KissMeData/089970/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195600,898031900,15920,15920,15920,15920,1547
20240509,195500,898031900,15920,15920,15920,15920,0
20240509,195400,898031900,15920,15920,15920,15920,0
20240509,195300,898031900,15920,15920,15920,15920,0
20240509,195200,898031900,15920,15920,15920,15920,0
20240509,195100,898031900,15920,15920,15920,15920,0
20240509,195000,898031900,15920,15920,15920,15920,0
20240509,194900,898031900,15920,15920,15920,15920,0
20240509,194800,898031900,15920,15920,15920,15920,0
20240509,194700,898031900,15920,15920,15920,15920,0
20240509,194600,898031900,15920,15920,15920,15920,0
20240509,194500,898031900,15920,15920,15920,15920,0
20240509,194400,898031900,15920,15920,15920,15920,0
20240509,194300,898031900,15920,15920,15920,15920,0
20240509,194200,898031900,15920,15920,15920,15920,0
20240509,194100,898031900,15920,15920,15920,15920,0
20240509,194000,898031900,15920,15920,15920,15920,0
20240509,193900,898031900,15920,15920,15920,15920,0
20240509,193800,898031900,15920,15920,15920,15920,0
20240509,193700,898031900,15920,15920,15920,15920,0
20240509,193600,898031900,15920,15920,15920,15920,0
20240509,193500,898031900,15920,15920,15920,15920,0
20240509,193400,898031900,15920,15920,15920,15920,0
20240509,193300,898031900,15920,15920,15920,15920,0
20240509,193200,898031900,15920,15920,15920,15920,0
20240509,193100,898031900,15920,15920,15920,15920,0
20240509,193000,898031900,15920,15920,15920,15920,0
20240509,192900,898031900,15920,15920,15920,15920,0
20240509,192800,898031900,15920,15920,15920,15920,0
20240509,192700,898031900,15920,15920,15920,15920,0
20240509,192600,898031900,15920,15920,15920,15920,1547
20240509,192500,898031900,15920,15920,15920,15920,0
20240509,192400,898031900,15920,15920,15920,15920,0
20240509,192300,898031900,15920,15920,15920,15920,0
20240509,192200,898031900,15920,15920,15920,15920,0
20240509,192100,898031900,15920,15920,15920,15920,0
20240509,192000,898031900,15920,15920,15920,15920,0
20240509,191900,898031900,15920,15920,15920,15920,0
20240509,191800,898031900,15920,15920,15920,15920,0
20240509,191700,898031900,15920,15920,15920,15920,0
20240509,191600,898031900,15920,15920,15920,15920,0
20240509,191500,898031900,15920,15920,15920,15920,0
20240509,191400,898031900,15920,15920,15920,15920,0
20240509,191300,898031900,15920,15920,15920,15920,0
20240509,191200,898031900,15920,15920,15920,15920,0
20240509,191100,898031900,15920,15920,15920,15920,0
20240509,191000,898031900,15920,15920,15920,15920,0
20240509,190900,898031900,15920,15920,15920,15920,0
20240509,190800,898031900,15920,15920,15920,15920,0
20240509,190700,898031900,15920,15920,15920,15920,0
20240509,190600,898031900,15920,15920,15920,15920,0
20240509,190500,898031900,15920,15920,15920,15920,0
20240509,190400,898031900,15920,15920,15920,15920,0
20240509,190300,898031900,15920,15920,15920,15920,0
20240509,190200,898031900,15920,15920,15920,15920,0
20240509,190100,898031900,15920,15920,15920,15920,0
20240509,190000,898031900,15920,15920,15920,15920,0
20240509,185900,898031900,15920,15920,15920,15920,0
20240509,185800,898031900,15920,15920,15920,15920,0
20240509,185700,898031900,15920,15920,15920,15920,0
20240509,185600,898031900,15920,15920,15920,15920,1547
20240509,185500,898031900,15920,15920,15920,15920,0
20240509,185400,898031900,15920,15920,15920,15920,0
20240509,185300,898031900,15920,15920,15920,15920,0
20240509,185200,898031900,15920,15920,15920,15920,0
20240509,185100,898031900,15920,15920,15920,15920,0
20240509,185000,898031900,15920,15920,15920,15920,0
20240509,184900,898031900,15920,15920,15920,15920,0
20240509,184800,898031900,15920,15920,15920,15920,0
20240509,184700,898031900,15920,15920,15920,15920,0
20240509,184600,898031900,15920,15920,15920,15920,0
20240509,184500,898031900,15920,15920,15920,15920,0
20240509,184400,898031900,15920,15920,15920,15920,0
20240509,184300,898031900,15920,15920,15920,15920,0
20240509,184200,898031900,15920,15920,15920,15920,0
20240509,184100,898031900,15920,15920,15920,15920,0
20240509,184000,898031900,15920,15920,15920,15920,0
20240509,183900,898031900,15920,15920,15920,15920,0
20240509,183800,898031900,15920,15920,15920,15920,0
20240509,183700,898031900,15920,15920,15920,15920,0
20240509,183600,898031900,15920,15920,15920,15920,0
20240509,183500,898031900,15920,15920,15920,15920,0
20240509,183400,898031900,15920,15920,15920,15920,0
20240509,183300,898031900,15920,15920,15920,15920,0
20240509,183200,898031900,15920,15920,15920,15920,0
20240509,183100,898031900,15920,15920,15920,15920,0
20240509,183000,898031900,15920,15920,15920,15920,0
20240509,182900,898031900,15920,15920,15920,15920,0
20240509,182800,898031900,15920,15920,15920,15920,0
20240509,182700,898031900,15920,15920,15920,15920,0
20240509,182600,898031900,15920,15920,15920,15920,1547
20240509,182500,898031900,15920,15920,15920,15920,0
20240509,182400,898031900,15920,15920,15920,15920,0
20240509,182300,898031900,15920,15920,15920,15920,0
20240509,182200,898031900,15920,15920,15920,15920,0
20240509,182100,898031900,15920,15920,15920,15920,0
20240509,182000,898031900,15920,15920,15920,15920,0
20240509,181900,898031900,15920,15920,15920,15920,0
20240509,181800,898031900,15920,15920,15920,15920,0
20240509,181700,898031900,15920,15920,15920,15920,0
20240509,181600,898031900,15920,15920,15920,15920,0
20240509,181500,898031900,15920,15920,15920,15920,0
20240509,181400,898031900,15920,15920,15920,15920,0
20240509,181300,898031900,15920,15920,15920,15920,0
20240509,181200,898031900,15920,15920,15920,15920,0
20240509,181100,898031900,15920,15920,15920,15920,0
20240509,181000,898031900,15920,15920,15920,15920,0
20240509,180900,898031900,15920,15920,15920,15920,0
20240509,180800,898031900,15920,15920,15920,15920,0
20240509,180700,898031900,15920,15920,15920,15920,0
20240509,180600,898031900,15920,15920,15920,15920,0
20240509,180500,898031900,15920,15920,15920,15920,0
20240509,180400,898031900,15920,15920,15920,15920,0
20240509,180300,898031900,15920,15920,15920,15920,0
20240509,180200,898031900,15920,15920,15920,15920,0
20240509,180100,898031900,15920,15920,15920,15920,0
20240509,180000,898031900,15920,15920,15920,15920,0
20240509,175900,898031900,15920,15920,15920,15920,0
20240509,175800,898031900,15920,15920,15920,15920,0
20240509,175700,898031900,15920,15920,15920,15920,0
20240509,175600,898031900,15920,15920,15920,15920,1547
20240509,175500,898031900,15920,15920,15920,15920,0
20240509,175400,898031900,15920,15920,15920,15920,0
20240509,175300,898031900,15920,15920,15920,15920,0
20240509,175200,898031900,15920,15920,15920,15920,0
20240509,175100,898031900,15920,15920,15920,15920,0
20240509,175000,898031900,15920,15920,15920,15920,0
20240509,174900,898031900,15920,15920,15920,15920,0
20240509,174800,898031900,15920,15920,15920,15920,0
20240509,174700,898031900,15920,15920,15920,15920,0
20240509,174600,898031900,15920,15920,15920,15920,0
20240509,174500,898031900,15920,15920,15920,15920,0
20240509,174400,898031900,15920,15920,15920,15920,0
20240509,174300,898031900,15920,15920,15920,15920,0
20240509,174200,898031900,15920,15920,15920,15920,0
20240509,174100,898031900,15920,15920,15920,15920,0
20240509,174000,898031900,15920,15920,15920,15920,0
20240509,173900,898031900,15920,15920,15920,15920,0
20240509,173800,898031900,15920,15920,15920,15920,0
20240509,173700,898031900,15920,15920,15920,15920,0
20240509,173600,898031900,15920,15920,15920,15920,0
20240509,173500,898031900,15920,15920,15920,15920,0
20240509,173400,898031900,15920,15920,15920,15920,0
20240509,173300,898031900,15920,15920,15920,15920,0
20240509,173200,898031900,15920,15920,15920,15920,0
20240509,173100,898031900,15920,15920,15920,15920,0
20240509,173000,898031900,15920,15920,15920,15920,0
20240509,172900,898031900,15920,15920,15920,15920,0
20240509,172800,898031900,15920,15920,15920,15920,0
20240509,172700,898031900,15920,15920,15920,15920,0
20240509,172600,898031900,15920,15920,15920,15920,1547
20240509,172500,898031900,15920,15920,15920,15920,0
20240509,172400,898031900,15920,15920,15920,15920,0
20240509,172300,898031900,15920,15920,15920,15920,0
20240509,172200,898031900,15920,15920,15920,15920,0
20240509,172100,898031900,15920,15920,15920,15920,0
20240509,172000,898031900,15920,15920,15920,15920,0
20240509,171900,898031900,15920,15920,15920,15920,0
20240509,171800,898031900,15920,15920,15920,15920,0
20240509,171700,898031900,15920,15920,15920,15920,0
20240509,171600,898031900,15920,15920,15920,15920,0
20240509,171500,898031900,15920,15920,15920,15920,0
20240509,171400,898031900,15920,15920,15920,15920,0
20240509,171300,898031900,15920,15920,15920,15920,0
20240509,171200,898031900,15920,15920,15920,15920,0
20240509,171100,898031900,15920,15920,15920,15920,0
20240509,171000,898031900,15920,15920,15920,15920,0
20240509,170900,898031900,15920,15920,15920,15920,0
20240509,170800,898031900,15920,15920,15920,15920,0
20240509,170700,898031900,15920,15920,15920,15920,0
20240509,170600,898031900,15920,15920,15920,15920,0
20240509,170500,898031900,15920,15920,15920,15920,0
20240509,170400,898031900,15920,15920,15920,15920,0
20240509,170300,898031900,15920,15920,15920,15920,0
20240509,170200,898031900,15920,15920,15920,15920,0
20240509,170100,898031900,15920,15920,15920,15920,0
20240509,170000,898031900,15920,15920,15920,15920,0
20240509,165900,898031900,15920,15920,15920,15920,0
20240509,165800,898031900,15920,15920,15920,15920,0
20240509,165700,898031900,15920,15920,15920,15920,0
20240509,165600,898031900,15920,15920,15920,15920,1547
20240509,165500,898031900,15920,15920,15920,15920,0
20240509,165400,898031900,15920,15920,15920,15920,0
20240509,165300,898031900,15920,15920,15920,15920,0
20240509,165200,898031900,15920,15920,15920,15920,0
20240509,165100,898031900,15920,15920,15920,15920,0
20240509,165000,898031900,15920,15920,15920,15920,0
20240509,164900,898031900,15920,15920,15920,15920,0
20240509,164800,898031900,15920,15920,15920,15920,0
20240509,164700,898031900,15920,15920,15920,15920,0
20240509,164600,898031900,15920,15920,15920,15920,0
20240509,164500,898031900,15920,15920,15920,15920,0
20240509,164400,898031900,15920,15920,15920,15920,0
20240509,164300,898031900,15920,15920,15920,15920,0
20240509,164200,898031900,15920,15920,15920,15920,0
20240509,164100,898031900,15920,15920,15920,15920,0
20240509,164000,898031900,15920,15920,15920,15920,0
20240509,163900,898031900,15920,15920,15920,15920,0
20240509,163800,898031900,15920,15920,15920,15920,0
20240509,163700,898031900,15920,15920,15920,15920,0
20240509,163600,898031900,15920,15920,15920,15920,0
20240509,163500,898031900,15920,15920,15920,15920,0
20240509,163400,898031900,15920,15920,15920,15920,0
20240509,163300,898031900,15920,15920,15920,15920,0
20240509,163200,898031900,15920,15920,15920,15920,0
20240509,163100,898031900,15920,15920,15920,15920,0
20240509,163000,898031900,15920,15920,15920,15920,0
20240509,162900,898031900,15920,15920,15920,15920,0
20240509,162800,898031900,15920,15920,15920,15920,0
20240509,162700,898031900,15920,15920,15920,15920,0
20240509,162600,898031900,15920,15920,15920,15920,1547
20240509,162500,898031900,15920,15920,15920,15920,0
20240509,162400,898031900,15920,15920,15920,15920,0
20240509,162300,898031900,15920,15920,15920,15920,0
20240509,162200,898031900,15920,15920,15920,15920,0
20240509,162100,898031900,15920,15920,15920,15920,0
20240509,162000,898031900,15920,15920,15920,15920,0
20240509,161900,898031900,15920,15920,15920,15920,0
20240509,161800,898031900,15920,15920,15920,15920,0
20240509,161700,898031900,15920,15920,15920,15920,0
20240509,161600,898031900,15920,15920,15920,15920,0
20240509,161500,898031900,15920,15920,15920,15920,0
20240509,161400,898031900,15920,15920,15920,15920,0
20240509,161300,898031900,15920,15920,15920,15920,0
20240509,161200,898031900,15920,15920,15920,15920,0
20240509,161100,898031900,15920,15920,15920,15920,0
20240509,161000,898031900,15920,15920,15920,15920,0
20240509,160900,898031900,15920,15920,15920,15920,0
20240509,160800,898031900,15920,15920,15920,15920,0
20240509,160700,898031900,15920,15920,15920,15920,0
20240509,160600,898031900,15920,15920,15920,15920,0
20240509,160500,898031900,15920,15920,15920,15920,0
20240509,160400,898031900,15920,15920,15920,15920,0
20240509,160300,898031900,15920,15920,15920,15920,0
20240509,160200,898031900,15920,15920,15920,15920,0
20240509,160100,898031900,15920,15920,15920,15920,0
20240509,160000,898031900,15920,15920,15920,15920,0
20240509,155900,898031900,15920,15920,15920,15920,0
20240509,155800,898031900,15920,15920,15920,15920,0
20240509,155700,898031900,15920,15920,15920,15920,0
20240509,155600,898031900,15920,15920,15920,15920,1547
20240509,155500,898031900,15920,15920,15920,15920,0
20240509,155400,898031900,15920,15920,15920,15920,0
20240509,155300,898031900,15920,15920,15920,15920,0
20240509,155200,898031900,15920,15920,15920,15920,0
20240509,155100,898031900,15920,15920,15920,15920,0
20240509,155000,898031900,15920,15920,15920,15920,0
20240509,154900,898031900,15920,15920,15920,15920,0
20240509,154800,898031900,15920,15920,15920,15920,0
20240509,154700,898031900,15920,15920,15920,15920,0
20240509,154600,898031900,15920,15920,15920,15920,0
20240509,154500,898031900,15920,15920,15920,15920,0
20240509,154400,898031900,15920,15920,15920,15920,0
20240509,154300,898031900,15920,15920,15920,15920,0
20240509,154200,898031900,15920,15920,15920,15920,0
20240509,154100,898031900,15920,15920,15920,15920,0
20240509,154000,898031900,15920,15920,15920,15920,0
20240509,153900,898031900,15920,15920,15920,15920,0
20240509,153800,898031900,15920,15920,15920,15920,0
20240509,153700,898031900,15920,15920,15920,15920,0
20240509,153600,898031900,15920,15920,15920,15920,0
20240509,153500,898031900,15920,15920,15920,15920,0
20240509,153400,898031900,15920,15920,15920,15920,0
20240509,153300,898031900,15920,15920,15920,15920,0
20240509,153200,898031900,15920,15920,15920,15920,0
20240509,153100,898031900,15920,15920,15920,15920,0
20240509,153000,898031900,15920,15920,15920,15920,1547
20240509,152900,873403660,15930,15930,15930,15930,0
20240509,152800,873403660,15930,15930,15930,15930,0
20240509,152700,873403660,15930,15930,15930,15930,0
20240509,152600,873403660,15930,15930,15930,15930,0
20240509,152500,873403660,15930,15930,15930,15930,0
20240509,152400,873403660,15930,15930,15930,15930,0
20240509,152300,873403660,15930,15930,15930,15930,0
20240509,152200,873403660,15930,15930,15930,15930,0
20240509,152100,873403660,15930,15930,15930,15930,0
20240509,152000,873403660,15930,15930,15930,15930,0
20240509,151900,873403660,15930,15930,15930,15930,64
20240509,151800,872384140,15860,15850,15860,15850,14
20240509,151700,872162200,15910,15860,15930,15850,981
20240509,151600,856580650,15850,15870,15870,15850,813
20240509,151500,843686560,15870,15900,15900,15860,47
20240509,151400,842939950,15900,15930,15930,15860,52
20240509,151300,842113820,15940,15860,15940,15860,190
20240509,151200,839096100,15850,15870,15870,15850,99
20240509,151100,837526570,15870,15900,15940,15870,313
20240509,151000,832543340,15920,15850,15920,15850,118
20240509,150900,830667570,15850,15860,15860,15850,155
20240509,150800,828210520,15860,15870,15870,15860,26
20240509,150700,827798110,15870,15850,15870,15850,166
20240509,150600,825165690,15860,15860,15860,15860,19
20240509,150500,824864350,15860,15850,15860,15850,27
20240509,150400,824436300,15860,15850,15860,15850,242
20240509,150300,820598340,15850,15850,15850,15850,59
20240509,150200,819663190,15850,15850,15860,15850,21
20240509,150100,819330290,15850,15850,15850,15850,33
20240509,150000,818807240,15850,15850,15850,15840,82
20240509,145900,817508190,15850,15830,15850,15830,223
20240509,145800,813975420,15830,15840,15840,15830,131
20240509,145700,811901510,15830,15830,15830,15830,80
20240509,145600,810635110,15830,15820,15830,15820,89
20240509,145500,809226350,15820,15820,15820,15810,98
20240509,145400,807676610,15830,15810,15830,15810,97
20240509,145300,806142760,15810,15830,15860,15810,80
20240509,145200,804877240,15830,15820,15830,15810,56
20240509,145100,803991300,15820,15830,15830,15820,51
20240509,145000,803184430,15820,15820,15820,15820,46
20240509,144900,802456710,15810,15820,15820,15810,56
20240509,144800,801571120,15820,15830,15830,15820,148
20240509,144700,799229460,15820,15830,15830,15820,88
20240509,144600,797836610,15820,15820,15820,15820,145
20240509,144500,795542710,15820,15830,15830,15820,359
20240509,144400,789863170,15830,15830,15830,15830,345
20240509,144300,784401820,15830,15850,15850,15830,446
20240509,144200,777335640,15850,15850,15850,15850,49
20240509,144100,776558990,15850,15860,15860,15850,243
20240509,144000,772705580,15860,15880,15880,15860,548
20240509,143900,764012320,15870,15870,15880,15870,79
20240509,143800,762758340,15870,15870,15870,15870,20
20240509,143700,762440940,15870,15870,15870,15870,10
20240509,143600,762282240,15870,15880,15880,15870,13
20240509,143500,762075820,15870,15870,15870,15870,11
20240509,143400,761901250,15870,15870,15870,15870,21
20240509,143300,761567980,15870,15860,15870,15860,123
20240509,143200,759617110,15860,15890,15890,15860,116
20240509,143100,757775510,15900,15900,15900,15900,15
20240509,143000,757537010,15900,15890,15900,15880,165
20240509,142900,754915160,15900,15900,15900,15900,305
20240509,142800,750065660,15900,15910,15910,15900,10
20240509,142700,749906610,15900,15900,15900,15900,137
20240509,142600,747728310,15900,15900,15900,15900,11
20240509,142500,747553410,15900,15900,15900,15900,10
20240509,142400,747394410,15900,15900,15910,15900,23
20240509,142300,747028660,15900,15900,15900,15900,10
20240509,142200,746869660,15900,15900,15900,15900,11
20240509,142100,746694760,15900,15920,15920,15900,81
20240509,142000,745405970,15920,15910,15920,15910,19
20240509,141900,745103600,15910,15910,15910,15910,10
20240509,141800,744944500,15910,15910,15910,15910,13
20240509,141700,744737670,15910,15910,15920,15910,170
20240509,141600,742032910,15910,15910,15910,15910,12
20240509,141500,741841990,15910,15910,15950,15900,15
20240509,141400,741603420,15910,15910,15910,15910,20
20240509,141300,741285220,15900,15900,15900,15900,10
20240509,141200,741126220,15900,15900,15950,15900,18
20240509,141100,740839770,15910,15910,15910,15910,21
20240509,141000,740505660,15910,15910,15910,15910,11
20240509,140900,740330650,15900,15900,15900,15900,13
20240509,140800,740123950,15910,15910,15910,15910,10
20240509,140700,739964850,15910,15910,15910,15910,21
20240509,140600,739630740,15910,15960,15960,15910,18
20240509,140500,739344260,15910,15920,15920,15910,25
20240509,140400,738946490,15950,15950,15950,15950,7
20240509,140300,738834840,15950,15950,15950,15950,12
20240509,140200,738643440,15950,15960,15960,15950,15
20240509,140100,738404140,15960,15960,15960,15960,21
20240509,140000,738068980,15960,15960,15960,15960,32
20240509,135900,737558260,16010,16010,16010,16010,0
20240509,135800,737558260,16010,15990,16010,15990,34
20240509,135700,737014560,15990,15960,15990,15950,33
20240509,135600,736488080,15960,15960,15960,15960,21
20240509,135500,736152920,15960,15960,15960,15960,11
20240509,135400,735977360,15960,15950,16010,15950,35
20240509,135300,735419040,16010,16010,16010,16010,0
20240509,135200,735419040,16010,16000,16010,16000,13
20240509,135100,735211020,16010,15960,16010,15950,50
20240509,135000,734411250,15950,15970,15970,15950,12
20240509,134900,734219710,15960,15960,15960,15960,21
20240509,134800,733884550,15960,15960,15960,15960,88
20240509,134700,732480070,16000,16010,16010,15980,14
20240509,134600,732256280,15940,15940,15940,15940,10
20240509,134500,732096880,15940,15940,15940,15940,52
20240509,134400,731268000,15990,15990,15990,15990,64
20240509,134300,730244640,15980,15980,15980,15980,10
20240509,134200,730084840,15980,15940,15980,15940,383
20240509,134100,723966860,15950,15950,15950,15950,0
20240509,134000,723966860,15950,15940,15950,15940,276
20240509,133900,719564670,15930,15930,15930,15930,2
20240509,133800,719532810,15930,15930,15930,15930,0
20240509,133700,719532810,15930,15930,15930,15930,0
20240509,133600,719532810,15930,15950,15950,15930,135
20240509,133500,717380890,15950,15940,15950,15940,62
20240509,133400,716392600,15940,15940,15940,15940,1
20240509,133300,716376660,15950,15940,15950,15940,3
20240509,133200,716328830,15940,15940,15940,15940,5
20240509,133100,716249130,15930,15930,15930,15930,0
20240509,133000,716249130,15930,15930,15930,15930,4
20240509,132900,716185410,15920,15920,15920,15920,0
20240509,132800,716185410,15920,15920,15920,15920,1
20240509,132700,716169490,15920,15920,15920,15920,2
20240509,132600,716137650,15920,15920,15920,15920,11
20240509,132500,715962530,15920,15920,15920,15920,1
20240509,132400,715946610,15910,15910,15910,15910,2
20240509,132300,715914790,15950,15950,15950,15950,0
20240509,132200,715914790,15950,15950,15950,15950,1
20240509,132100,715898840,15910,15940,15940,15910,8
20240509,132000,715771380,15940,15940,15940,15940,0
20240509,131900,715771380,15940,15950,15950,15940,123
20240509,131800,713810750,15940,15940,15940,15940,78
20240509,131700,712567430,15920,15930,15930,15920,68
20240509,131600,711484820,15930,15930,15930,15930,0
20240509,131500,711484820,15930,15930,15930,15930,492
20240509,131400,703647260,15930,15930,15930,15930,0
20240509,131300,703647260,15930,15940,15940,15930,304
20240509,131200,698802300,15940,15940,15940,15940,2
20240509,131100,698770420,15950,15950,15950,15950,0
20240509,131000,698770420,15950,15950,15950,15950,0
20240509,130900,698770420,15950,15940,15950,15930,265
20240509,130800,694545270,15940,15940,15940,15940,0
20240509,130700,694545270,15940,15930,15940,15930,11
20240509,130600,694369940,15930,15930,15940,15930,58
20240509,130500,693445940,15930,15930,15930,15930,1
20240509,130400,693430010,15940,15950,15950,15940,108
20240509,130300,691708420,15950,15930,15950,15930,22
20240509,130200,691357940,15930,15930,15930,15930,1
20240509,130100,691342010,15890,15890,15890,15890,0
20240509,130000,691342010,15890,15890,15890,15890,3
20240509,125900,691294340,15920,15950,15950,15920,938
20240509,125800,676344600,15970,15980,15980,15970,141
20240509,125700,674092770,15970,15970,15970,15970,2
20240509,125600,674060830,15980,15980,15980,15980,0
20240509,125500,674060830,15980,15970,15980,15970,6
20240509,125400,673964960,15970,15970,15970,15970,3
20240509,125300,673917050,15970,15970,15970,15970,0
20240509,125200,673917050,15970,15970,15970,15970,0
20240509,125100,673917050,15970,15980,15980,15970,6
20240509,125000,673821190,15970,15970,15970,15970,0
20240509,124900,673821190,15970,15970,15970,15970,0
20240509,124800,673821190,15970,15980,15980,15970,20
20240509,124700,673501620,15980,15960,15980,15960,84
20240509,124600,672160960,15960,15960,15960,15960,26
20240509,124500,671746000,15950,15960,15960,15950,12
20240509,124400,671554500,15950,15950,15950,15950,1
20240509,124300,671538550,15960,15960,15960,15960,5
20240509,124200,671458750,15940,15940,15940,15940,2
20240509,124100,671426870,15940,15940,15940,15940,10
20240509,124000,671267470,15940,15940,15940,15940,1
20240509,123900,671251530,15880,15880,15880,15880,2
20240509,123800,671219770,15880,15880,15880,15880,1
20240509,123700,671203890,15890,15870,15890,15870,223
20240509,123600,667663230,15870,15870,15870,15850,194
20240509,123500,664584610,15870,15870,15870,15870,51
20240509,123400,663775240,15870,15870,15870,15870,2
20240509,123300,663743500,15850,15860,15860,15850,46
20240509,123200,663013970,15860,15860,15860,15860,5
20240509,123100,662934670,15860,15860,15860,15860,140
20240509,123000,660714270,15860,15860,15860,15860,4
20240509,122900,660650830,15860,15860,15860,15860,1
20240509,122800,660634970,15850,15850,15850,15850,0
20240509,122700,660634970,15850,15850,15850,15850,2
20240509,122600,660603270,15850,15850,15850,15850,0
20240509,122500,660603270,15850,15850,15850,15850,14
20240509,122400,660381370,15840,15840,15840,15840,2
20240509,122300,660349690,15840,15840,15840,15840,101
20240509,122200,658749850,15840,15840,15840,15840,0
20240509,122100,658749850,15840,15850,15850,15840,7
20240509,122000,658638920,15840,15840,15840,15840,0
20240509,121900,658638920,15840,15840,15840,15840,1
20240509,121800,658623080,15840,15840,15840,15840,2
20240509,121700,658591400,15850,15850,15850,15850,4
20240509,121600,658528000,15840,15840,15840,15840,0
20240509,121500,658528000,15840,15840,15840,15840,2
20240509,121400,658496320,15840,15840,15840,15840,13
20240509,121300,658290400,15840,15830,15840,15830,526
20240509,121200,649963770,15830,15830,15830,15830,2
20240509,121100,649932110,15840,15840,15840,15840,0
20240509,121000,649932110,15840,15840,15840,15840,58
20240509,120900,649013390,15840,15850,15850,15840,188
20240509,120800,646035450,15860,15860,15860,15860,0
20240509,120700,646035450,15860,15860,15860,15860,287
20240509,120600,641483630,15860,15860,15860,15860,2
20240509,120500,641451910,15850,15850,15850,15850,0
20240509,120400,641451910,15850,15850,15850,15850,0
20240509,120300,641451910,15850,15850,15850,15850,2
20240509,120200,641420210,15850,15850,15850,15850,1
20240509,120100,641404360,15840,15840,15840,15840,0
20240509,120000,641404360,15840,15840,15840,15840,5
20240509,115900,641325160,15830,15830,15830,15830,0
20240509,115800,641325160,15830,15830,15830,15830,1
20240509,115700,641309330,15840,15840,15840,15840,11
20240509,115600,641135090,15830,15830,15830,15830,0
20240509,115500,641135090,15830,15830,15830,15830,0
20240509,115400,641135090,15830,15830,15830,15830,2
20240509,115300,641103430,15830,15830,15830,15830,0
20240509,115200,641103430,15830,15830,15830,15830,1
20240509,115100,641087600,15830,15830,15830,15830,2
20240509,115000,641055940,15890,15890,15890,15890,24
20240509,114900,640674580,15820,15820,15820,15820,0
20240509,114800,640674580,15820,15820,15820,15820,6
20240509,114700,640579660,15820,15890,15890,15820,34
20240509,114600,640041710,15810,15810,15810,15810,0
20240509,114500,640041710,15810,15810,15810,15810,2
20240509,114400,640010090,15810,15810,15820,15810,379
20240509,114300,634018060,15810,15830,15830,15810,1000
20240509,114200,618199000,15820,15820,15820,15820,2
20240509,114100,618167360,15820,15820,15820,15820,0
20240509,114000,618167360,15820,15860,15860,15820,840
20240509,113900,604867650,15850,15850,15850,15850,2
20240509,113800,604835950,15850,15850,15850,15850,0
20240509,113700,604835950,15850,15880,15880,15850,5
20240509,113600,604756580,15890,15900,15900,15890,6
20240509,113500,604661190,15900,15930,15930,15900,83
20240509,113400,603341070,15930,15930,15930,15930,0
20240509,113300,603341070,15930,15930,15930,15930,3
20240509,113200,603293280,15930,15960,15960,15930,1229
20240509,113100,583701360,15960,15960,15960,15960,0
20240509,113000,583701360,15960,15970,15970,15960,205
20240509,112900,580427540,15980,15980,15980,15980,5
20240509,112800,580347640,15970,15970,15970,15970,0
20240509,112700,580347640,15970,15970,15970,15970,3
20240509,112600,580299730,15980,15980,15980,15980,0
20240509,112500,580299730,15980,15970,15980,15970,9
20240509,112400,580155920,15970,15970,15970,15970,1
20240509,112300,580139950,15960,15960,15960,15960,1
20240509,112200,580123990,15960,15960,15960,15960,0
20240509,112100,580123990,15960,15970,15970,15960,6
20240509,112000,580028190,15960,15960,15960,15960,0
20240509,111900,580028190,15960,15960,15960,15960,1
20240509,111800,580012230,15960,15970,15970,15960,98
20240509,111700,578447190,15980,15970,15980,15970,6
20240509,111600,578351320,15970,15970,15970,15970,158
20240509,111500,575828060,15970,15970,15970,15970,2
20240509,111400,575796120,15970,15970,15970,15970,1
20240509,111300,575780150,15950,15950,15950,15950,0
20240509,111200,575780150,15950,15950,15950,15950,4
20240509,111100,575716350,15930,15930,15930,15930,0
20240509,111000,575716350,15930,15930,15930,15930,2
20240509,110900,575684490,15930,15930,15930,15930,0
20240509,110800,575684490,15930,15930,15930,15930,0
20240509,110700,575684490,15930,15930,15930,15930,19
20240509,110600,575381820,15920,15920,15920,15920,1
20240509,110500,575365900,15980,15980,15980,15980,0
20240509,110400,575365900,15980,15920,15980,15920,4
20240509,110300,575302160,15980,15980,15980,15980,1
20240509,110200,575286180,15900,15900,15900,15900,1
20240509,110100,575270280,15900,15900,15900,15900,2
20240509,110000,575238480,15900,15900,15900,15900,14
20240509,105900,575015880,15900,15880,15900,15880,655
20240509,105800,564603410,15860,15860,15860,15860,3
20240509,105700,564555830,15860,15860,15860,15860,0
20240509,105600,564555830,15860,15840,15860,15840,209
20240509,105500,561241110,15870,15860,15870,15860,15
20240509,105400,561003090,15860,15880,15880,15860,6
20240509,105300,560907910,15880,15880,15880,15880,0
20240509,105200,560907910,15880,15840,15880,15840,11
20240509,105100,560733350,15840,15840,15840,15840,0
20240509,105000,560733350,15840,15840,15840,15840,1
20240509,104900,560717510,15840,15820,15840,15820,664
20240509,104800,550200670,15830,15830,15830,15830,285
20240509,104700,545689120,15820,15830,15830,15820,21
20240509,104600,545356700,15820,15810,15820,15800,539
20240509,104500,536835850,15820,15870,15870,15820,1499
20240509,104400,513082740,15850,15850,15850,15850,0
20240509,104300,513082740,15850,15880,15880,15850,229
20240509,104200,509451230,15880,15920,15920,15870,4770
20240509,104100,433606390,15920,15920,15920,15920,128
20240509,104000,431568630,15920,15930,15930,15920,918
20240509,103900,416952680,15930,15930,15930,15930,0
20240509,103800,416952680,15930,15930,15930,15930,12
20240509,103700,416761520,15930,15950,15950,15930,206
20240509,103600,413479200,15960,15950,15960,15950,9
20240509,103500,413335610,15970,15970,15970,15970,209
20240509,103400,409997880,15970,15970,15970,15970,3
20240509,103300,409949970,15970,15970,15980,15970,22
20240509,103200,409598580,15970,15970,15970,15970,2
20240509,103100,409566640,15970,15990,15990,15950,2938
20240509,103000,362682300,15990,15990,15990,15990,0
20240509,102900,362682300,15990,15990,15990,15990,5
20240509,102800,362602350,15980,16000,16000,15980,1369
20240509,102700,340718730,16000,16000,16000,16000,1
20240509,102600,340702730,16000,16000,16000,16000,0
20240509,102500,340702730,16000,16060,16060,16000,672
20240509,102400,329941500,16060,16060,16060,16060,0
20240509,102300,329941500,16060,16060,16060,16060,0
20240509,102200,329941500,16060,16060,16060,16060,2
20240509,102100,329909380,16060,16070,16070,16060,81
20240509,102000,328608210,16070,16070,16070,16070,1
20240509,101900,328592140,16070,16070,16070,16070,2
20240509,101800,328560000,16070,16070,16070,16070,1
20240509,101700,328543930,16070,16070,16070,16070,0
20240509,101600,328543930,16070,16090,16090,16060,5
20240509,101500,328463560,16020,16020,16020,16020,0
20240509,101400,328463560,16020,16020,16020,16020,0
20240509,101300,328463560,16020,16020,16020,16020,2
20240509,101200,328431520,16010,16010,16010,16010,0
20240509,101100,328431520,16010,16010,16010,16010,0
20240509,101000,328431520,16010,16110,16110,16010,4
20240509,100900,328367380,16110,16110,16110,16110,1
20240509,100800,328351270,16010,16010,16010,16010,0
20240509,100700,328351270,16010,16010,16010,16010,108
20240509,100600,326622190,16000,16000,16000,16000,14
20240509,100500,326398190,16000,16000,16000,16000,0
20240509,100400,326398190,16000,16060,16060,16000,9
20240509,100300,326253870,16050,16050,16050,16050,0
20240509,100200,326253870,16050,16050,16050,16050,0
20240509,100100,326253870,16050,16050,16050,16020,589
20240509,100000,316815800,16050,16060,16060,16050,58
20240509,095900,315884860,16060,16060,16060,16060,1
20240509,095800,315868800,16060,16060,16060,16060,0
20240509,095700,315868800,16060,16060,16060,16060,499
20240509,095600,307854860,16070,16080,16080,16070,111
20240509,095500,306071040,16160,16160,16160,16160,1
20240509,095400,306054880,16160,16160,16160,16160,0
20240509,095300,306054880,16160,16080,16160,16070,13
20240509,095200,305845660,16160,16160,16160,16160,1
20240509,095100,305829500,16070,16070,16070,16070,1
20240509,095000,305813430,16160,16160,16160,16160,137
20240509,094900,303599510,16160,16160,16160,16160,1
20240509,094800,303583350,16170,16170,16170,16170,632
20240509,094700,293363910,16170,16170,16170,16170,15
20240509,094600,293121360,16050,16050,16050,16050,0
20240509,094500,293121360,16050,16070,16100,16050,1961
20240509,094400,261606070,16070,16070,16070,16070,8
20240509,094300,261477510,16070,16070,16070,16070,0
20240509,094200,261477510,16070,16070,16070,16070,188
20240509,094100,258456350,15990,15990,15990,15990,41
20240509,094000,257800760,16080,16080,16080,16080,0
20240509,093900,257800760,16080,16080,16080,16080,0
20240509,093800,257800760,16080,16080,16080,16080,6
20240509,093700,257704280,15980,16000,16000,15980,1280
20240509,093600,237233980,15970,15970,15970,15970,1060
20240509,093500,220305780,15970,15970,15970,15950,704
20240509,093400,209072440,15970,15970,15970,15960,1936
20240509,093300,178160520,15970,15980,15990,15970,299
20240509,093200,173383680,15980,15980,15980,15980,10
20240509,093100,173223880,15970,16030,16040,15970,1723
20240509,093000,145637910,16050,16070,16070,16050,234
20240509,092900,141880110,16060,16060,16060,16060,0
20240509,092800,141880110,16060,16060,16060,16060,0
20240509,092700,141880110,16060,16070,16070,16060,1901
20240509,092600,111348560,16160,16070,16160,16060,108
20240509,092500,109613730,16060,16100,16100,16060,1517
20240509,092400,85200050,16090,16100,16100,16090,11
20240509,092300,85022960,16100,16100,16100,16100,5
20240509,092200,84942460,16100,16100,16100,16100,0
20240509,092100,84942460,16100,16100,16100,16100,100
20240509,092000,83332460,16100,16100,16100,16100,1
20240509,091900,83316360,16060,16060,16060,16060,0
20240509,091800,83316360,16060,16060,16060,16060,0
20240509,091700,83316360,16060,16060,16060,16060,1
20240509,091600,83300300,16160,16160,16160,16160,0
20240509,091500,83300300,16160,16160,16160,16160,0
20240509,091400,83300300,16160,16160,16160,16060,4
20240509,091300,83235810,16160,16080,16160,16080,50
20240509,091200,82430630,16030,16030,16040,16030,301
20240509,091100,77605500,16010,16150,16150,16010,3070
20240509,091000,28210460,16130,16140,16140,16130,509
20240509,090900,19999030,16160,16160,16160,16160,107
20240509,090800,18269910,16160,16180,16180,16160,500
20240509,090700,10188730,16180,16180,16180,16180,2
20240509,090600,10156370,16160,16160,16160,16160,195
20240509,090500,7005170,16160,16160,16160,16160,0
20240509,090400,7005170,16160,16150,16160,16150,27
20240509,090300,6568860,16280,16280,16280,16280,2
20240509,090200,6536300,16300,16300,16300,16300,0
20240509,090100,6536300,16300,16300,16300,16300,0
20240509,090000,6536300,16300,16300,16300,16300,401