8590,8590,8590,0
20240509,090900,10887820,8590,8590,8590,8590,0
20240509,090800,10887820,8590,8590,8590,8590,0
20240509,090700,10887820,8590,8540,8590,8540,1002
20240509,090600,2281080,8590,8590,8590,8590,0
20240509,090500,2281080,8590,8590,8590,8590,5
20240509,090400,2238130,8590,8590,8590,8590,9
20240509,090300,2160820,8590,8590,8590,8590,0
20240509,090200,2160820,8590,8590,8590,8590,0
20240509,090100,2160820,8590,8620,8620,8590,21
20240509,090000,1980300,8610,8610,8610,8610,230