KissMeData/246710/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,204600,342066790,8250,8250,8250,8250,258
20240509,204500,342066790,8250,8250,8250,8250,0
20240509,204400,342066790,8250,8250,8250,8250,0
20240509,204300,342066790,8250,8250,8250,8250,0
20240509,204200,342066790,8250,8250,8250,8250,0
20240509,204100,342066790,8250,8250,8250,8250,0
20240509,204000,342066790,8250,8250,8250,8250,0
20240509,203900,342066790,8250,8250,8250,8250,0
20240509,203800,342066790,8250,8250,8250,8250,0
20240509,203700,342066790,8250,8250,8250,8250,0
20240509,203600,342066790,8250,8250,8250,8250,0
20240509,203500,342066790,8250,8250,8250,8250,0
20240509,203400,342066790,8250,8250,8250,8250,0
20240509,203300,342066790,8250,8250,8250,8250,0
20240509,203200,342066790,8250,8250,8250,8250,0
20240509,203100,342066790,8250,8250,8250,8250,0
20240509,203000,342066790,8250,8250,8250,8250,0
20240509,202900,342066790,8250,8250,8250,8250,0
20240509,202800,342066790,8250,8250,8250,8250,0
20240509,202700,342066790,8250,8250,8250,8250,0
20240509,202600,342066790,8250,8250,8250,8250,0
20240509,202500,342066790,8250,8250,8250,8250,0
20240509,202400,342066790,8250,8250,8250,8250,0
20240509,202300,342066790,8250,8250,8250,8250,0
20240509,202200,342066790,8250,8250,8250,8250,0
20240509,202100,342066790,8250,8250,8250,8250,0
20240509,202000,342066790,8250,8250,8250,8250,0
20240509,201900,342066790,8250,8250,8250,8250,0
20240509,201800,342066790,8250,8250,8250,8250,0
20240509,201700,342066790,8250,8250,8250,8250,0
20240509,201600,342066790,8250,8250,8250,8250,258
20240509,201500,342066790,8250,8250,8250,8250,0
20240509,201400,342066790,8250,8250,8250,8250,0
20240509,201300,342066790,8250,8250,8250,8250,0
20240509,201200,342066790,8250,8250,8250,8250,0
20240509,201100,342066790,8250,8250,8250,8250,0
20240509,201000,342066790,8250,8250,8250,8250,0
20240509,200900,342066790,8250,8250,8250,8250,0
20240509,200800,342066790,8250,8250,8250,8250,0
20240509,200700,342066790,8250,8250,8250,8250,0
20240509,200600,342066790,8250,8250,8250,8250,0
20240509,200500,342066790,8250,8250,8250,8250,0
20240509,200400,342066790,8250,8250,8250,8250,0
20240509,200300,342066790,8250,8250,8250,8250,0
20240509,200200,342066790,8250,8250,8250,8250,0
20240509,200100,342066790,8250,8250,8250,8250,0
20240509,200000,342066790,8250,8250,8250,8250,0
20240509,195900,342066790,8250,8250,8250,8250,0
20240509,195800,342066790,8250,8250,8250,8250,0
20240509,195700,342066790,8250,8250,8250,8250,0
20240509,195600,342066790,8250,8250,8250,8250,0
20240509,195500,342066790,8250,8250,8250,8250,0
20240509,195400,342066790,8250,8250,8250,8250,0
20240509,195300,342066790,8250,8250,8250,8250,0
20240509,195200,342066790,8250,8250,8250,8250,0
20240509,195100,342066790,8250,8250,8250,8250,0
20240509,195000,342066790,8250,8250,8250,8250,0
20240509,194900,342066790,8250,8250,8250,8250,0
20240509,194800,342066790,8250,8250,8250,8250,0
20240509,194700,342066790,8250,8250,8250,8250,0
20240509,194600,342066790,8250,8250,8250,8250,258
20240509,194500,342066790,8250,8250,8250,8250,0
20240509,194400,342066790,8250,8250,8250,8250,0
20240509,194300,342066790,8250,8250,8250,8250,0
20240509,194200,342066790,8250,8250,8250,8250,0
20240509,194100,342066790,8250,8250,8250,8250,0
20240509,194000,342066790,8250,8250,8250,8250,0
20240509,193900,342066790,8250,8250,8250,8250,0
20240509,193800,342066790,8250,8250,8250,8250,0
20240509,193700,342066790,8250,8250,8250,8250,0
20240509,193600,342066790,8250,8250,8250,8250,0
20240509,193500,342066790,8250,8250,8250,8250,0
20240509,193400,342066790,8250,8250,8250,8250,0
20240509,193300,342066790,8250,8250,8250,8250,0
20240509,193200,342066790,8250,8250,8250,8250,0
20240509,193100,342066790,8250,8250,8250,8250,0
20240509,193000,342066790,8250,8250,8250,8250,0
20240509,192900,342066790,8250,8250,8250,8250,0
20240509,192800,342066790,8250,8250,8250,8250,0
20240509,192700,342066790,8250,8250,8250,8250,0
20240509,192600,342066790,8250,8250,8250,8250,0
20240509,192500,342066790,8250,8250,8250,8250,0
20240509,192400,342066790,8250,8250,8250,8250,0
20240509,192300,342066790,8250,8250,8250,8250,0
20240509,192200,342066790,8250,8250,8250,8250,0
20240509,192100,342066790,8250,8250,8250,8250,0
20240509,192000,342066790,8250,8250,8250,8250,0
20240509,191900,342066790,8250,8250,8250,8250,0
20240509,191800,342066790,8250,8250,8250,8250,0
20240509,191700,342066790,8250,8250,8250,8250,0
20240509,191600,342066790,8250,8250,8250,8250,258
20240509,191500,342066790,8250,8250,8250,8250,0
20240509,191400,342066790,8250,8250,8250,8250,0
20240509,191300,342066790,8250,8250,8250,8250,0
20240509,191200,342066790,8250,8250,8250,8250,0
20240509,191100,342066790,8250,8250,8250,8250,0
20240509,191000,342066790,8250,8250,8250,8250,0
20240509,190900,342066790,8250,8250,8250,8250,0
20240509,190800,342066790,8250,8250,8250,8250,0
20240509,190700,342066790,8250,8250,8250,8250,0
20240509,190600,342066790,8250,8250,8250,8250,0
20240509,190500,342066790,8250,8250,8250,8250,0
20240509,190400,342066790,8250,8250,8250,8250,0
20240509,190300,342066790,8250,8250,8250,8250,0
20240509,190200,342066790,8250,8250,8250,8250,0
20240509,190100,342066790,8250,8250,8250,8250,0
20240509,190000,342066790,8250,8250,8250,8250,0
20240509,185900,342066790,8250,8250,8250,8250,0
20240509,185800,342066790,8250,8250,8250,8250,0
20240509,185700,342066790,8250,8250,8250,8250,0
20240509,185600,342066790,8250,8250,8250,8250,0
20240509,185500,342066790,8250,8250,8250,8250,0
20240509,185400,342066790,8250,8250,8250,8250,0
20240509,185300,342066790,8250,8250,8250,8250,0
20240509,185200,342066790,8250,8250,8250,8250,0
20240509,185100,342066790,8250,8250,8250,8250,0
20240509,185000,342066790,8250,8250,8250,8250,0
20240509,184900,342066790,8250,8250,8250,8250,0
20240509,184800,342066790,8250,8250,8250,8250,0
20240509,184700,342066790,8250,8250,8250,8250,0
20240509,184600,342066790,8250,8250,8250,8250,258
20240509,184500,342066790,8250,8250,8250,8250,0
20240509,184400,342066790,8250,8250,8250,8250,0
20240509,184300,342066790,8250,8250,8250,8250,0
20240509,184200,342066790,8250,8250,8250,8250,0
20240509,184100,342066790,8250,8250,8250,8250,0
20240509,184000,342066790,8250,8250,8250,8250,0
20240509,183900,342066790,8250,8250,8250,8250,0
20240509,183800,342066790,8250,8250,8250,8250,0
20240509,183700,342066790,8250,8250,8250,8250,0
20240509,183600,342066790,8250,8250,8250,8250,0
20240509,183500,342066790,8250,8250,8250,8250,0
20240509,183400,342066790,8250,8250,8250,8250,0
20240509,183300,342066790,8250,8250,8250,8250,0
20240509,183200,342066790,8250,8250,8250,8250,0
20240509,183100,342066790,8250,8250,8250,8250,0
20240509,183000,342066790,8250,8250,8250,8250,0
20240509,182900,342066790,8250,8250,8250,8250,0
20240509,182800,342066790,8250,8250,8250,8250,0
20240509,182700,342066790,8250,8250,8250,8250,0
20240509,182600,342066790,8250,8250,8250,8250,0
20240509,182500,342066790,8250,8250,8250,8250,0
20240509,182400,342066790,8250,8250,8250,8250,0
20240509,182300,342066790,8250,8250,8250,8250,0
20240509,182200,342066790,8250,8250,8250,8250,0
20240509,182100,342066790,8250,8250,8250,8250,0
20240509,182000,342066790,8250,8250,8250,8250,0
20240509,181900,342066790,8250,8250,8250,8250,0
20240509,181800,342066790,8250,8250,8250,8250,0
20240509,181700,342066790,8250,8250,8250,8250,0
20240509,181600,342066790,8250,8250,8250,8250,258
20240509,181500,342066790,8250,8250,8250,8250,0
20240509,181400,342066790,8250,8250,8250,8250,0
20240509,181300,342066790,8250,8250,8250,8250,0
20240509,181200,342066790,8250,8250,8250,8250,0
20240509,181100,342066790,8250,8250,8250,8250,0
20240509,181000,342066790,8250,8250,8250,8250,0
20240509,180900,342066790,8250,8250,8250,8250,0
20240509,180800,342066790,8250,8250,8250,8250,0
20240509,180700,342066790,8250,8250,8250,8250,0
20240509,180600,342066790,8250,8250,8250,8250,0
20240509,180500,342066790,8250,8250,8250,8250,0
20240509,180400,342066790,8250,8250,8250,8250,0
20240509,180300,342066790,8250,8250,8250,8250,0
20240509,180200,342066790,8250,8250,8250,8250,0
20240509,180100,342066790,8250,8250,8250,8250,0
20240509,180000,342066790,8250,8250,8250,8250,0
20240509,175900,342066790,8250,8250,8250,8250,0
20240509,175800,342066790,8250,8250,8250,8250,0
20240509,175700,342066790,8250,8250,8250,8250,0
20240509,175600,342066790,8250,8250,8250,8250,0
20240509,175500,342066790,8250,8250,8250,8250,0
20240509,175400,342066790,8250,8250,8250,8250,0
20240509,175300,342066790,8250,8250,8250,8250,0
20240509,175200,342066790,8250,8250,8250,8250,0
20240509,175100,342066790,8250,8250,8250,8250,0
20240509,175000,342066790,8250,8250,8250,8250,0
20240509,174900,342066790,8250,8250,8250,8250,0
20240509,174800,342066790,8250,8250,8250,8250,0
20240509,174700,342066790,8250,8250,8250,8250,0
20240509,174600,342066790,8250,8250,8250,8250,258
20240509,174500,342066790,8250,8250,8250,8250,0
20240509,174400,342066790,8250,8250,8250,8250,0
20240509,174300,342066790,8250,8250,8250,8250,0
20240509,174200,342066790,8250,8250,8250,8250,0
20240509,174100,342066790,8250,8250,8250,8250,0
20240509,174000,342066790,8250,8250,8250,8250,0
20240509,173900,342066790,8250,8250,8250,8250,0
20240509,173800,342066790,8250,8250,8250,8250,0
20240509,173700,342066790,8250,8250,8250,8250,0
20240509,173600,342066790,8250,8250,8250,8250,0
20240509,173500,342066790,8250,8250,8250,8250,0
20240509,173400,342066790,8250,8250,8250,8250,0
20240509,173300,342066790,8250,8250,8250,8250,0
20240509,173200,342066790,8250,8250,8250,8250,0
20240509,173100,342066790,8250,8250,8250,8250,0
20240509,173000,342066790,8250,8250,8250,8250,0
20240509,172900,342066790,8250,8250,8250,8250,0
20240509,172800,342066790,8250,8250,8250,8250,0
20240509,172700,342066790,8250,8250,8250,8250,0
20240509,172600,342066790,8250,8250,8250,8250,0
20240509,172500,342066790,8250,8250,8250,8250,0
20240509,172400,342066790,8250,8250,8250,8250,0
20240509,172300,342066790,8250,8250,8250,8250,0
20240509,172200,342066790,8250,8250,8250,8250,0
20240509,172100,342066790,8250,8250,8250,8250,0
20240509,172000,342066790,8250,8250,8250,8250,0
20240509,171900,342066790,8250,8250,8250,8250,0
20240509,171800,342066790,8250,8250,8250,8250,0
20240509,171700,342066790,8250,8250,8250,8250,0
20240509,171600,342066790,8250,8250,8250,8250,258
20240509,171500,342066790,8250,8250,8250,8250,0
20240509,171400,342066790,8250,8250,8250,8250,0
20240509,171300,342066790,8250,8250,8250,8250,0
20240509,171200,342066790,8250,8250,8250,8250,0
20240509,171100,342066790,8250,8250,8250,8250,0
20240509,171000,342066790,8250,8250,8250,8250,0
20240509,170900,342066790,8250,8250,8250,8250,0
20240509,170800,342066790,8250,8250,8250,8250,0
20240509,170700,342066790,8250,8250,8250,8250,0
20240509,170600,342066790,8250,8250,8250,8250,0
20240509,170500,342066790,8250,8250,8250,8250,0
20240509,170400,342066790,8250,8250,8250,8250,0
20240509,170300,342066790,8250,8250,8250,8250,0
20240509,170200,342066790,8250,8250,8250,8250,0
20240509,170100,342066790,8250,8250,8250,8250,0
20240509,170000,342066790,8250,8250,8250,8250,0
20240509,165900,342066790,8250,8250,8250,8250,0
20240509,165800,342066790,8250,8250,8250,8250,0
20240509,165700,342066790,8250,8250,8250,8250,0
20240509,165600,342066790,8250,8250,8250,8250,0
20240509,165500,342066790,8250,8250,8250,8250,0
20240509,165400,342066790,8250,8250,8250,8250,0
20240509,165300,342066790,8250,8250,8250,8250,0
20240509,165200,342066790,8250,8250,8250,8250,0
20240509,165100,342066790,8250,8250,8250,8250,0
20240509,165000,342066790,8250,8250,8250,8250,0
20240509,164900,342066790,8250,8250,8250,8250,0
20240509,164800,342066790,8250,8250,8250,8250,0
20240509,164700,342066790,8250,8250,8250,8250,0
20240509,164600,342066790,8250,8250,8250,8250,258
20240509,164500,342066790,8250,8250,8250,8250,0
20240509,164400,342066790,8250,8250,8250,8250,0
20240509,164300,342066790,8250,8250,8250,8250,0
20240509,164200,342066790,8250,8250,8250,8250,0
20240509,164100,342066790,8250,8250,8250,8250,0
20240509,164000,342066790,8250,8250,8250,8250,0
20240509,163900,342066790,8250,8250,8250,8250,0
20240509,163800,342066790,8250,8250,8250,8250,0
20240509,163700,342066790,8250,8250,8250,8250,0
20240509,163600,342066790,8250,8250,8250,8250,0
20240509,163500,342066790,8250,8250,8250,8250,0
20240509,163400,342066790,8250,8250,8250,8250,0
20240509,163300,342066790,8250,8250,8250,8250,0
20240509,163200,342066790,8250,8250,8250,8250,0
20240509,163100,342066790,8250,8250,8250,8250,0
20240509,163000,342066790,8250,8250,8250,8250,0
20240509,162900,342066790,8250,8250,8250,8250,0
20240509,162800,342066790,8250,8250,8250,8250,0
20240509,162700,342066790,8250,8250,8250,8250,0
20240509,162600,342066790,8250,8250,8250,8250,0
20240509,162500,342066790,8250,8250,8250,8250,0
20240509,162400,342066790,8250,8250,8250,8250,0
20240509,162300,342066790,8250,8250,8250,8250,0
20240509,162200,342066790,8250,8250,8250,8250,0
20240509,162100,342066790,8250,8250,8250,8250,0
20240509,162000,342066790,8250,8250,8250,8250,0
20240509,161900,342066790,8250,8250,8250,8250,0
20240509,161800,342066790,8250,8250,8250,8250,0
20240509,161700,342066790,8250,8250,8250,8250,0
20240509,161600,342066790,8250,8250,8250,8250,258
20240509,161500,342066790,8250,8250,8250,8250,0
20240509,161400,342066790,8250,8250,8250,8250,0
20240509,161300,342066790,8250,8250,8250,8250,0
20240509,161200,342066790,8250,8250,8250,8250,0
20240509,161100,342066790,8250,8250,8250,8250,0
20240509,161000,342066790,8250,8250,8250,8250,0
20240509,160900,342066790,8250,8250,8250,8250,0
20240509,160800,342066790,8250,8250,8250,8250,0
20240509,160700,342066790,8250,8250,8250,8250,0
20240509,160600,342066790,8250,8250,8250,8250,0
20240509,160500,342066790,8250,8250,8250,8250,0
20240509,160400,342066790,8250,8250,8250,8250,0
20240509,160300,342066790,8250,8250,8250,8250,0
20240509,160200,342066790,8250,8250,8250,8250,0
20240509,160100,342066790,8250,8250,8250,8250,0
20240509,160000,342066790,8250,8250,8250,8250,0
20240509,155900,342066790,8250,8250,8250,8250,0
20240509,155800,342066790,8250,8250,8250,8250,0
20240509,155700,342066790,8250,8250,8250,8250,0
20240509,155600,342066790,8250,8250,8250,8250,0
20240509,155500,342066790,8250,8250,8250,8250,0
20240509,155400,342066790,8250,8250,8250,8250,0
20240509,155300,342066790,8250,8250,8250,8250,0
20240509,155200,342066790,8250,8250,8250,8250,0
20240509,155100,342066790,8250,8250,8250,8250,0
20240509,155000,342066790,8250,8250,8250,8250,0
20240509,154900,342066790,8250,8250,8250,8250,0
20240509,154800,342066790,8250,8250,8250,8250,0
20240509,154700,342066790,8250,8250,8250,8250,0
20240509,154600,342066790,8250,8250,8250,8250,258
20240509,154500,342066790,8250,8250,8250,8250,0
20240509,154400,342066790,8250,8250,8250,8250,0
20240509,154300,342066790,8250,8250,8250,8250,0
20240509,154200,342066790,8250,8250,8250,8250,0
20240509,154100,342066790,8250,8250,8250,8250,0
20240509,154000,342066790,8250,8250,8250,8250,0
20240509,153900,342066790,8250,8250,8250,8250,0
20240509,153800,342066790,8250,8250,8250,8250,0
20240509,153700,342066790,8250,8250,8250,8250,0
20240509,153600,342066790,8250,8250,8250,8250,0
20240509,153500,342066790,8250,8250,8250,8250,0
20240509,153400,342066790,8250,8250,8250,8250,0
20240509,153300,342066790,8250,8250,8250,8250,0
20240509,153200,342066790,8250,8250,8250,8250,0
20240509,153100,342066790,8250,8250,8250,8250,0
20240509,153000,342066790,8250,8250,8250,8250,258
20240509,152900,339938290,8210,8210,8210,8210,0
20240509,152800,339938290,8210,8210,8210,8210,0
20240509,152700,339938290,8210,8210,8210,8210,0
20240509,152600,339938290,8210,8210,8210,8210,0
20240509,152500,339938290,8210,8210,8210,8210,0
20240509,152400,339938290,8210,8210,8210,8210,0
20240509,152300,339938290,8210,8210,8210,8210,0
20240509,152200,339938290,8210,8210,8210,8210,0
20240509,152100,339938290,8210,8210,8210,8210,0
20240509,152000,339938290,8210,8210,8210,8210,0
20240509,151900,339938290,8210,8170,8210,8170,77
20240509,151800,339309160,8140,8150,8150,8140,120
20240509,151700,338332230,8170,8170,8170,8170,2
20240509,151600,338315890,8170,8150,8170,8140,208
20240509,151500,336621640,8150,8150,8150,8150,79
20240509,151400,335977790,8130,8170,8170,8130,98
20240509,151300,335181010,8140,8160,8160,8140,155
20240509,151200,333918650,8160,8140,8160,8140,131
20240509,151100,332851670,8140,8140,8140,8140,77
20240509,151000,332224890,8140,8140,8140,8140,141
20240509,150900,331077150,8170,8170,8170,8140,81
20240509,150800,330417510,8150,8150,8150,8150,204
20240509,150700,328754910,8140,8160,8160,8140,273
20240509,150600,326530630,8170,8160,8170,8150,116
20240509,150500,325584450,8150,8150,8150,8150,193
20240509,150400,324011500,8170,8140,8170,8140,197
20240509,150300,322407890,8140,8140,8140,8140,82
20240509,150200,321740410,8140,8140,8140,8140,80
20240509,150100,321089210,8140,8140,8160,8140,228
20240509,150000,319231390,8140,8140,8140,8140,139
20240509,145900,318099930,8140,8140,8140,8140,66
20240509,145800,317562690,8140,8140,8140,8140,509
20240509,145700,313419430,8140,8140,8140,8140,18
20240509,145600,313272910,8140,8150,8150,8140,101
20240509,145500,312450600,8130,8130,8130,8130,77
20240509,145400,311824590,8130,8170,8170,8130,98
20240509,145300,311027810,8130,8140,8140,8130,165
20240509,145200,309685360,8140,8130,8140,8130,96
20240509,145100,308904620,8140,8130,8140,8130,107
20240509,145000,308034600,8130,8140,8140,8130,81
20240509,144900,307375920,8140,8140,8140,8140,52
20240509,144800,306952640,8130,8140,8140,8130,123
20240509,144700,305952210,8140,8140,8140,8140,86
20240509,144600,305252170,8140,8140,8140,8140,76
20240509,144500,304633530,8140,8150,8150,8140,177
20240509,144400,303191810,8210,8130,8210,8130,137
20240509,144300,302076110,8130,8130,8130,8130,66
20240509,144200,301539530,8140,8140,8140,8140,92
20240509,144100,300790650,8140,8140,8140,8140,78
20240509,144000,300155730,8170,8130,8170,8130,146
20240509,143900,298966550,8140,8140,8140,8140,124
20240509,143800,297957190,8140,8140,8140,8140,51
20240509,143700,297542050,8140,8130,8140,8130,233
20240509,143600,295646350,8130,8140,8140,8130,47
20240509,143500,295263790,8140,8140,8140,8140,85
20240509,143400,294571890,8140,8140,8140,8140,107
20240509,143300,293700910,8140,8150,8150,8140,583
20240509,143200,288949470,8160,8160,8160,8160,30
20240509,143100,288704670,8160,8160,8160,8160,107
20240509,143000,287831550,8160,8160,8170,8160,296
20240509,142900,285414910,8170,8160,8170,8160,107
20240509,142800,284541460,8170,8160,8170,8160,129
20240509,142700,283488450,8170,8170,8170,8160,87
20240509,142600,282778350,8170,8170,8170,8170,11
20240509,142500,282688480,8170,8170,8170,8170,68
20240509,142400,282132920,8170,8170,8170,8170,171
20240509,142300,280735850,8160,8160,8160,8160,75
20240509,142200,280123850,8170,8160,8200,8160,78
20240509,142100,279487230,8170,8170,8170,8170,94
20240509,142000,278719250,8170,8200,8200,8170,75
20240509,141900,278106290,8210,8170,8210,8170,136
20240509,141800,276993850,8170,8170,8170,8170,74
20240509,141700,276389270,8170,8170,8170,8170,90
20240509,141600,275653970,8170,8180,8180,8170,108
20240509,141500,274771240,8180,8170,8180,8170,65
20240509,141400,274239690,8170,8210,8210,8170,230
20240509,141300,272358270,8210,8170,8210,8170,135
20240509,141200,271254250,8180,8180,8180,8180,107
20240509,141100,270378990,8180,8190,8190,8180,82
20240509,141000,269708210,8190,8190,8190,8190,50
20240509,140900,269298710,8180,8180,8180,8180,73
20240509,140800,268701570,8180,8180,8180,8180,83
20240509,140700,268022630,8180,8160,8180,8160,233
20240509,140600,266118540,8170,8160,8170,8160,186
20240509,140500,264599690,8170,8170,8170,8170,2
20240509,140400,264583350,8180,8160,8180,8160,67
20240509,140300,264036590,8150,8150,8150,8150,111
20240509,140200,263131940,8150,8150,8150,8150,66
20240509,140100,262594040,8150,8150,8150,8150,88
20240509,140000,261876840,8150,8150,8150,8150,89
20240509,135900,261151490,8150,8150,8150,8150,161
20240509,135800,259839340,8150,8160,8160,8150,645
20240509,135700,254581620,8160,8160,8160,8160,65
20240509,135600,254051220,8160,8170,8170,8160,712
20240509,135500,248235140,8160,8170,8170,8160,154
20240509,135400,246977720,8170,8170,8170,8170,3
20240509,135300,246953210,8160,8160,8160,8160,80
20240509,135200,246300410,8160,8160,8160,8160,177
20240509,135100,244856090,8170,8170,8170,8170,108
20240509,135000,243973730,8180,8170,8180,8170,174
20240509,134900,242551530,8160,8170,8170,8160,49
20240509,134800,242151650,8160,8160,8160,8150,194
20240509,134700,240569080,8150,8160,8170,8150,344
20240509,134600,237761920,8170,8160,8170,8160,93
20240509,134500,237002960,8160,8170,8170,8160,136
20240509,134400,235892810,8170,8180,8180,8170,116
20240509,134300,234945080,8180,8180,8180,8180,472
20240509,134200,231084120,8170,8170,8180,8170,1305
20240509,134100,220421250,8180,8170,8180,8170,160
20240509,134000,219112800,8180,8190,8190,8180,554
20240509,133900,214577120,8200,8190,8200,8190,45
20240509,133800,214208470,8190,8190,8190,8190,171
20240509,133700,212807980,8190,8220,8220,8190,1033
20240509,133600,204342430,8220,8220,8220,8220,41
20240509,133500,204005410,8220,8220,8220,8210,169
20240509,133400,202616610,8220,8220,8220,8220,81
20240509,133300,201950790,8230,8240,8240,8230,137
20240509,133200,200822460,8230,8230,8230,8220,329
20240509,133100,198115520,8230,8230,8230,8230,30
20240509,133000,197868620,8250,8210,8260,8210,219
20240509,132900,196067750,8210,8200,8210,8200,52
20240509,132800,195641200,8210,8260,8280,8210,160
20240509,132700,194324200,8270,8250,8270,8250,172
20240509,132600,192903320,8250,8200,8250,8190,251
20240509,132500,190841120,8190,8210,8210,8190,270
20240509,132400,188627510,8210,8200,8210,8200,156
20240509,132300,187347960,8200,8200,8200,8200,72
20240509,132200,186757560,8200,8190,8200,8190,408
20240509,132100,183412960,8200,8190,8200,8190,15
20240509,132000,183290010,8180,8180,8180,8180,0
20240509,131900,183290010,8180,8180,8180,8180,399
20240509,131800,180026190,8170,8210,8210,8170,1357
20240509,131700,168900900,8210,8220,8240,8200,1235
20240509,131600,158755420,8230,8260,8260,8230,468
20240509,131500,154900360,8260,8260,8260,8250,316
20240509,131400,152292400,8260,8260,8260,8260,159
20240509,131300,150979060,8270,8280,8280,8270,102
20240509,131200,150134800,8280,8280,8280,8280,100
20240509,131100,149306800,8270,8280,8280,8270,307
20240509,131000,146766740,8280,8270,8280,8270,330
20240509,130900,144034440,8280,8280,8280,8280,0
20240509,130800,144034440,8280,8280,8280,8280,65
20240509,130700,143496240,8280,8280,8280,8280,0
20240509,130600,143496240,8280,8280,8280,8280,5
20240509,130500,143454840,8280,8270,8280,8270,202
20240509,130400,141782300,8270,8280,8280,8270,91
20240509,130300,141029690,8280,8280,8280,8280,15
20240509,130200,140905490,8290,8290,8290,8290,0
20240509,130100,140905490,8290,8290,8290,8290,0
20240509,130000,140905490,8290,8290,8290,8290,0
20240509,125900,140905490,8290,8290,8290,8290,5
20240509,125800,140864040,8290,8290,8290,8290,0
20240509,125700,140864040,8290,8290,8290,8290,0
20240509,125600,140864040,8290,8290,8290,8290,0
20240509,125500,140864040,8290,8290,8290,8280,24
20240509,125400,140665180,8280,8280,8280,8280,0
20240509,125300,140665180,8280,8280,8280,8280,280
20240509,125200,138346780,8300,8300,8300,8300,1
20240509,125100,138338480,8310,8310,8310,8310,0
20240509,125000,138338480,8310,8310,8310,8310,6
20240509,124900,138288620,8280,8300,8300,8280,200
20240509,124800,136629980,8300,8300,8300,8300,0
20240509,124700,136629980,8300,8300,8300,8300,15
20240509,124600,136505480,8290,8290,8290,8290,0
20240509,124500,136505480,8290,8290,8290,8290,0
20240509,124400,136505480,8290,8290,8290,8290,3
20240509,124300,136480610,8310,8310,8310,8310,22
20240509,124200,136297790,8290,8290,8290,8290,20
20240509,124100,136131990,8290,8300,8300,8290,208
20240509,124000,134407570,8300,8310,8310,8300,227
20240509,123900,132523420,8310,8310,8310,8310,266
20240509,123800,130312960,8340,8340,8340,8340,29
20240509,123700,130071100,8310,8310,8310,8310,90
20240509,123600,129323200,8310,8310,8310,8310,15
20240509,123500,129198550,8300,8300,8300,8300,0
20240509,123400,129198550,8300,8300,8300,8300,100
20240509,123300,128368550,8300,8300,8300,8300,100
20240509,123200,127538550,8300,8300,8300,8300,16
20240509,123100,127405750,8300,8300,8300,8300,49
20240509,123000,126999050,8300,8300,8300,8300,50
20240509,122900,126584050,8300,8300,8300,8300,0
20240509,122800,126584050,8300,8300,8300,8300,27
20240509,122700,126359950,8300,8300,8300,8300,200
20240509,122600,124699950,8300,8320,8320,8300,185
20240509,122500,123160950,8320,8320,8320,8320,343
20240509,122400,120307190,8320,8310,8320,8310,142
20240509,122300,119126750,8310,8310,8310,8310,100
20240509,122200,118295750,8310,8290,8310,8290,210
20240509,122100,116554650,8290,8290,8290,8290,15
20240509,122000,116430300,8310,8310,8310,8310,1
20240509,121900,116421990,8310,8310,8310,8310,1
20240509,121800,116413680,8300,8300,8300,8300,100
20240509,121700,115583680,8310,8300,8310,8300,74
20240509,121600,114969270,8300,8300,8300,8300,437
20240509,121500,111342170,8310,8310,8310,8310,20
20240509,121400,111175970,8300,8300,8300,8300,0
20240509,121300,111175970,8300,8310,8320,8300,565
20240509,121200,106483100,8310,8310,8310,8310,0
20240509,121100,106483100,8310,8320,8320,8310,230
20240509,121000,104569520,8330,8330,8330,8330,10
20240509,120900,104486220,8330,8330,8330,8330,100
20240509,120800,103653220,8330,8330,8330,8330,10
20240509,120700,103569920,8330,8340,8340,8330,75
20240509,120600,102944970,8340,8350,8350,8340,156
20240509,120500,101643870,8390,8390,8390,8390,0
20240509,120400,101643870,8390,8390,8390,8390,0
20240509,120300,101643870,8390,8390,8390,8390,0
20240509,120200,101643870,8390,8350,8390,8350,16
20240509,120100,101510230,8390,8390,8390,8390,0
20240509,120000,101510230,8390,8390,8390,8390,0
20240509,115900,101510230,8390,8390,8390,8390,0
20240509,115800,101510230,8390,8340,8390,8340,31
20240509,115700,101251640,8340,8340,8340,8340,0
20240509,115600,101251640,8340,8340,8340,8340,0
20240509,115500,101251640,8340,8340,8340,8340,0
20240509,115400,101251640,8340,8350,8350,8340,115
20240509,115300,100292390,8400,8400,8400,8400,0
20240509,115200,100292390,8400,8400,8400,8400,0
20240509,115100,100292390,8400,8400,8400,8400,0
20240509,115000,100292390,8400,8400,8400,8400,0
20240509,114900,100292390,8400,8400,8400,8400,0
20240509,114800,100292390,8400,8400,8400,8400,0
20240509,114700,100292390,8400,8400,8400,8400,0
20240509,114600,100292390,8400,8400,8400,8400,0
20240509,114500,100292390,8400,8400,8400,8400,0
20240509,114400,100292390,8400,8400,8400,8400,0
20240509,114300,100292390,8400,8400,8400,8400,0
20240509,114200,100292390,8400,8400,8400,8400,0
20240509,114100,100292390,8400,8400,8400,8400,0
20240509,114000,100292390,8400,8380,8400,8380,200
20240509,113900,98612890,8380,8350,8380,8330,1056
20240509,113800,89808530,8350,8350,8350,8350,100
20240509,113700,88973530,8350,8350,8350,8350,0
20240509,113600,88973530,8350,8350,8350,8350,0
20240509,113500,88973530,8350,8350,8350,8350,30
20240509,113400,88723030,8350,8350,8350,8350,36
20240509,113300,88422430,8350,8360,8360,8350,570
20240509,113200,83661500,8370,8370,8370,8370,0
20240509,113100,83661500,8370,8370,8370,8370,2
20240509,113000,83644760,8380,8380,8380,8380,0
20240509,112900,83644760,8380,8380,8380,8380,21
20240509,112800,83468780,8390,8390,8390,8390,2
20240509,112700,83452000,8400,8400,8400,8400,0
20240509,112600,83452000,8400,8400,8400,8400,0
20240509,112500,83452000,8400,8400,8400,8400,0
20240509,112400,83452000,8400,8400,8400,8400,0
20240509,112300,83452000,8400,8400,8400,8400,0
20240509,112200,83452000,8400,8410,8410,8400,4
20240509,112100,83418380,8410,8410,8410,8410,0
20240509,112000,83418380,8410,8410,8410,8410,0
20240509,111900,83418380,8410,8410,8410,8410,0
20240509,111800,83418380,8410,8410,8410,8410,0
20240509,111700,83418380,8410,8410,8410,8410,30
20240509,111600,83166080,8400,8400,8400,8400,20
20240509,111500,82998080,8400,8400,8400,8400,24
20240509,111400,82796480,8400,8390,8400,8390,129
20240509,111300,81713980,8360,8360,8360,8360,0
20240509,111200,81713980,8360,8350,8360,8350,37
20240509,111100,81404810,8330,8330,8330,8330,0
20240509,111000,81404810,8330,8330,8330,8330,0
20240509,110900,81404810,8330,8330,8330,8330,15
20240509,110800,81279860,8320,8320,8320,8320,0
20240509,110700,81279860,8320,8320,8320,8320,0
20240509,110600,81279860,8320,8360,8360,8320,744
20240509,110500,75088940,8330,8330,8330,8330,15
20240509,110400,74963990,8330,8340,8340,8330,100
20240509,110300,74130480,8340,8340,8340,8340,0
20240509,110200,74130480,8340,8340,8340,8340,0
20240509,110100,74130480,8340,8330,8340,8330,134
20240509,110000,73014110,8340,8350,8350,8340,116
20240509,105900,72046430,8350,8360,8360,8350,595
20240509,105800,67076660,8360,8360,8360,8360,0
20240509,105700,67076660,8360,8360,8360,8360,47
20240509,105600,66683740,8360,8370,8370,8360,160
20240509,105500,65345040,8380,8380,8380,8380,68
20240509,105400,64775200,8380,8390,8390,8380,23
20240509,105300,64582450,8380,8380,8380,8380,30
20240509,105200,64331050,8380,8380,8380,8380,0
20240509,105100,64331050,8380,8380,8380,8380,897
20240509,105000,56814190,8380,8390,8390,8380,66
20240509,104900,56260950,8390,8390,8390,8390,0
20240509,104800,56260950,8390,8390,8390,8390,0
20240509,104700,56260950,8390,8390,8390,8390,0
20240509,104600,56260950,8390,8410,8410,8390,577
20240509,104500,51418760,8420,8420,8420,8420,2
20240509,104400,51401920,8420,8420,8420,8420,0
20240509,104300,51401920,8420,8420,8420,8420,0
20240509,104200,51401920,8420,8420,8420,8420,0
20240509,104100,51401920,8420,8420,8420,8420,0
20240509,104000,51401920,8420,8420,8420,8420,0
20240509,103900,51401920,8420,8420,8420,8420,0
20240509,103800,51401920,8420,8420,8420,8420,21
20240509,103700,51225100,8410,8410,8410,8410,0
20240509,103600,51225100,8410,8410,8410,8410,0
20240509,103500,51225100,8410,8410,8410,8410,16
20240509,103400,51090540,8400,8400,8400,8390,292
20240509,103300,48637790,8400,8410,8410,8400,492
20240509,103200,44504070,8410,8410,8410,8410,30
20240509,103100,44251770,8410,8400,8410,8400,40
20240509,103000,43915670,8400,8410,8410,8400,408
20240509,102900,40488390,8410,8410,8410,8410,0
20240509,102800,40488390,8410,8410,8410,8410,60
20240509,102700,39983790,8410,8410,8410,8400,233
20240509,102600,38024270,8400,8400,8400,8400,0
20240509,102500,38024270,8400,8400,8400,8400,0
20240509,102400,38024270,8400,8410,8410,8400,190
20240509,102300,36426470,8420,8420,8420,8420,25
20240509,102200,36215970,8420,8420,8420,8420,0
20240509,102100,36215970,8420,8420,8420,8420,100
20240509,102000,35373970,8420,8460,8460,8420,100
20240509,101900,34531070,8480,8480,8480,8480,0
20240509,101800,34531070,8480,8480,8480,8480,0
20240509,101700,34531070,8480,8480,8480,8480,0
20240509,101600,34531070,8480,8480,8480,8480,0
20240509,101500,34531070,8480,8480,8480,8480,0
20240509,101400,34531070,8480,8480,8480,8480,2
20240509,101300,34514110,8490,8490,8490,8490,0
20240509,101200,34514110,8490,8490,8490,8490,0
20240509,101100,34514110,8490,8490,8490,8490,0
20240509,101000,34514110,8490,8490,8490,8490,0
20240509,100900,34514110,8490,8490,8490,8490,335
20240509,100800,31669960,8490,8500,8500,8490,15
20240509,100700,31542600,8490,8490,8490,8490,0
20240509,100600,31542600,8490,8490,8490,8490,1
20240509,100500,31534110,8520,8510,8520,8510,46
20240509,100400,31142630,8510,8510,8510,8510,1
20240509,100300,31134120,8500,8500,8500,8500,1
20240509,100200,31125620,8490,8490,8490,8490,98
20240509,100100,30293600,8490,8490,8490,8490,113
20240509,100000,29334230,8450,8440,8450,8440,77
20240509,095900,28683690,8440,8440,8440,8440,0
20240509,095800,28683690,8440,8440,8440,8440,3
20240509,095700,28658370,8440,8440,8440,8440,0
20240509,095600,28658370,8440,8450,8450,8440,4
20240509,095500,28624600,8450,8450,8450,8450,1
20240509,095400,28616150,8440,8440,8440,8440,1
20240509,095300,28607710,8410,8410,8410,8410,15
20240509,095200,28481560,8450,8420,8450,8420,82
20240509,095100,27791090,8420,8430,8430,8420,70
20240509,095000,27201670,8420,8430,8430,8420,214
20240509,094900,25399720,8420,8420,8420,8420,30
20240509,094800,25147120,8420,8420,8420,8420,0
20240509,094700,25147120,8420,8420,8420,8420,0
20240509,094600,25147120,8420,8480,8480,8420,300
20240509,094500,22618460,8490,8490,8490,8490,0
20240509,094400,22618460,8490,8490,8490,8490,0
20240509,094300,22618460,8490,8490,8490,8490,2
20240509,094200,22601480,8490,8490,8490,8490,0
20240509,094100,22601480,8490,8480,8490,8480,5
20240509,094000,22559040,8490,8490,8490,8490,0
20240509,093900,22559040,8490,8490,8490,8490,0
20240509,093800,22559040,8490,8490,8490,8490,0
20240509,093700,22559040,8490,8490,8490,8490,0
20240509,093600,22559040,8490,8450,8490,8450,300
20240509,093500,20012880,8430,8430,8430,8430,1
20240509,093400,20004450,8420,8420,8420,8420,76
20240509,093300,19364530,8420,8420,8420,8420,0
20240509,093200,19364530,8420,8440,8440,8420,99
20240509,093100,18530000,8450,8450,8450,8450,1
20240509,093000,18521550,8440,8440,8440,8440,71
20240509,092900,17922310,8430,8430,8430,8430,0
20240509,092800,17922310,8430,8430,8430,8430,0
20240509,092700,17922310,8430,8430,8430,8430,8
20240509,092600,17854870,8420,8460,8460,8420,136
20240509,092500,16709560,8430,8430,8430,8430,0
20240509,092400,16709560,8430,8430,8430,8430,0
20240509,092300,16709560,8430,8420,8430,8420,115
20240509,092200,15740230,8420,8430,8430,8420,238
20240509,092100,13735040,8440,8440,8440,8440,1
20240509,092000,13726600,8440,8440,8440,8440,45
20240509,091900,13346800,8440,8440,8440,8440,0
20240509,091800,13346800,8440,8440,8440,8440,30
20240509,091700,13093600,8440,8440,8440,8440,1
20240509,091600,13085160,8440,8440,8440,8440,212
20240509,091500,11295880,8430,8440,8440,8430,107
20240509,091400,10393160,8440,8440,8440,8440,104
20240509,091300,9515400,8440,8440,8440,8440,12
20240509,091200,9414120,8440,8440,8440,8440,92
20240509,091100,8637640,8440,8460,8460,8430,171
20240509,091000,7193170,8470,8470,8470,8470,3
20240509,090900,7167760,8480,8510,8510,8480,30
20240509,090800,6912810,8540,8540,8540,8540,0
20240509,090700,6912810,8540,8510,8540,8510,103
20240509,090600,6034100,8520,8520,8520,8520,2
20240509,090500,6017060,8530,8530,8530,8530,13
20240509,090400,5906170,8520,8520,8520,8520,2
20240509,090300,5889130,8530,8530,8530,8530,1
20240509,090200,5880600,8420,8510,8510,8420,626
20240509,090100,589950,8550,8550,8550,8550,0
20240509,090000,589950,8550,8550,8550,8550,69