KissMeData/084010/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195200,399154640,13800,13800,13800,13800,776
20240509,195100,399154640,13800,13800,13800,13800,0
20240509,195000,399154640,13800,13800,13800,13800,0
20240509,194900,399154640,13800,13800,13800,13800,0
20240509,194800,399154640,13800,13800,13800,13800,0
20240509,194700,399154640,13800,13800,13800,13800,0
20240509,194600,399154640,13800,13800,13800,13800,0
20240509,194500,399154640,13800,13800,13800,13800,0
20240509,194400,399154640,13800,13800,13800,13800,0
20240509,194300,399154640,13800,13800,13800,13800,0
20240509,194200,399154640,13800,13800,13800,13800,0
20240509,194100,399154640,13800,13800,13800,13800,0
20240509,194000,399154640,13800,13800,13800,13800,0
20240509,193900,399154640,13800,13800,13800,13800,0
20240509,193800,399154640,13800,13800,13800,13800,0
20240509,193700,399154640,13800,13800,13800,13800,0
20240509,193600,399154640,13800,13800,13800,13800,0
20240509,193500,399154640,13800,13800,13800,13800,0
20240509,193400,399154640,13800,13800,13800,13800,0
20240509,193300,399154640,13800,13800,13800,13800,0
20240509,193200,399154640,13800,13800,13800,13800,0
20240509,193100,399154640,13800,13800,13800,13800,0
20240509,193000,399154640,13800,13800,13800,13800,0
20240509,192900,399154640,13800,13800,13800,13800,0
20240509,192800,399154640,13800,13800,13800,13800,0
20240509,192700,399154640,13800,13800,13800,13800,0
20240509,192600,399154640,13800,13800,13800,13800,0
20240509,192500,399154640,13800,13800,13800,13800,0
20240509,192400,399154640,13800,13800,13800,13800,0
20240509,192300,399154640,13800,13800,13800,13800,0
20240509,192200,399154640,13800,13800,13800,13800,776
20240509,192100,399154640,13800,13800,13800,13800,0
20240509,192000,399154640,13800,13800,13800,13800,0
20240509,191900,399154640,13800,13800,13800,13800,0
20240509,191800,399154640,13800,13800,13800,13800,0
20240509,191700,399154640,13800,13800,13800,13800,0
20240509,191600,399154640,13800,13800,13800,13800,0
20240509,191500,399154640,13800,13800,13800,13800,0
20240509,191400,399154640,13800,13800,13800,13800,0
20240509,191300,399154640,13800,13800,13800,13800,0
20240509,191200,399154640,13800,13800,13800,13800,0
20240509,191100,399154640,13800,13800,13800,13800,0
20240509,191000,399154640,13800,13800,13800,13800,0
20240509,190900,399154640,13800,13800,13800,13800,0
20240509,190800,399154640,13800,13800,13800,13800,0
20240509,190700,399154640,13800,13800,13800,13800,0
20240509,190600,399154640,13800,13800,13800,13800,0
20240509,190500,399154640,13800,13800,13800,13800,0
20240509,190400,399154640,13800,13800,13800,13800,0
20240509,190300,399154640,13800,13800,13800,13800,0
20240509,190200,399154640,13800,13800,13800,13800,0
20240509,190100,399154640,13800,13800,13800,13800,0
20240509,190000,399154640,13800,13800,13800,13800,0
20240509,185900,399154640,13800,13800,13800,13800,0
20240509,185800,399154640,13800,13800,13800,13800,0
20240509,185700,399154640,13800,13800,13800,13800,0
20240509,185600,399154640,13800,13800,13800,13800,0
20240509,185500,399154640,13800,13800,13800,13800,0
20240509,185400,399154640,13800,13800,13800,13800,0
20240509,185300,399154640,13800,13800,13800,13800,0
20240509,185200,399154640,13800,13800,13800,13800,776
20240509,185100,399154640,13800,13800,13800,13800,0
20240509,185000,399154640,13800,13800,13800,13800,0
20240509,184900,399154640,13800,13800,13800,13800,0
20240509,184800,399154640,13800,13800,13800,13800,0
20240509,184700,399154640,13800,13800,13800,13800,0
20240509,184600,399154640,13800,13800,13800,13800,0
20240509,184500,399154640,13800,13800,13800,13800,0
20240509,184400,399154640,13800,13800,13800,13800,0
20240509,184300,399154640,13800,13800,13800,13800,0
20240509,184200,399154640,13800,13800,13800,13800,0
20240509,184100,399154640,13800,13800,13800,13800,0
20240509,184000,399154640,13800,13800,13800,13800,0
20240509,183900,399154640,13800,13800,13800,13800,0
20240509,183800,399154640,13800,13800,13800,13800,0
20240509,183700,399154640,13800,13800,13800,13800,0
20240509,183600,399154640,13800,13800,13800,13800,0
20240509,183500,399154640,13800,13800,13800,13800,0
20240509,183400,399154640,13800,13800,13800,13800,0
20240509,183300,399154640,13800,13800,13800,13800,0
20240509,183200,399154640,13800,13800,13800,13800,0
20240509,183100,399154640,13800,13800,13800,13800,0
20240509,183000,399154640,13800,13800,13800,13800,0
20240509,182900,399154640,13800,13800,13800,13800,0
20240509,182800,399154640,13800,13800,13800,13800,0
20240509,182700,399154640,13800,13800,13800,13800,0
20240509,182600,399154640,13800,13800,13800,13800,0
20240509,182500,399154640,13800,13800,13800,13800,0
20240509,182400,399154640,13800,13800,13800,13800,0
20240509,182300,399154640,13800,13800,13800,13800,0
20240509,182200,399154640,13800,13800,13800,13800,776
20240509,182100,399154640,13800,13800,13800,13800,0
20240509,182000,399154640,13800,13800,13800,13800,0
20240509,181900,399154640,13800,13800,13800,13800,0
20240509,181800,399154640,13800,13800,13800,13800,0
20240509,181700,399154640,13800,13800,13800,13800,0
20240509,181600,399154640,13800,13800,13800,13800,0
20240509,181500,399154640,13800,13800,13800,13800,0
20240509,181400,399154640,13800,13800,13800,13800,0
20240509,181300,399154640,13800,13800,13800,13800,0
20240509,181200,399154640,13800,13800,13800,13800,0
20240509,181100,399154640,13800,13800,13800,13800,0
20240509,181000,399154640,13800,13800,13800,13800,0
20240509,180900,399154640,13800,13800,13800,13800,0
20240509,180800,399154640,13800,13800,13800,13800,0
20240509,180700,399154640,13800,13800,13800,13800,0
20240509,180600,399154640,13800,13800,13800,13800,0
20240509,180500,399154640,13800,13800,13800,13800,0
20240509,180400,399154640,13800,13800,13800,13800,0
20240509,180300,399154640,13800,13800,13800,13800,0
20240509,180200,399154640,13800,13800,13800,13800,0
20240509,180100,399154640,13800,13800,13800,13800,0
20240509,180000,399154640,13800,13800,13800,13800,0
20240509,175900,399154640,13800,13800,13800,13800,0
20240509,175800,399154640,13800,13800,13800,13800,0
20240509,175700,399154640,13800,13800,13800,13800,0
20240509,175600,399154640,13800,13800,13800,13800,0
20240509,175500,399154640,13800,13800,13800,13800,0
20240509,175400,399154640,13800,13800,13800,13800,0
20240509,175300,399154640,13800,13800,13800,13800,0
20240509,175200,399154640,13800,13800,13800,13800,776
20240509,175100,399154640,13800,13800,13800,13800,0
20240509,175000,399154640,13800,13800,13800,13800,0
20240509,174900,399154640,13800,13800,13800,13800,0
20240509,174800,399154640,13800,13800,13800,13800,0
20240509,174700,399154640,13800,13800,13800,13800,0
20240509,174600,399154640,13800,13800,13800,13800,0
20240509,174500,399154640,13800,13800,13800,13800,0
20240509,174400,399154640,13800,13800,13800,13800,0
20240509,174300,399154640,13800,13800,13800,13800,0
20240509,174200,399154640,13800,13800,13800,13800,0
20240509,174100,399154640,13800,13800,13800,13800,0
20240509,174000,399154640,13800,13800,13800,13800,0
20240509,173900,399154640,13800,13800,13800,13800,0
20240509,173800,399154640,13800,13800,13800,13800,0
20240509,173700,399154640,13800,13800,13800,13800,0
20240509,173600,399154640,13800,13800,13800,13800,0
20240509,173500,399154640,13800,13800,13800,13800,0
20240509,173400,399154640,13800,13800,13800,13800,0
20240509,173300,399154640,13800,13800,13800,13800,0
20240509,173200,399154640,13800,13800,13800,13800,0
20240509,173100,399154640,13800,13800,13800,13800,0
20240509,173000,399154640,13800,13800,13800,13800,0
20240509,172900,399154640,13800,13800,13800,13800,0
20240509,172800,399154640,13800,13800,13800,13800,0
20240509,172700,399154640,13800,13800,13800,13800,0
20240509,172600,399154640,13800,13800,13800,13800,0
20240509,172500,399154640,13800,13800,13800,13800,0
20240509,172400,399154640,13800,13800,13800,13800,0
20240509,172300,399154640,13800,13800,13800,13800,0
20240509,172200,399154640,13800,13800,13800,13800,776
20240509,172100,399154640,13800,13800,13800,13800,0
20240509,172000,399154640,13800,13800,13800,13800,0
20240509,171900,399154640,13800,13800,13800,13800,0
20240509,171800,399154640,13800,13800,13800,13800,0
20240509,171700,399154640,13800,13800,13800,13800,0
20240509,171600,399154640,13800,13800,13800,13800,0
20240509,171500,399154640,13800,13800,13800,13800,0
20240509,171400,399154640,13800,13800,13800,13800,0
20240509,171300,399154640,13800,13800,13800,13800,0
20240509,171200,399154640,13800,13800,13800,13800,0
20240509,171100,399154640,13800,13800,13800,13800,0
20240509,171000,399154640,13800,13800,13800,13800,0
20240509,170900,399154640,13800,13800,13800,13800,0
20240509,170800,399154640,13800,13800,13800,13800,0
20240509,170700,399154640,13800,13800,13800,13800,0
20240509,170600,399154640,13800,13800,13800,13800,0
20240509,170500,399154640,13800,13800,13800,13800,0
20240509,170400,399154640,13800,13800,13800,13800,0
20240509,170300,399154640,13800,13800,13800,13800,0
20240509,170200,399154640,13800,13800,13800,13800,0
20240509,170100,399154640,13800,13800,13800,13800,0
20240509,170000,399154640,13800,13800,13800,13800,0
20240509,165900,399154640,13800,13800,13800,13800,0
20240509,165800,399154640,13800,13800,13800,13800,0
20240509,165700,399154640,13800,13800,13800,13800,0
20240509,165600,399154640,13800,13800,13800,13800,0
20240509,165500,399154640,13800,13800,13800,13800,0
20240509,165400,399154640,13800,13800,13800,13800,0
20240509,165300,399154640,13800,13800,13800,13800,0
20240509,165200,399154640,13800,13800,13800,13800,776
20240509,165100,399154640,13800,13800,13800,13800,0
20240509,165000,399154640,13800,13800,13800,13800,0
20240509,164900,399154640,13800,13800,13800,13800,0
20240509,164800,399154640,13800,13800,13800,13800,0
20240509,164700,399154640,13800,13800,13800,13800,0
20240509,164600,399154640,13800,13800,13800,13800,0
20240509,164500,399154640,13800,13800,13800,13800,0
20240509,164400,399154640,13800,13800,13800,13800,0
20240509,164300,399154640,13800,13800,13800,13800,0
20240509,164200,399154640,13800,13800,13800,13800,0
20240509,164100,399154640,13800,13800,13800,13800,0
20240509,164000,399154640,13800,13800,13800,13800,0
20240509,163900,399154640,13800,13800,13800,13800,0
20240509,163800,399154640,13800,13800,13800,13800,0
20240509,163700,399154640,13800,13800,13800,13800,0
20240509,163600,399154640,13800,13800,13800,13800,0
20240509,163500,399154640,13800,13800,13800,13800,0
20240509,163400,399154640,13800,13800,13800,13800,0
20240509,163300,399154640,13800,13800,13800,13800,0
20240509,163200,399154640,13800,13800,13800,13800,0
20240509,163100,399154640,13800,13800,13800,13800,0
20240509,163000,399154640,13800,13800,13800,13800,0
20240509,162900,399154640,13800,13800,13800,13800,0
20240509,162800,399154640,13800,13800,13800,13800,0
20240509,162700,399154640,13800,13800,13800,13800,0
20240509,162600,399154640,13800,13800,13800,13800,0
20240509,162500,399154640,13800,13800,13800,13800,0
20240509,162400,399154640,13800,13800,13800,13800,0
20240509,162300,399154640,13800,13800,13800,13800,0
20240509,162200,399154640,13800,13800,13800,13800,776
20240509,162100,399154640,13800,13800,13800,13800,0
20240509,162000,399154640,13800,13800,13800,13800,0
20240509,161900,399154640,13800,13800,13800,13800,0
20240509,161800,399154640,13800,13800,13800,13800,0
20240509,161700,399154640,13800,13800,13800,13800,0
20240509,161600,399154640,13800,13800,13800,13800,0
20240509,161500,399154640,13800,13800,13800,13800,0
20240509,161400,399154640,13800,13800,13800,13800,0
20240509,161300,399154640,13800,13800,13800,13800,0
20240509,161200,399154640,13800,13800,13800,13800,0
20240509,161100,399154640,13800,13800,13800,13800,0
20240509,161000,399154640,13800,13800,13800,13800,0
20240509,160900,399154640,13800,13800,13800,13800,0
20240509,160800,399154640,13800,13800,13800,13800,0
20240509,160700,399154640,13800,13800,13800,13800,0
20240509,160600,399154640,13800,13800,13800,13800,0
20240509,160500,399154640,13800,13800,13800,13800,0
20240509,160400,399154640,13800,13800,13800,13800,0
20240509,160300,399154640,13800,13800,13800,13800,0
20240509,160200,399154640,13800,13800,13800,13800,0
20240509,160100,399154640,13800,13800,13800,13800,0
20240509,160000,399154640,13800,13800,13800,13800,0
20240509,155900,399154640,13800,13800,13800,13800,0
20240509,155800,399154640,13800,13800,13800,13800,0
20240509,155700,399154640,13800,13800,13800,13800,0
20240509,155600,399154640,13800,13800,13800,13800,0
20240509,155500,399154640,13800,13800,13800,13800,0
20240509,155400,399154640,13800,13800,13800,13800,0
20240509,155300,399154640,13800,13800,13800,13800,0
20240509,155200,399154640,13800,13800,13800,13800,776
20240509,155100,399154640,13800,13800,13800,13800,0
20240509,155000,399154640,13800,13800,13800,13800,0
20240509,154900,399154640,13800,13800,13800,13800,0
20240509,154800,399154640,13800,13800,13800,13800,0
20240509,154700,399154640,13800,13800,13800,13800,0
20240509,154600,399154640,13800,13800,13800,13800,0
20240509,154500,399154640,13800,13800,13800,13800,0
20240509,154400,399154640,13800,13800,13800,13800,0
20240509,154300,399154640,13800,13800,13800,13800,0
20240509,154200,399154640,13800,13800,13800,13800,0
20240509,154100,399154640,13800,13800,13800,13800,0
20240509,154000,399154640,13800,13800,13800,13800,0
20240509,153900,399154640,13800,13800,13800,13800,0
20240509,153800,399154640,13800,13800,13800,13800,0
20240509,153700,399154640,13800,13800,13800,13800,0
20240509,153600,399154640,13800,13800,13800,13800,0
20240509,153500,399154640,13800,13800,13800,13800,0
20240509,153400,399154640,13800,13800,13800,13800,0
20240509,153300,399154640,13800,13800,13800,13800,0
20240509,153200,399154640,13800,13800,13800,13800,0
20240509,153100,399154640,13800,13800,13800,13800,0
20240509,153000,399154640,13800,13800,13800,13800,776
20240509,152900,388445840,13920,13920,13920,13920,0
20240509,152800,388445840,13920,13920,13920,13920,0
20240509,152700,388445840,13920,13920,13920,13920,0
20240509,152600,388445840,13920,13920,13920,13920,0
20240509,152500,388445840,13920,13920,13920,13920,0
20240509,152400,388445840,13920,13920,13920,13920,0
20240509,152300,388445840,13920,13920,13920,13920,0
20240509,152200,388445840,13920,13920,13920,13920,0
20240509,152100,388445840,13920,13920,13920,13920,0
20240509,152000,388445840,13920,13920,13920,13920,0
20240509,151900,388445840,13920,13920,13920,13920,0
20240509,151800,388445840,13920,13920,13920,13920,0
20240509,151700,388445840,13920,13920,13920,13920,64
20240509,151600,387554960,13920,13920,13920,13920,76
20240509,151500,386497040,13910,13930,13930,13910,87
20240509,151400,385285870,13940,13940,13940,13930,45
20240509,151300,384658580,13940,13950,13950,13940,41
20240509,151200,384086970,13950,13950,13950,13940,44
20240509,151100,383473470,13950,13940,13950,13940,41
20240509,151000,382901620,13950,13940,13950,13940,122
20240509,150900,381200210,13950,13950,13950,13950,14
20240509,150800,381004910,13950,13950,13950,13950,71
20240509,150700,380014460,13950,13950,13950,13950,30
20240509,150600,379595960,13950,13950,13950,13940,56
20240509,150500,378814770,13950,13950,13950,13950,39
20240509,150400,378270720,13950,13950,13950,13950,74
20240509,150300,377238420,13960,13950,13960,13940,71
20240509,150200,376248370,13970,13970,13970,13960,37
20240509,150100,375731710,13970,13970,13970,13960,51
20240509,150000,375019620,13960,13970,13970,13960,35
20240509,145900,374530820,13960,13960,13970,13950,52
20240509,145800,373804790,13960,13960,13970,13960,73
20240509,145700,372785590,13960,13960,13960,13950,83
20240509,145600,371627140,13960,13960,13960,13960,30
20240509,145500,371208340,13960,13960,13960,13950,173
20240509,145400,368794400,13960,13960,13960,13960,27
20240509,145300,368417480,13960,13980,13980,13950,232
20240509,145200,365178910,13980,14000,14000,13980,30
20240509,145100,364759170,13990,13970,14000,13960,49
20240509,145000,364074080,13970,13980,13980,13970,191
20240509,144900,361404080,13980,13970,13980,13970,22
20240509,144800,361096650,14000,13940,14000,13940,478
20240509,144700,354427580,13940,13920,13940,13920,64
20240509,144600,353536540,13930,13940,13940,13930,91
20240509,144500,352268370,13940,13940,13940,13930,44
20240509,144400,351655020,13940,13940,13940,13940,37
20240509,144300,351139240,13940,13930,13940,13930,39
20240509,144200,350595630,13930,13930,13930,13930,45
20240509,144100,349968780,13930,13930,13930,13930,34
20240509,144000,349495160,13930,13930,13930,13930,49
20240509,143900,348812590,13930,13930,13930,13930,26
20240509,143800,348450410,13930,13930,13930,13930,60
20240509,143700,347614610,13930,13920,13930,13920,46
20240509,143600,346973930,13920,13920,13920,13920,112
20240509,143500,345414890,13920,13920,13920,13920,65
20240509,143400,344510090,13920,13920,13920,13920,0
20240509,143300,344510090,13920,13920,13920,13920,19
20240509,143200,344245610,13870,13920,13920,13870,162
20240509,143100,341993160,13920,13910,13920,13910,59
20240509,143000,341172200,13910,13910,13910,13910,55
20240509,142900,340407150,13910,13910,13910,13910,44
20240509,142800,339795110,13910,13910,13910,13910,47
20240509,142700,339141340,13910,13930,13940,13910,66
20240509,142600,338222260,13900,13880,13900,13880,106
20240509,142500,336750760,13870,13870,13870,13870,65
20240509,142400,335849210,13870,13870,13870,13870,152
20240509,142300,333740970,13870,13870,13870,13870,47
20240509,142200,333089080,13870,13870,13870,13870,28
20240509,142100,332700720,13870,13870,13870,13870,60
20240509,142000,331868520,13870,13870,13870,13860,14
20240509,141900,331674360,13860,13860,13860,13860,100
20240509,141800,330288360,13850,13870,13870,13850,237
20240509,141700,327004170,13870,13870,13870,13870,26
20240509,141600,326643550,13870,13870,13870,13870,79
20240509,141500,325547820,13870,13870,13870,13870,26
20240509,141400,325187200,13870,13870,13870,13870,21
20240509,141300,324895930,13870,13870,13870,13850,66
20240509,141200,323981110,13870,13870,13870,13870,9
20240509,141100,323856280,13870,13870,13870,13870,11
20240509,141000,323703710,13860,13860,13870,13860,1117
20240509,140900,308221960,13870,13860,13870,13860,54
20240509,140800,307473390,13860,13870,13870,13860,193
20240509,140700,304798200,13870,13860,13870,13860,274
20240509,140600,300999300,13870,13860,13880,13860,25
20240509,140500,300652370,13860,13870,13870,13860,1052
20240509,140400,286069380,13880,13880,13880,13880,22
20240509,140300,285764020,13880,13870,13880,13870,136
20240509,140200,283877230,13870,13870,13870,13870,33
20240509,140100,283419520,13860,13860,13870,13860,82
20240509,140000,282282870,13870,13870,13870,13870,50
20240509,135900,281589370,13880,13900,13900,13870,475
20240509,135800,274996730,13940,13810,13940,13810,2204
20240509,135700,244451260,13780,13830,13830,13750,1251
20240509,135600,227209540,13800,14010,14010,13800,2338
20240509,135500,194816110,14100,13850,14170,13840,6349
20240509,135400,105823280,13850,13840,13850,13840,18
20240509,135300,105573990,13850,13850,13850,13850,19
20240509,135200,105310840,13840,13840,13840,13840,0
20240509,135100,105310840,13840,13850,13850,13840,22
20240509,135000,105006150,13840,13840,13840,13840,1
20240509,134900,104992310,13850,13840,13850,13840,20
20240509,134800,104715320,13850,13850,13850,13850,10
20240509,134700,104576820,13850,13850,13850,13840,17
20240509,134600,104341380,13840,13850,13850,13840,8
20240509,134500,104230590,13850,13840,13850,13840,13
20240509,134400,104050640,13840,13840,13850,13840,15
20240509,134300,103843000,13840,13850,13850,13840,13
20240509,134200,103662960,13850,13840,13850,13840,8
20240509,134100,103552170,13850,13840,13850,13840,21
20240509,134000,103261360,13840,13840,13840,13840,6
20240509,133900,103178320,13850,13840,13850,13840,13
20240509,133800,102998290,13850,13850,13850,13850,0
20240509,133700,102998290,13850,13830,13850,13830,51
20240509,133600,102292740,13830,13850,13850,13820,75
20240509,133500,101255630,13850,13840,13850,13840,6
20240509,133400,101172540,13850,13840,13850,13840,20
20240509,133300,100895550,13850,13850,13850,13850,20
20240509,133200,100618550,13850,13850,13850,13840,71
20240509,133100,99635210,13840,13850,13850,13840,12
20240509,133000,99469020,13850,13840,13850,13840,9
20240509,132900,99344380,13840,13850,13850,13840,17
20240509,132800,99108940,13850,13850,13850,13850,9
20240509,132700,98984290,13850,13840,13850,13840,6
20240509,132600,98901200,13850,13840,13850,13840,24
20240509,132500,98568850,13830,13830,13830,13830,1
20240509,132400,98555020,13840,13840,13850,13840,21
20240509,132300,98264250,13840,13840,13840,13840,3
20240509,132200,98222730,13850,13850,13850,13850,23
20240509,132100,97904180,13840,13840,13850,13840,9
20240509,132000,97779570,13840,13850,13850,13840,17
20240509,131900,97544200,13850,13840,13850,13840,17
20240509,131800,97308760,13850,13850,13850,13850,8
20240509,131700,97197960,13850,13840,13850,13840,13
20240509,131600,97017920,13850,13850,13850,13850,20
20240509,131500,96740920,13850,13850,13850,13850,41
20240509,131400,96173070,13840,13850,13850,13840,21
20240509,131300,95882230,13840,13840,13840,13840,1
20240509,131200,95868390,13850,13830,13850,13830,40
20240509,131100,95314690,13840,13840,13840,13820,32
20240509,131000,94871990,13830,13840,13840,13830,77
20240509,130900,93806320,13840,13850,13850,13840,25
20240509,130800,93460110,13840,13840,13840,13840,1
20240509,130700,93446270,13850,13850,13850,13850,21
20240509,130600,93155420,13840,13850,13850,13840,5
20240509,130500,93086180,13850,13840,13850,13840,22
20240509,130400,92781540,13850,13850,13850,13850,12
20240509,130300,92615340,13850,13840,13850,13840,13
20240509,130200,92435340,13850,13850,13850,13840,12
20240509,130100,92269150,13850,13850,13850,13840,15
20240509,130000,92061410,13850,13850,13850,13850,11
20240509,125900,91909060,13840,13840,13850,13840,14
20240509,125800,91715180,13830,13840,13840,13830,260
20240509,125700,88118710,13850,13840,13850,13840,26
20240509,125600,87758620,13850,13850,13850,13850,0
20240509,125500,87758620,13850,13850,13850,13840,13
20240509,125400,87578580,13850,13850,13850,13840,25
20240509,125300,87232340,13850,13840,13850,13840,10
20240509,125200,87093850,13850,13850,13850,13850,11
20240509,125100,86941500,13850,13850,13850,13850,13
20240509,125000,86761450,13850,13850,13850,13840,13
20240509,124900,86581410,13850,13840,13850,13840,22
20240509,124800,86276720,13850,13850,13850,13850,5
20240509,124700,86207470,13840,13850,13850,13840,12
20240509,124600,86041280,13840,13840,13840,13840,11
20240509,124500,85889040,13850,13850,13850,13850,12
20240509,124400,85722840,13850,13840,13850,13840,21
20240509,124300,85432020,13830,13830,13830,13830,1
20240509,124200,85418190,13850,13840,13850,13840,23
20240509,124100,85099750,13850,13850,13850,13850,4
20240509,124000,85044350,13850,13840,13850,13840,17
20240509,123900,84809020,13840,13830,13840,13830,46
20240509,123800,84172400,13830,13830,13840,13830,15
20240509,123700,83964860,13840,13840,13840,13840,11
20240509,123600,83812620,13830,13840,13840,13830,9
20240509,123500,83688070,13840,13840,13850,13830,58
20240509,123400,82885680,13850,13850,13850,13850,21
20240509,123300,82594830,13840,13850,13850,13840,2
20240509,123200,82567140,13840,13850,13850,13840,20
20240509,123100,82290150,13840,13840,13840,13840,1
20240509,123000,82276310,13850,13850,13850,13850,21
20240509,122900,81985460,13840,13850,13850,13840,17
20240509,122800,81750020,13840,13850,13850,13840,9
20240509,122700,81625380,13850,13840,13850,13840,22
20240509,122600,81320780,13850,13850,13850,13850,9
20240509,122500,81196130,13850,13850,13850,13840,18
20240509,122400,80946840,13840,13850,13850,13840,13
20240509,122300,80766800,13850,13840,13850,13840,7
20240509,122200,80669860,13850,13850,13850,13850,12
20240509,122100,80503660,13850,13840,13850,13840,10
20240509,122000,80365170,13850,13840,13850,13840,13
20240509,121900,80185130,13850,13850,13850,13850,13
20240509,121800,80005080,13850,13850,13850,13840,12
20240509,121700,79838890,13850,13850,13850,13840,22
20240509,121600,79534200,13850,13840,13850,13840,6
20240509,121500,79451110,13850,13850,13850,13850,53
20240509,121400,78717060,13850,13850,13850,13850,0
20240509,121300,78717060,13850,13850,13850,13840,27
20240509,121200,78343120,13850,13840,13850,13840,5
20240509,121100,78273880,13850,13850,13850,13850,8
20240509,121000,78163080,13840,13840,13840,13840,98
20240509,120900,76806760,13840,13850,13850,13840,9
20240509,120800,76682120,13850,13840,13850,13840,12
20240509,120700,76515930,13850,13850,13850,13850,22
20240509,120600,76211230,13850,13840,13850,13840,6
20240509,120500,76128140,13850,13850,13850,13840,20
20240509,120400,75851150,13840,13840,13840,13840,0
20240509,120300,75851150,13840,13850,13850,13840,27
20240509,120200,75477220,13850,13850,13850,13850,11
20240509,120100,75324870,13840,13850,13850,13840,9
20240509,120000,75200230,13850,13840,13850,13840,11
20240509,115900,75047890,13850,13850,13850,13850,0
20240509,115800,75047890,13850,13840,13850,13840,22
20240509,115700,74743200,13850,13850,13850,13840,17
20240509,115600,74507760,13850,13850,13850,13850,8
20240509,115500,74396960,13840,13840,13850,13840,13
20240509,115400,74216930,13850,13850,13850,13840,15
20240509,115300,74009190,13840,13840,13850,13840,9
20240509,115200,73884580,13850,13860,13860,13850,28
20240509,115100,73496670,13850,13860,13860,13850,7
20240509,115000,73399670,13860,13860,13860,13860,20
20240509,114900,73122470,13850,13850,13850,13850,0
20240509,114800,73122470,13850,13860,13860,13850,20
20240509,114700,72845280,13850,13860,13860,13850,13
20240509,114600,72665110,13860,13850,13860,13850,10
20240509,114500,72526520,13860,13860,13860,13860,11
20240509,114400,72374060,13850,13850,13860,13850,11
20240509,114300,72221670,13850,13850,13850,13850,12
20240509,114200,72055470,13850,13850,13850,13850,13
20240509,114100,71875420,13850,13850,13850,13850,12
20240509,114000,71709220,13840,13850,13850,13840,22
20240509,113900,71404530,13850,13850,13850,13850,0
20240509,113800,71404530,13850,13850,13850,13850,34
20240509,113700,70933630,13850,13850,13850,13850,0
20240509,113600,70933630,13850,13850,13850,13850,19
20240509,113500,70670480,13850,13850,13850,13850,17
20240509,113400,70435030,13850,13850,13850,13850,0
20240509,113300,70435030,13850,13850,13850,13850,20
20240509,113200,70158030,13850,13850,13850,13850,5
20240509,113100,70088780,13850,13850,13850,13850,20
20240509,113000,69811780,13850,13840,13850,13840,13
20240509,112900,69631740,13850,13850,13850,13850,8
20240509,112800,69520940,13850,13850,13850,13850,16
20240509,112700,69299340,13840,13840,13840,13840,7
20240509,112600,69202460,13840,13840,13840,13840,12
20240509,112500,69036380,13840,13840,13840,13840,23
20240509,112400,68718060,13840,13840,13840,13840,0
20240509,112300,68718060,13840,13840,13840,13840,20
20240509,112200,68441260,13840,13840,13840,13840,0
20240509,112100,68441260,13840,13840,13840,13840,19
20240509,112000,68178300,13840,13830,13840,13830,42
20240509,111900,67597390,13830,13820,13830,13820,7
20240509,111800,67500600,13820,13810,13820,13810,9
20240509,111700,67376240,13810,13810,13810,13810,8
20240509,111600,67265760,13810,13800,13810,13770,71
20240509,111500,66287380,13800,13790,13800,13790,127
20240509,111400,64535940,13780,13780,13780,13780,0
20240509,111300,64535940,13780,13770,13780,13770,291
20240509,111200,60526130,13750,13750,13750,13750,0
20240509,111100,60526130,13750,13760,13760,13750,31
20240509,111000,60099650,13760,13760,13760,13760,75
20240509,110900,59067650,13770,13770,13770,13770,0
20240509,110800,59067650,13770,13770,13770,13770,19
20240509,110700,58806020,13770,13770,13770,13770,4
20240509,110600,58750940,13770,13760,13770,13760,25
20240509,110500,58406820,13730,13730,13730,13730,0
20240509,110400,58406820,13730,13740,13740,13730,20
20240509,110300,58132210,13740,13740,13740,13740,0
20240509,110200,58132210,13740,13750,13750,13740,300
20240509,110100,54009310,13750,13750,13750,13750,0
20240509,110000,54009310,13750,13750,13750,13750,0
20240509,105900,54009310,13750,13750,13750,13750,0
20240509,105800,54009310,13750,13750,13750,13750,0
20240509,105700,54009310,13750,13750,13750,13750,0
20240509,105600,54009310,13750,13750,13750,13750,0
20240509,105500,54009310,13750,13750,13750,13750,0
20240509,105400,54009310,13750,13750,13750,13750,0
20240509,105300,54009310,13750,13750,13750,13750,0
20240509,105200,54009310,13750,13750,13750,13750,0
20240509,105100,54009310,13750,13750,13750,13750,0
20240509,105000,54009310,13750,13750,13750,13750,0
20240509,104900,54009310,13750,13750,13750,13750,0
20240509,104800,54009310,13750,13750,13750,13750,0
20240509,104700,54009310,13750,13750,13750,13750,0
20240509,104600,54009310,13750,13750,13750,13750,0
20240509,104500,54009310,13750,13750,13750,13750,0
20240509,104400,54009310,13750,13750,13750,13750,0
20240509,104300,54009310,13750,13750,13750,13750,0
20240509,104200,54009310,13750,13750,13750,13750,0
20240509,104100,54009310,13750,13750,13750,13750,0
20240509,104000,54009310,13750,13750,13750,13750,0
20240509,103900,54009310,13750,13750,13750,13750,0
20240509,103800,54009310,13750,13750,13750,13750,0
20240509,103700,54009310,13750,13750,13750,13750,0
20240509,103600,54009310,13750,13750,13750,13750,2
20240509,103500,53981810,13750,13750,13750,13750,0
20240509,103400,53981810,13750,13750,13750,13750,0
20240509,103300,53981810,13750,13750,13750,13750,0
20240509,103200,53981810,13750,13750,13750,13750,0
20240509,103100,53981810,13750,13750,13750,13750,50
20240509,103000,53294310,13750,13750,13750,13750,0
20240509,102900,53294310,13750,13750,13750,13750,1
20240509,102800,53280560,13750,13750,13750,13750,0
20240509,102700,53280560,13750,13750,13750,13750,0
20240509,102600,53280560,13750,13750,13750,13750,0
20240509,102500,53280560,13750,13750,13750,13750,0
20240509,102400,53280560,13750,13750,13750,13750,0
20240509,102300,53280560,13750,13750,13750,13750,8
20240509,102200,53170560,13740,13740,13740,13740,0
20240509,102100,53170560,13740,13740,13740,13740,0
20240509,102000,53170560,13740,13740,13740,13740,0
20240509,101900,53170560,13740,13740,13740,13740,0
20240509,101800,53170560,13740,13740,13740,13740,0
20240509,101700,53170560,13740,13740,13740,13740,0
20240509,101600,53170560,13740,13740,13740,13740,0
20240509,101500,53170560,13740,13740,13740,13740,0
20240509,101400,53170560,13740,13740,13740,13740,0
20240509,101300,53170560,13740,13740,13740,13740,0
20240509,101200,53170560,13740,13740,13740,13740,243
20240509,101100,49831740,13720,13720,13720,13720,0
20240509,101000,49831740,13720,13720,13720,13720,0
20240509,100900,49831740,13720,13720,13720,13720,95
20240509,100800,48528340,13720,13720,13720,13720,0
20240509,100700,48528340,13720,13720,13720,13720,0
20240509,100600,48528340,13720,13720,13720,13720,6
20240509,100500,48446020,13740,13750,13750,13730,779
20240509,100400,37745240,13770,13770,13770,13770,0
20240509,100300,37745240,13770,13790,13790,13770,703
20240509,100200,28059890,13790,13790,13790,13790,0
20240509,100100,28059890,13790,13790,13790,13790,0
20240509,100000,28059890,13790,13790,13790,13790,0
20240509,095900,28059890,13790,13790,13790,13790,0
20240509,095800,28059890,13790,13790,13790,13790,40
20240509,095700,27508290,13790,13790,13790,13790,0
20240509,095600,27508290,13790,13790,13790,13790,0
20240509,095500,27508290,13790,13790,13790,13790,2
20240509,095400,27480710,13780,13780,13780,13780,0
20240509,095300,27480710,13780,13780,13780,13780,0
20240509,095200,27480710,13780,13780,13780,13780,0
20240509,095100,27480710,13780,13780,13780,13780,42
20240509,095000,26901950,13770,13770,13770,13770,0
20240509,094900,26901950,13770,13770,13770,13770,0
20240509,094800,26901950,13770,13770,13770,13770,0
20240509,094700,26901950,13770,13770,13770,13770,0
20240509,094600,26901950,13770,13770,13770,13770,0
20240509,094500,26901950,13770,13770,13770,13770,0
20240509,094400,26901950,13770,13770,13770,13770,0
20240509,094300,26901950,13770,13770,13770,13770,164
20240509,094200,24643670,13740,13770,13770,13740,200
20240509,094100,21893330,13780,13780,13780,13780,0
20240509,094000,21893330,13780,13780,13780,13780,0
20240509,093900,21893330,13780,13780,13780,13780,85
20240509,093800,20722030,13790,13790,13790,13790,10
20240509,093700,20584130,13800,13800,13800,13800,1
20240509,093600,20570330,13790,13790,13790,13790,45
20240509,093500,19949780,13820,13820,13820,13820,0
20240509,093400,19949780,13820,13840,13840,13820,933
20240509,093300,7055680,13820,13820,13820,13820,0
20240509,093200,7055680,13820,13820,13820,13820,0
20240509,093100,7055680,13820,13820,13820,13820,0
20240509,093000,7055680,13820,13820,13820,13820,0
20240509,092900,7055680,13820,13820,13820,13820,0
20240509,092800,7055680,13820,13820,13820,13820,0
20240509,092700,7055680,13820,13820,13820,13820,10
20240509,092600,6917480,13820,13820,13820,13820,0
20240509,092500,6917480,13820,13820,13820,13820,29
20240509,092400,6516700,13820,13820,13820,13820,0
20240509,092300,6516700,13820,13820,13820,13820,0
20240509,092200,6516700,13820,13860,13860,13820,151
20240509,092100,4427060,13830,13830,13830,13830,0
20240509,092000,4427060,13830,13830,13830,13830,0
20240509,091900,4427060,13830,13830,13830,13830,0
20240509,091800,4427060,13830,13830,13830,13830,36
20240509,091700,3929180,13840,13840,13840,13840,0
20240509,091600,3929180,13840,13840,13840,13840,106
20240509,091500,2462140,13830,13830,13830,13830,34
20240509,091400,1991920,13830,13830,13830,13830,0
20240509,091300,1991920,13830,13830,13830,13830,0
20240509,091200,1991920,13830,13830,13830,13830,0
20240509,091100,1991920,13830,13840,13840,13830,67
20240509,091000,1065280,13880,13880,13880,13880,1
20240509,090900,1051400,13890,13890,13890,13890,0
20240509,090800,1051400,13890,13890,13890,13890,10
20240509,090700,912500,13830,13830,13830,13830,38
20240509,090600,386960,13820,13820,13820,13820,11
20240509,090500,234940,13820,13820,13820,13820,0
20240509,090400,234940,13820,13820,13820,13820,0
20240509,090300,234940,13820,13820,13820,13820,0
20240509,090200,234940,13820,13820,13820,13820,0
20240509,090100,234940,13820,13820,13820,13820,0
20240509,090000,234940,13820,13820,13820,13820,17