KissMeData/355150/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,211300,358281780,8910,8910,8910,8910,465
20240509,211200,358281780,8910,8910,8910,8910,0
20240509,211100,358281780,8910,8910,8910,8910,0
20240509,211000,358281780,8910,8910,8910,8910,0
20240509,210900,358281780,8910,8910,8910,8910,0
20240509,210800,358281780,8910,8910,8910,8910,0
20240509,210700,358281780,8910,8910,8910,8910,0
20240509,210600,358281780,8910,8910,8910,8910,0
20240509,210500,358281780,8910,8910,8910,8910,0
20240509,210400,358281780,8910,8910,8910,8910,0
20240509,210300,358281780,8910,8910,8910,8910,0
20240509,210200,358281780,8910,8910,8910,8910,0
20240509,210100,358281780,8910,8910,8910,8910,0
20240509,210000,358281780,8910,8910,8910,8910,0
20240509,205900,358281780,8910,8910,8910,8910,0
20240509,205800,358281780,8910,8910,8910,8910,0
20240509,205700,358281780,8910,8910,8910,8910,0
20240509,205600,358281780,8910,8910,8910,8910,0
20240509,205500,358281780,8910,8910,8910,8910,0
20240509,205400,358281780,8910,8910,8910,8910,0
20240509,205300,358281780,8910,8910,8910,8910,0
20240509,205200,358281780,8910,8910,8910,8910,0
20240509,205100,358281780,8910,8910,8910,8910,0
20240509,205000,358281780,8910,8910,8910,8910,0
20240509,204900,358281780,8910,8910,8910,8910,0
20240509,204800,358281780,8910,8910,8910,8910,0
20240509,204700,358281780,8910,8910,8910,8910,0
20240509,204600,358281780,8910,8910,8910,8910,0
20240509,204500,358281780,8910,8910,8910,8910,0
20240509,204400,358281780,8910,8910,8910,8910,0
20240509,204300,358281780,8910,8910,8910,8910,465
20240509,204200,358281780,8910,8910,8910,8910,0
20240509,204100,358281780,8910,8910,8910,8910,0
20240509,204000,358281780,8910,8910,8910,8910,0
20240509,203900,358281780,8910,8910,8910,8910,0
20240509,203800,358281780,8910,8910,8910,8910,0
20240509,203700,358281780,8910,8910,8910,8910,0
20240509,203600,358281780,8910,8910,8910,8910,0
20240509,203500,358281780,8910,8910,8910,8910,0
20240509,203400,358281780,8910,8910,8910,8910,0
20240509,203300,358281780,8910,8910,8910,8910,0
20240509,203200,358281780,8910,8910,8910,8910,0
20240509,203100,358281780,8910,8910,8910,8910,0
20240509,203000,358281780,8910,8910,8910,8910,0
20240509,202900,358281780,8910,8910,8910,8910,0
20240509,202800,358281780,8910,8910,8910,8910,0
20240509,202700,358281780,8910,8910,8910,8910,0
20240509,202600,358281780,8910,8910,8910,8910,0
20240509,202500,358281780,8910,8910,8910,8910,0
20240509,202400,358281780,8910,8910,8910,8910,0
20240509,202300,358281780,8910,8910,8910,8910,0
20240509,202200,358281780,8910,8910,8910,8910,0
20240509,202100,358281780,8910,8910,8910,8910,0
20240509,202000,358281780,8910,8910,8910,8910,0
20240509,201900,358281780,8910,8910,8910,8910,0
20240509,201800,358281780,8910,8910,8910,8910,0
20240509,201700,358281780,8910,8910,8910,8910,0
20240509,201600,358281780,8910,8910,8910,8910,0
20240509,201500,358281780,8910,8910,8910,8910,0
20240509,201400,358281780,8910,8910,8910,8910,0
20240509,201300,358281780,8910,8910,8910,8910,465
20240509,201200,358281780,8910,8910,8910,8910,0
20240509,201100,358281780,8910,8910,8910,8910,0
20240509,201000,358281780,8910,8910,8910,8910,0
20240509,200900,358281780,8910,8910,8910,8910,0
20240509,200800,358281780,8910,8910,8910,8910,0
20240509,200700,358281780,8910,8910,8910,8910,0
20240509,200600,358281780,8910,8910,8910,8910,0
20240509,200500,358281780,8910,8910,8910,8910,0
20240509,200400,358281780,8910,8910,8910,8910,0
20240509,200300,358281780,8910,8910,8910,8910,0
20240509,200200,358281780,8910,8910,8910,8910,0
20240509,200100,358281780,8910,8910,8910,8910,0
20240509,200000,358281780,8910,8910,8910,8910,0
20240509,195900,358281780,8910,8910,8910,8910,0
20240509,195800,358281780,8910,8910,8910,8910,0
20240509,195700,358281780,8910,8910,8910,8910,0
20240509,195600,358281780,8910,8910,8910,8910,0
20240509,195500,358281780,8910,8910,8910,8910,0
20240509,195400,358281780,8910,8910,8910,8910,0
20240509,195300,358281780,8910,8910,8910,8910,0
20240509,195200,358281780,8910,8910,8910,8910,0
20240509,195100,358281780,8910,8910,8910,8910,0
20240509,195000,358281780,8910,8910,8910,8910,0
20240509,194900,358281780,8910,8910,8910,8910,0
20240509,194800,358281780,8910,8910,8910,8910,0
20240509,194700,358281780,8910,8910,8910,8910,0
20240509,194600,358281780,8910,8910,8910,8910,0
20240509,194500,358281780,8910,8910,8910,8910,0
20240509,194400,358281780,8910,8910,8910,8910,0
20240509,194300,358281780,8910,8910,8910,8910,465
20240509,194200,358281780,8910,8910,8910,8910,0
20240509,194100,358281780,8910,8910,8910,8910,0
20240509,194000,358281780,8910,8910,8910,8910,0
20240509,193900,358281780,8910,8910,8910,8910,0
20240509,193800,358281780,8910,8910,8910,8910,0
20240509,193700,358281780,8910,8910,8910,8910,0
20240509,193600,358281780,8910,8910,8910,8910,0
20240509,193500,358281780,8910,8910,8910,8910,0
20240509,193400,358281780,8910,8910,8910,8910,0
20240509,193300,358281780,8910,8910,8910,8910,0
20240509,193200,358281780,8910,8910,8910,8910,0
20240509,193100,358281780,8910,8910,8910,8910,0
20240509,193000,358281780,8910,8910,8910,8910,0
20240509,192900,358281780,8910,8910,8910,8910,0
20240509,192800,358281780,8910,8910,8910,8910,0
20240509,192700,358281780,8910,8910,8910,8910,0
20240509,192600,358281780,8910,8910,8910,8910,0
20240509,192500,358281780,8910,8910,8910,8910,0
20240509,192400,358281780,8910,8910,8910,8910,0
20240509,192300,358281780,8910,8910,8910,8910,0
20240509,192200,358281780,8910,8910,8910,8910,0
20240509,192100,358281780,8910,8910,8910,8910,0
20240509,192000,358281780,8910,8910,8910,8910,0
20240509,191900,358281780,8910,8910,8910,8910,0
20240509,191800,358281780,8910,8910,8910,8910,0
20240509,191700,358281780,8910,8910,8910,8910,0
20240509,191600,358281780,8910,8910,8910,8910,0
20240509,191500,358281780,8910,8910,8910,8910,0
20240509,191400,358281780,8910,8910,8910,8910,0
20240509,191300,358281780,8910,8910,8910,8910,465
20240509,191200,358281780,8910,8910,8910,8910,0
20240509,191100,358281780,8910,8910,8910,8910,0
20240509,191000,358281780,8910,8910,8910,8910,0
20240509,190900,358281780,8910,8910,8910,8910,0
20240509,190800,358281780,8910,8910,8910,8910,0
20240509,190700,358281780,8910,8910,8910,8910,0
20240509,190600,358281780,8910,8910,8910,8910,0
20240509,190500,358281780,8910,8910,8910,8910,0
20240509,190400,358281780,8910,8910,8910,8910,0
20240509,190300,358281780,8910,8910,8910,8910,0
20240509,190200,358281780,8910,8910,8910,8910,0
20240509,190100,358281780,8910,8910,8910,8910,0
20240509,190000,358281780,8910,8910,8910,8910,0
20240509,185900,358281780,8910,8910,8910,8910,0
20240509,185800,358281780,8910,8910,8910,8910,0
20240509,185700,358281780,8910,8910,8910,8910,0
20240509,185600,358281780,8910,8910,8910,8910,0
20240509,185500,358281780,8910,8910,8910,8910,0
20240509,185400,358281780,8910,8910,8910,8910,0
20240509,185300,358281780,8910,8910,8910,8910,0
20240509,185200,358281780,8910,8910,8910,8910,0
20240509,185100,358281780,8910,8910,8910,8910,0
20240509,185000,358281780,8910,8910,8910,8910,0
20240509,184900,358281780,8910,8910,8910,8910,0
20240509,184800,358281780,8910,8910,8910,8910,0
20240509,184700,358281780,8910,8910,8910,8910,0
20240509,184600,358281780,8910,8910,8910,8910,0
20240509,184500,358281780,8910,8910,8910,8910,0
20240509,184400,358281780,8910,8910,8910,8910,0
20240509,184300,358281780,8910,8910,8910,8910,465
20240509,184200,358281780,8910,8910,8910,8910,0
20240509,184100,358281780,8910,8910,8910,8910,0
20240509,184000,358281780,8910,8910,8910,8910,0
20240509,183900,358281780,8910,8910,8910,8910,0
20240509,183800,358281780,8910,8910,8910,8910,0
20240509,183700,358281780,8910,8910,8910,8910,0
20240509,183600,358281780,8910,8910,8910,8910,0
20240509,183500,358281780,8910,8910,8910,8910,0
20240509,183400,358281780,8910,8910,8910,8910,0
20240509,183300,358281780,8910,8910,8910,8910,0
20240509,183200,358281780,8910,8910,8910,8910,0
20240509,183100,358281780,8910,8910,8910,8910,0
20240509,183000,358281780,8910,8910,8910,8910,0
20240509,182900,358281780,8910,8910,8910,8910,0
20240509,182800,358281780,8910,8910,8910,8910,0
20240509,182700,358281780,8910,8910,8910,8910,0
20240509,182600,358281780,8910,8910,8910,8910,0
20240509,182500,358281780,8910,8910,8910,8910,0
20240509,182400,358281780,8910,8910,8910,8910,0
20240509,182300,358281780,8910,8910,8910,8910,0
20240509,182200,358281780,8910,8910,8910,8910,0
20240509,182100,358281780,8910,8910,8910,8910,0
20240509,182000,358281780,8910,8910,8910,8910,0
20240509,181900,358281780,8910,8910,8910,8910,0
20240509,181800,358281780,8910,8910,8910,8910,0
20240509,181700,358281780,8910,8910,8910,8910,0
20240509,181600,358281780,8910,8910,8910,8910,0
20240509,181500,358281780,8910,8910,8910,8910,0
20240509,181400,358281780,8910,8910,8910,8910,0
20240509,181300,358281780,8910,8910,8910,8910,465
20240509,181200,358281780,8910,8910,8910,8910,0
20240509,181100,358281780,8910,8910,8910,8910,0
20240509,181000,358281780,8910,8910,8910,8910,0
20240509,180900,358281780,8910,8910,8910,8910,0
20240509,180800,358281780,8910,8910,8910,8910,0
20240509,180700,358281780,8910,8910,8910,8910,0
20240509,180600,358281780,8910,8910,8910,8910,0
20240509,180500,358281780,8910,8910,8910,8910,0
20240509,180400,358281780,8910,8910,8910,8910,0
20240509,180300,358281780,8910,8910,8910,8910,0
20240509,180200,358281780,8910,8910,8910,8910,0
20240509,180100,358281780,8910,8910,8910,8910,0
20240509,180000,358281780,8910,8910,8910,8910,0
20240509,175900,358281780,8910,8910,8910,8910,0
20240509,175800,358281780,8910,8910,8910,8910,0
20240509,175700,358281780,8910,8910,8910,8910,0
20240509,175600,358281780,8910,8910,8910,8910,0
20240509,175500,358281780,8910,8910,8910,8910,0
20240509,175400,358281780,8910,8910,8910,8910,0
20240509,175300,358281780,8910,8910,8910,8910,0
20240509,175200,358281780,8910,8910,8910,8910,0
20240509,175100,358281780,8910,8910,8910,8910,0
20240509,175000,358281780,8910,8910,8910,8910,0
20240509,174900,358281780,8910,8910,8910,8910,0
20240509,174800,358281780,8910,8910,8910,8910,0
20240509,174700,358281780,8910,8910,8910,8910,0
20240509,174600,358281780,8910,8910,8910,8910,0
20240509,174500,358281780,8910,8910,8910,8910,0
20240509,174400,358281780,8910,8910,8910,8910,0
20240509,174300,358281780,8910,8910,8910,8910,465
20240509,174200,358281780,8910,8910,8910,8910,0
20240509,174100,358281780,8910,8910,8910,8910,0
20240509,174000,358281780,8910,8910,8910,8910,0
20240509,173900,358281780,8910,8910,8910,8910,0
20240509,173800,358281780,8910,8910,8910,8910,0
20240509,173700,358281780,8910,8910,8910,8910,0
20240509,173600,358281780,8910,8910,8910,8910,0
20240509,173500,358281780,8910,8910,8910,8910,0
20240509,173400,358281780,8910,8910,8910,8910,0
20240509,173300,358281780,8910,8910,8910,8910,0
20240509,173200,358281780,8910,8910,8910,8910,0
20240509,173100,358281780,8910,8910,8910,8910,0
20240509,173000,358281780,8910,8910,8910,8910,0
20240509,172900,358281780,8910,8910,8910,8910,0
20240509,172800,358281780,8910,8910,8910,8910,0
20240509,172700,358281780,8910,8910,8910,8910,0
20240509,172600,358281780,8910,8910,8910,8910,0
20240509,172500,358281780,8910,8910,8910,8910,0
20240509,172400,358281780,8910,8910,8910,8910,0
20240509,172300,358281780,8910,8910,8910,8910,0
20240509,172200,358281780,8910,8910,8910,8910,0
20240509,172100,358281780,8910,8910,8910,8910,0
20240509,172000,358281780,8910,8910,8910,8910,0
20240509,171900,358281780,8910,8910,8910,8910,0
20240509,171800,358281780,8910,8910,8910,8910,0
20240509,171700,358281780,8910,8910,8910,8910,0
20240509,171600,358281780,8910,8910,8910,8910,0
20240509,171500,358281780,8910,8910,8910,8910,0
20240509,171400,358281780,8910,8910,8910,8910,0
20240509,171300,358281780,8910,8910,8910,8910,465
20240509,171200,358281780,8910,8910,8910,8910,0
20240509,171100,358281780,8910,8910,8910,8910,0
20240509,171000,358281780,8910,8910,8910,8910,0
20240509,170900,358281780,8910,8910,8910,8910,0
20240509,170800,358281780,8910,8910,8910,8910,0
20240509,170700,358281780,8910,8910,8910,8910,0
20240509,170600,358281780,8910,8910,8910,8910,0
20240509,170500,358281780,8910,8910,8910,8910,0
20240509,170400,358281780,8910,8910,8910,8910,0
20240509,170300,358281780,8910,8910,8910,8910,0
20240509,170200,358281780,8910,8910,8910,8910,0
20240509,170100,358281780,8910,8910,8910,8910,0
20240509,170000,358281780,8910,8910,8910,8910,0
20240509,165900,358281780,8910,8910,8910,8910,0
20240509,165800,358281780,8910,8910,8910,8910,0
20240509,165700,358281780,8910,8910,8910,8910,0
20240509,165600,358281780,8910,8910,8910,8910,0
20240509,165500,358281780,8910,8910,8910,8910,0
20240509,165400,358281780,8910,8910,8910,8910,0
20240509,165300,358281780,8910,8910,8910,8910,0
20240509,165200,358281780,8910,8910,8910,8910,0
20240509,165100,358281780,8910,8910,8910,8910,0
20240509,165000,358281780,8910,8910,8910,8910,0
20240509,164900,358281780,8910,8910,8910,8910,0
20240509,164800,358281780,8910,8910,8910,8910,0
20240509,164700,358281780,8910,8910,8910,8910,0
20240509,164600,358281780,8910,8910,8910,8910,0
20240509,164500,358281780,8910,8910,8910,8910,0
20240509,164400,358281780,8910,8910,8910,8910,0
20240509,164300,358281780,8910,8910,8910,8910,465
20240509,164200,358281780,8910,8910,8910,8910,0
20240509,164100,358281780,8910,8910,8910,8910,0
20240509,164000,358281780,8910,8910,8910,8910,0
20240509,163900,358281780,8910,8910,8910,8910,0
20240509,163800,358281780,8910,8910,8910,8910,0
20240509,163700,358281780,8910,8910,8910,8910,0
20240509,163600,358281780,8910,8910,8910,8910,0
20240509,163500,358281780,8910,8910,8910,8910,0
20240509,163400,358281780,8910,8910,8910,8910,0
20240509,163300,358281780,8910,8910,8910,8910,0
20240509,163200,358281780,8910,8910,8910,8910,0
20240509,163100,358281780,8910,8910,8910,8910,0
20240509,163000,358281780,8910,8910,8910,8910,0
20240509,162900,358281780,8910,8910,8910,8910,0
20240509,162800,358281780,8910,8910,8910,8910,0
20240509,162700,358281780,8910,8910,8910,8910,0
20240509,162600,358281780,8910,8910,8910,8910,0
20240509,162500,358281780,8910,8910,8910,8910,0
20240509,162400,358281780,8910,8910,8910,8910,0
20240509,162300,358281780,8910,8910,8910,8910,0
20240509,162200,358281780,8910,8910,8910,8910,0
20240509,162100,358281780,8910,8910,8910,8910,0
20240509,162000,358281780,8910,8910,8910,8910,0
20240509,161900,358281780,8910,8910,8910,8910,0
20240509,161800,358281780,8910,8910,8910,8910,0
20240509,161700,358281780,8910,8910,8910,8910,0
20240509,161600,358281780,8910,8910,8910,8910,0
20240509,161500,358281780,8910,8910,8910,8910,0
20240509,161400,358281780,8910,8910,8910,8910,0
20240509,161300,358281780,8910,8910,8910,8910,465
20240509,161200,358281780,8910,8910,8910,8910,0
20240509,161100,358281780,8910,8910,8910,8910,0
20240509,161000,358281780,8910,8910,8910,8910,0
20240509,160900,358281780,8910,8910,8910,8910,0
20240509,160800,358281780,8910,8910,8910,8910,0
20240509,160700,358281780,8910,8910,8910,8910,0
20240509,160600,358281780,8910,8910,8910,8910,0
20240509,160500,358281780,8910,8910,8910,8910,0
20240509,160400,358281780,8910,8910,8910,8910,0
20240509,160300,358281780,8910,8910,8910,8910,0
20240509,160200,358281780,8910,8910,8910,8910,0
20240509,160100,358281780,8910,8910,8910,8910,0
20240509,160000,358281780,8910,8910,8910,8910,0
20240509,155900,358281780,8910,8910,8910,8910,0
20240509,155800,358281780,8910,8910,8910,8910,0
20240509,155700,358281780,8910,8910,8910,8910,0
20240509,155600,358281780,8910,8910,8910,8910,0
20240509,155500,358281780,8910,8910,8910,8910,0
20240509,155400,358281780,8910,8910,8910,8910,0
20240509,155300,358281780,8910,8910,8910,8910,0
20240509,155200,358281780,8910,8910,8910,8910,0
20240509,155100,358281780,8910,8910,8910,8910,0
20240509,155000,358281780,8910,8910,8910,8910,0
20240509,154900,358281780,8910,8910,8910,8910,0
20240509,154800,358281780,8910,8910,8910,8910,0
20240509,154700,358281780,8910,8910,8910,8910,0
20240509,154600,358281780,8910,8910,8910,8910,0
20240509,154500,358281780,8910,8910,8910,8910,0
20240509,154400,358281780,8910,8910,8910,8910,0
20240509,154300,358281780,8910,8910,8910,8910,465
20240509,154200,358281780,8910,8910,8910,8910,0
20240509,154100,358281780,8910,8910,8910,8910,0
20240509,154000,358281780,8910,8910,8910,8910,0
20240509,153900,358281780,8910,8910,8910,8910,0
20240509,153800,358281780,8910,8910,8910,8910,0
20240509,153700,358281780,8910,8910,8910,8910,0
20240509,153600,358281780,8910,8910,8910,8910,0
20240509,153500,358281780,8910,8910,8910,8910,0
20240509,153400,358281780,8910,8910,8910,8910,0
20240509,153300,358281780,8910,8910,8910,8910,0
20240509,153200,358281780,8910,8910,8910,8910,0
20240509,153100,358281780,8910,8910,8910,8910,0
20240509,153000,358281780,8910,8910,8910,8910,465
20240509,152900,354138630,8920,8920,8920,8920,0
20240509,152800,354138630,8920,8920,8920,8920,0
20240509,152700,354138630,8920,8920,8920,8920,0
20240509,152600,354138630,8920,8920,8920,8920,0
20240509,152500,354138630,8920,8920,8920,8920,0
20240509,152400,354138630,8920,8920,8920,8920,0
20240509,152300,354138630,8920,8920,8920,8920,0
20240509,152200,354138630,8920,8920,8920,8920,0
20240509,152100,354138630,8920,8920,8920,8920,0
20240509,152000,354138630,8920,8920,8920,8920,0
20240509,151900,354138630,8920,8840,8920,8840,36
20240509,151800,353820310,8830,8890,8890,8830,354
20240509,151700,350687670,8920,8920,8920,8920,0
20240509,151600,350687670,8920,8920,8920,8920,3
20240509,151500,350660910,8890,8890,8890,8890,0
20240509,151400,350660910,8890,8890,8890,8890,52
20240509,151300,350198630,8930,8930,8930,8930,0
20240509,151200,350198630,8930,8930,8930,8930,0
20240509,151100,350198630,8930,8930,8930,8930,0
20240509,151000,350198630,8930,8930,8930,8930,0
20240509,150900,350198630,8930,8930,8930,8930,0
20240509,150800,350198630,8930,8930,8930,8930,0
20240509,150700,350198630,8930,8930,8930,8930,0
20240509,150600,350198630,8930,8930,8930,8930,89
20240509,150500,349403860,8930,8930,8930,8930,55
20240509,150400,348912710,8930,8930,8930,8930,1
20240509,150300,348903780,8890,8890,8890,8890,0
20240509,150200,348903780,8890,8890,8890,8890,0
20240509,150100,348903780,8890,8890,8890,8890,0
20240509,150000,348903780,8890,8890,8890,8890,2
20240509,145900,348886000,8890,8890,8890,8890,0
20240509,145800,348886000,8890,8890,8890,8890,117
20240509,145700,347845870,8900,8900,8900,8840,1436
20240509,145600,335131730,8900,8910,8910,8900,113
20240509,145500,334125990,8910,8910,8910,8910,111
20240509,145400,333136980,8920,8920,8920,8920,115
20240509,145300,332111180,8890,8890,8890,8890,116
20240509,145200,331079940,8880,8920,8920,8860,1450
20240509,145100,318205620,8930,8930,8930,8930,232
20240509,145000,316133860,8940,8940,8940,8940,0
20240509,144900,316133860,8940,8940,8940,8940,0
20240509,144800,316133860,8940,8940,8940,8940,0
20240509,144700,316133860,8940,8940,8940,8940,0
20240509,144600,316133860,8940,8940,8940,8940,13
20240509,144500,316017640,8930,8930,8930,8930,0
20240509,144400,316017640,8930,8930,8930,8930,6
20240509,144300,315964060,8930,8930,8930,8930,0
20240509,144200,315964060,8930,8930,8930,8930,0
20240509,144100,315964060,8930,8930,8930,8930,0
20240509,144000,315964060,8930,8930,8930,8930,0
20240509,143900,315964060,8930,8930,8930,8930,4
20240509,143800,315928340,8930,8930,8930,8930,0
20240509,143700,315928340,8930,8930,8930,8930,40
20240509,143600,315571140,8930,8930,8930,8930,0
20240509,143500,315571140,8930,8930,8930,8930,0
20240509,143400,315571140,8930,8930,8930,8930,0
20240509,143300,315571140,8930,8930,8930,8930,5
20240509,143200,315526490,8960,8960,8960,8960,0
20240509,143100,315526490,8960,8960,8960,8960,0
20240509,143000,315526490,8960,8960,8960,8960,0
20240509,142900,315526490,8960,8960,8960,8960,0
20240509,142800,315526490,8960,8960,8960,8960,0
20240509,142700,315526490,8960,8960,8960,8960,0
20240509,142600,315526490,8960,8960,8960,8960,0
20240509,142500,315526490,8960,8960,8960,8960,0
20240509,142400,315526490,8960,8960,8960,8960,0
20240509,142300,315526490,8960,8960,8960,8960,0
20240509,142200,315526490,8960,8960,8960,8960,0
20240509,142100,315526490,8960,8960,8960,8960,0
20240509,142000,315526490,8960,8960,8960,8960,0
20240509,141900,315526490,8960,8960,8960,8960,0
20240509,141800,315526490,8960,8960,8960,8960,0
20240509,141700,315526490,8960,8960,8960,8960,0
20240509,141600,315526490,8960,8960,8960,8960,0
20240509,141500,315526490,8960,8960,8960,8960,0
20240509,141400,315526490,8960,8960,8960,8960,1
20240509,141300,315517530,8910,8910,8910,8910,67
20240509,141200,314920560,8960,8960,8960,8960,1
20240509,141100,314911600,8910,8910,8910,8910,5
20240509,141000,314867050,8910,8910,8910,8910,2034
20240509,140900,296744110,8930,8930,8930,8930,0
20240509,140800,296744110,8930,8930,8930,8930,0
20240509,140700,296744110,8930,8930,8930,8930,0
20240509,140600,296744110,8930,8930,8930,8930,0
20240509,140500,296744110,8930,8930,8930,8930,0
20240509,140400,296744110,8930,8930,8930,8930,0
20240509,140300,296744110,8930,8930,8930,8930,0
20240509,140200,296744110,8930,8930,8930,8930,0
20240509,140100,296744110,8930,8930,8930,8930,0
20240509,140000,296744110,8930,8930,8930,8930,0
20240509,135900,296744110,8930,8930,8930,8930,0
20240509,135800,296744110,8930,8930,8930,8930,0
20240509,135700,296744110,8930,8930,8930,8930,44
20240509,135600,296351190,8930,8930,8930,8930,6
20240509,135500,296297610,8930,8930,8930,8930,0
20240509,135400,296297610,8930,8930,8930,8930,0
20240509,135300,296297610,8930,8930,8930,8930,0
20240509,135200,296297610,8930,8930,8930,8930,0
20240509,135100,296297610,8930,8930,8930,8930,0
20240509,135000,296297610,8930,8930,8930,8930,0
20240509,134900,296297610,8930,8930,8930,8930,0
20240509,134800,296297610,8930,8930,8930,8930,3
20240509,134700,296270820,8930,8930,8930,8930,3
20240509,134600,296244030,8970,8970,8970,8970,0
20240509,134500,296244030,8970,8970,8970,8970,0
20240509,134400,296244030,8970,8970,8970,8970,0
20240509,134300,296244030,8970,8970,8970,8970,0
20240509,134200,296244030,8970,8970,8970,8970,1
20240509,134100,296235060,8980,8980,8980,8980,0
20240509,134000,296235060,8980,8980,8980,8980,0
20240509,133900,296235060,8980,8980,8980,8980,0
20240509,133800,296235060,8980,8980,8980,8980,0
20240509,133700,296235060,8980,8980,8980,8980,0
20240509,133600,296235060,8980,8980,8980,8980,0
20240509,133500,296235060,8980,8980,8980,8980,0
20240509,133400,296235060,8980,8980,8980,8980,0
20240509,133300,296235060,8980,8980,8980,8980,0
20240509,133200,296235060,8980,8980,8980,8980,0
20240509,133100,296235060,8980,8980,8980,8980,0
20240509,133000,296235060,8980,8980,8980,8980,0
20240509,132900,296235060,8980,8980,8980,8980,1
20240509,132800,296226080,8930,8970,8980,8930,101
20240509,132700,295319610,8970,8970,8970,8970,0
20240509,132600,295319610,8970,8970,8970,8970,0
20240509,132500,295319610,8970,8970,8970,8970,0
20240509,132400,295319610,8970,8970,8970,8970,0
20240509,132300,295319610,8970,8970,8970,8970,0
20240509,132200,295319610,8970,8970,8970,8970,0
20240509,132100,295319610,8970,8970,8970,8970,0
20240509,132000,295319610,8970,8920,8970,8920,100
20240509,131900,294426640,8920,8920,8920,8920,0
20240509,131800,294426640,8920,8920,8920,8920,0
20240509,131700,294426640,8920,8920,8920,8920,0
20240509,131600,294426640,8920,8920,8920,8920,0
20240509,131500,294426640,8920,8920,8920,8920,0
20240509,131400,294426640,8920,8920,8920,8920,0
20240509,131300,294426640,8920,8920,8920,8920,0
20240509,131200,294426640,8920,8920,8920,8920,0
20240509,131100,294426640,8920,8920,8920,8920,0
20240509,131000,294426640,8920,8920,8920,8920,0
20240509,130900,294426640,8920,8920,8920,8920,0
20240509,130800,294426640,8920,8920,8920,8920,0
20240509,130700,294426640,8920,8920,8920,8920,0
20240509,130600,294426640,8920,8920,8920,8920,0
20240509,130500,294426640,8920,8920,8920,8920,1
20240509,130400,294417720,8860,8860,8860,8860,0
20240509,130300,294417720,8860,8860,8860,8860,0
20240509,130200,294417720,8860,8860,8860,8860,0
20240509,130100,294417720,8860,8860,8860,8860,0
20240509,130000,294417720,8860,8860,8860,8860,0
20240509,125900,294417720,8860,8860,8860,8860,0
20240509,125800,294417720,8860,8860,8860,8860,0
20240509,125700,294417720,8860,8870,8870,8860,264
20240509,125600,292077650,8860,8860,8860,8860,0
20240509,125500,292077650,8860,8860,8860,8860,0
20240509,125400,292077650,8860,8860,8860,8860,0
20240509,125300,292077650,8860,8860,8860,8860,0
20240509,125200,292077650,8860,8860,8860,8860,0
20240509,125100,292077650,8860,8860,8860,8860,0
20240509,125000,292077650,8860,8860,8860,8860,0
20240509,124900,292077650,8860,8860,8860,8860,0
20240509,124800,292077650,8860,8860,8860,8860,0
20240509,124700,292077650,8860,8860,8860,8860,0
20240509,124600,292077650,8860,8860,8860,8860,0
20240509,124500,292077650,8860,8870,8870,8860,800
20240509,124400,284987210,8870,8870,8870,8870,0
20240509,124300,284987210,8870,8870,8870,8870,0
20240509,124200,284987210,8870,8870,8870,8870,0
20240509,124100,284987210,8870,8870,8870,8870,0
20240509,124000,284987210,8870,8920,8920,8870,310
20240509,123900,282237010,8920,8920,8920,8920,0
20240509,123800,282237010,8920,8920,8920,8920,0
20240509,123700,282237010,8920,8920,8920,8920,0
20240509,123600,282237010,8920,8920,8920,8920,1
20240509,123500,282228090,8860,8860,8860,8860,0
20240509,123400,282228090,8860,8880,8880,8860,166
20240509,123300,280754250,8930,8930,8930,8930,0
20240509,123200,280754250,8930,8930,8930,8930,0
20240509,123100,280754250,8930,8930,8930,8930,0
20240509,123000,280754250,8930,8930,8930,8930,0
20240509,122900,280754250,8930,8930,8930,8930,0
20240509,122800,280754250,8930,8930,8930,8930,0
20240509,122700,280754250,8930,8930,8930,8930,0
20240509,122600,280754250,8930,8930,8930,8930,0
20240509,122500,280754250,8930,8930,8930,8930,10
20240509,122400,280664950,8930,8930,8930,8930,295
20240509,122300,278030600,8930,8930,8930,8930,0
20240509,122200,278030600,8930,8930,8930,8930,0
20240509,122100,278030600,8930,8930,8930,8930,0
20240509,122000,278030600,8930,8930,8930,8930,0
20240509,121900,278030600,8930,8930,8930,8930,0
20240509,121800,278030600,8930,8930,8930,8930,1
20240509,121700,278021670,8870,8870,8870,8870,32
20240509,121600,277737830,8870,8870,8870,8870,0
20240509,121500,277737830,8870,8870,8870,8870,0
20240509,121400,277737830,8870,8870,8870,8870,1
20240509,121300,277728960,8870,8870,8870,8870,0
20240509,121200,277728960,8870,8870,8870,8870,417
20240509,121100,274030170,8870,8870,8870,8870,0
20240509,121000,274030170,8870,8870,8870,8870,100
20240509,120900,273143170,8870,8870,8870,8870,150
20240509,120800,271812670,8880,8880,8880,8880,0
20240509,120700,271812670,8880,8880,8880,8880,0
20240509,120600,271812670,8880,8890,8890,8880,350
20240509,120500,268702670,8880,8880,8880,8880,0
20240509,120400,268702670,8880,8880,8880,8880,0
20240509,120300,268702670,8880,8880,8880,8880,0
20240509,120200,268702670,8880,8900,8900,8880,416
20240509,120100,265007470,8930,8930,8930,8930,0
20240509,120000,265007470,8930,8930,8930,8930,0
20240509,115900,265007470,8930,8930,8930,8930,0
20240509,115800,265007470,8930,8930,8930,8930,0
20240509,115700,265007470,8930,8930,8930,8930,0
20240509,115600,265007470,8930,8930,8930,8930,0
20240509,115500,265007470,8930,8930,8930,8930,0
20240509,115400,265007470,8930,8930,8930,8930,0
20240509,115300,265007470,8930,8930,8930,8930,0
20240509,115200,265007470,8930,8930,8930,8930,0
20240509,115100,265007470,8930,8930,8930,8930,0
20240509,115000,265007470,8930,8930,8930,8930,0
20240509,114900,265007470,8930,8930,8930,8930,0
20240509,114800,265007470,8930,8930,8930,8930,0
20240509,114700,265007470,8930,8930,8930,8930,0
20240509,114600,265007470,8930,8930,8930,8930,0
20240509,114500,265007470,8930,8930,8930,8930,0
20240509,114400,265007470,8930,8930,8930,8930,2
20240509,114300,264989610,8930,8930,8930,8930,0
20240509,114200,264989610,8930,8930,8930,8930,0
20240509,114100,264989610,8930,8930,8930,8930,0
20240509,114000,264989610,8930,8930,8930,8930,0
20240509,113900,264989610,8930,8930,8930,8930,0
20240509,113800,264989610,8930,8930,8930,8930,0
20240509,113700,264989610,8930,8930,8930,8930,0
20240509,113600,264989610,8930,8930,8930,8930,0
20240509,113500,264989610,8930,8930,8930,8930,0
20240509,113400,264989610,8930,8930,8930,8930,99
20240509,113300,264105540,8930,8930,8930,8930,0
20240509,113200,264105540,8930,8930,8930,8930,0
20240509,113100,264105540,8930,8930,8930,8930,1
20240509,113000,264096610,8930,8930,8930,8930,0
20240509,112900,264096610,8930,8930,8930,8930,0
20240509,112800,264096610,8930,8930,8930,8930,0
20240509,112700,264096610,8930,8930,8930,8930,0
20240509,112600,264096610,8930,8930,8930,8930,0
20240509,112500,264096610,8930,8930,8930,8930,0
20240509,112400,264096610,8930,8930,8930,8930,204
20240509,112300,262274890,8930,8900,8930,8900,615
20240509,112200,256784500,8880,8880,8880,8880,0
20240509,112100,256784500,8880,8880,8880,8880,0
20240509,112000,256784500,8880,8880,8880,8880,0
20240509,111900,256784500,8880,8880,8880,8880,0
20240509,111800,256784500,8880,8880,8880,8880,0
20240509,111700,256784500,8880,8880,8880,8880,0
20240509,111600,256784500,8880,8880,8880,8880,0
20240509,111500,256784500,8880,8880,8880,8880,0
20240509,111400,256784500,8880,8880,8880,8880,0
20240509,111300,256784500,8880,8880,8880,8880,0
20240509,111200,256784500,8880,8880,8880,8880,0
20240509,111100,256784500,8880,8880,8880,8880,0
20240509,111000,256784500,8880,8880,8880,8880,0
20240509,110900,256784500,8880,8880,8880,8880,0
20240509,110800,256784500,8880,8880,8880,8880,0
20240509,110700,256784500,8880,8880,8880,8880,0
20240509,110600,256784500,8880,8880,8880,8880,2
20240509,110500,256766740,8860,8860,8860,8860,0
20240509,110400,256766740,8860,8860,8860,8860,0
20240509,110300,256766740,8860,8860,8860,8860,0
20240509,110200,256766740,8860,8860,8860,8860,0
20240509,110100,256766740,8860,8860,8860,8860,0
20240509,110000,256766740,8860,8860,8860,8860,0
20240509,105900,256766740,8860,8860,8860,8860,0
20240509,105800,256766740,8860,8860,8860,8860,0
20240509,105700,256766740,8860,8870,8920,8860,4228
20240509,105600,219305940,8870,8870,8870,8870,0
20240509,105500,219305940,8870,8870,8870,8870,0
20240509,105400,219305940,8870,8870,8870,8870,0
20240509,105300,219305940,8870,8870,8870,8870,0
20240509,105200,219305940,8870,8870,8870,8870,0
20240509,105100,219305940,8870,8870,8870,8870,0
20240509,105000,219305940,8870,8870,8870,8870,0
20240509,104900,219305940,8870,8870,8870,8870,100
20240509,104800,218418940,8830,8830,8830,8830,0
20240509,104700,218418940,8830,8880,8880,8830,6400
20240509,104600,161800790,8870,8870,8870,8870,0
20240509,104500,161800790,8870,8870,8870,8870,0
20240509,104400,161800790,8870,8870,8870,8870,0
20240509,104300,161800790,8870,8870,8870,8870,267
20240509,104200,159432500,8870,8870,8870,8870,0
20240509,104100,159432500,8870,8870,8870,8870,0
20240509,104000,159432500,8870,8870,8870,8870,0
20240509,103900,159432500,8870,8880,8880,8870,526
20240509,103800,154766620,8880,8880,8880,8880,0
20240509,103700,154766620,8880,8880,8880,8880,0
20240509,103600,154766620,8880,8880,8880,8880,0
20240509,103500,154766620,8880,8880,8880,8880,30
20240509,103400,154500220,8880,8900,8900,8880,764
20240509,103300,147710490,8940,8940,8940,8940,0
20240509,103200,147710490,8940,8940,8940,8940,0
20240509,103100,147710490,8940,8940,8940,8940,0
20240509,103000,147710490,8940,8940,8940,8940,0
20240509,102900,147710490,8940,8940,8940,8940,0
20240509,102800,147710490,8940,8940,8940,8940,0
20240509,102700,147710490,8940,8940,8940,8940,0
20240509,102600,147710490,8940,8940,8940,8940,0
20240509,102500,147710490,8940,8940,8940,8940,0
20240509,102400,147710490,8940,8940,8940,8940,0
20240509,102300,147710490,8940,8940,8940,8940,0
20240509,102200,147710490,8940,8940,8940,8940,0
20240509,102100,147710490,8940,8940,8940,8940,6
20240509,102000,147656850,8940,8940,8940,8940,0
20240509,101900,147656850,8940,8940,8940,8940,0
20240509,101800,147656850,8940,8940,8940,8940,1
20240509,101700,147647910,8920,8920,8920,8920,0
20240509,101600,147647910,8920,8920,8920,8920,0
20240509,101500,147647910,8920,8920,8920,8920,0
20240509,101400,147647910,8920,8920,8920,8920,1
20240509,101300,147638990,8910,8910,8910,8910,0
20240509,101200,147638990,8910,8910,8910,8910,1
20240509,101100,147630080,8900,8900,8900,8900,0
20240509,101000,147630080,8900,8900,8900,8900,3
20240509,100900,147603380,8930,8930,8930,8930,19
20240509,100800,147433710,8930,8930,8930,8930,0
20240509,100700,147433710,8930,8900,8930,8880,52
20240509,100600,146971300,8900,8900,8900,8900,1
20240509,100500,146962400,8940,8940,8940,8940,0
20240509,100400,146962400,8940,8940,8940,8940,0
20240509,100300,146962400,8940,8940,8940,8940,1
20240509,100200,146953460,8900,8920,8920,8900,880
20240509,100100,139114420,8920,8920,8920,8920,0
20240509,100000,139114420,8920,8920,8920,8920,88
20240509,095900,138329460,8930,8930,8930,8930,10
20240509,095800,138240160,8930,8930,8930,8930,84
20240509,095700,137490040,8930,8930,8930,8930,9
20240509,095600,137409670,8920,8920,8920,8920,0
20240509,095500,137409670,8920,8920,8920,8920,0
20240509,095400,137409670,8920,8920,8920,8920,0
20240509,095300,137409670,8920,8920,8920,8920,0
20240509,095200,137409670,8920,8920,8920,8920,0
20240509,095100,137409670,8920,8920,8920,8920,1
20240509,095000,137400750,8930,8930,8930,8930,4
20240509,094900,137365030,8900,8900,8900,8900,0
20240509,094800,137365030,8900,8900,8900,8900,0
20240509,094700,137365030,8900,8900,8900,8900,0
20240509,094600,137365030,8900,8900,8900,8900,1
20240509,094500,137356130,8950,8950,8950,8950,0
20240509,094400,137356130,8950,8950,8950,8950,0
20240509,094300,137356130,8950,8950,8950,8950,0
20240509,094200,137356130,8950,8950,8950,8950,2
20240509,094100,137338230,8920,8920,8920,8920,1
20240509,094000,137329310,8920,8920,8920,8920,0
20240509,093900,137329310,8920,8920,8920,8920,31
20240509,093800,137052790,8950,8950,8950,8950,0
20240509,093700,137052790,8950,8950,8950,8950,1
20240509,093600,137043840,8930,8930,8930,8930,448
20240509,093500,133043200,8860,8900,8900,8860,240
20240509,093400,130911880,8900,8900,8900,8900,83
20240509,093300,130173180,8900,8900,8900,8900,1
20240509,093200,130164280,8930,8900,8930,8900,24
20240509,093100,129950590,8930,8930,8930,8930,0
20240509,093000,129950590,8930,8890,8930,8890,587
20240509,092900,124727720,8880,8830,8880,8830,3
20240509,092800,124701180,8800,8830,8830,8800,584
20240509,092700,119557790,8850,8870,8870,8800,215
20240509,092600,117661410,8850,8850,8850,8850,0
20240509,092500,117661410,8850,8850,8850,8850,155
20240509,092400,116289660,8850,8870,8870,8850,31
20240509,092300,116014890,8920,8920,8920,8920,7
20240509,092200,115952450,8920,8900,8920,8900,118
20240509,092100,114902230,8900,8900,8900,8900,178
20240509,092000,113318030,8900,8900,8900,8900,22
20240509,091900,113122230,8900,8900,8900,8900,208
20240509,091800,111271030,8890,8850,8890,8810,328
20240509,091700,108372220,8850,8920,8920,8800,1524
20240509,091600,94927600,8910,8910,8910,8910,10
20240509,091500,94838500,8910,8910,8910,8910,0
20240509,091400,94838500,8910,8910,8910,8910,87
20240509,091300,94063330,8920,8920,8920,8920,0
20240509,091200,94063330,8920,8920,8920,8920,9
20240509,091100,93983050,8920,8920,8920,8920,62
20240509,091000,93430010,8920,8920,8920,8920,150
20240509,090900,92092010,8920,8910,8920,8910,156
20240509,090800,90700510,8920,8810,8920,8800,151
20240509,090700,89365410,8800,8930,8930,8800,667
20240509,090600,83477130,8930,8930,8930,8930,463
20240509,090500,79342540,8970,8970,8970,8970,104
20240509,090400,78409660,8970,8930,8970,8930,715
20240509,090300,72023990,8930,8840,8930,8660,3105
20240509,090200,44543010,8750,8670,8760,8670,2045
20240509,090100,26789000,8310,8310,8310,8310,0
20240509,090000,26789000,8310,8840,8850,8310,3106