KissMeData/066310/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,194100,160936240,9500,9500,9500,9500,31
20240509,194000,160936240,9500,9500,9500,9500,0
20240509,193900,160936240,9500,9500,9500,9500,0
20240509,193800,160936240,9500,9500,9500,9500,0
20240509,193700,160936240,9500,9500,9500,9500,0
20240509,193600,160936240,9500,9500,9500,9500,0
20240509,193500,160936240,9500,9500,9500,9500,0
20240509,193400,160936240,9500,9500,9500,9500,0
20240509,193300,160936240,9500,9500,9500,9500,0
20240509,193200,160936240,9500,9500,9500,9500,0
20240509,193100,160936240,9500,9500,9500,9500,0
20240509,193000,160936240,9500,9500,9500,9500,0
20240509,192900,160936240,9500,9500,9500,9500,0
20240509,192800,160936240,9500,9500,9500,9500,0
20240509,192700,160936240,9500,9500,9500,9500,0
20240509,192600,160936240,9500,9500,9500,9500,0
20240509,192500,160936240,9500,9500,9500,9500,0
20240509,192400,160936240,9500,9500,9500,9500,0
20240509,192300,160936240,9500,9500,9500,9500,0
20240509,192200,160936240,9500,9500,9500,9500,0
20240509,192100,160936240,9500,9500,9500,9500,0
20240509,192000,160936240,9500,9500,9500,9500,0
20240509,191900,160936240,9500,9500,9500,9500,0
20240509,191800,160936240,9500,9500,9500,9500,0
20240509,191700,160936240,9500,9500,9500,9500,0
20240509,191600,160936240,9500,9500,9500,9500,0
20240509,191500,160936240,9500,9500,9500,9500,0
20240509,191400,160936240,9500,9500,9500,9500,0
20240509,191300,160936240,9500,9500,9500,9500,0
20240509,191200,160936240,9500,9500,9500,9500,0
20240509,191100,160936240,9500,9500,9500,9500,31
20240509,191000,160936240,9500,9500,9500,9500,0
20240509,190900,160936240,9500,9500,9500,9500,0
20240509,190800,160936240,9500,9500,9500,9500,0
20240509,190700,160936240,9500,9500,9500,9500,0
20240509,190600,160936240,9500,9500,9500,9500,0
20240509,190500,160936240,9500,9500,9500,9500,0
20240509,190400,160936240,9500,9500,9500,9500,0
20240509,190300,160936240,9500,9500,9500,9500,0
20240509,190200,160936240,9500,9500,9500,9500,0
20240509,190100,160936240,9500,9500,9500,9500,0
20240509,190000,160936240,9500,9500,9500,9500,0
20240509,185900,160936240,9500,9500,9500,9500,0
20240509,185800,160936240,9500,9500,9500,9500,0
20240509,185700,160936240,9500,9500,9500,9500,0
20240509,185600,160936240,9500,9500,9500,9500,0
20240509,185500,160936240,9500,9500,9500,9500,0
20240509,185400,160936240,9500,9500,9500,9500,0
20240509,185300,160936240,9500,9500,9500,9500,0
20240509,185200,160936240,9500,9500,9500,9500,0
20240509,185100,160936240,9500,9500,9500,9500,0
20240509,185000,160936240,9500,9500,9500,9500,0
20240509,184900,160936240,9500,9500,9500,9500,0
20240509,184800,160936240,9500,9500,9500,9500,0
20240509,184700,160936240,9500,9500,9500,9500,0
20240509,184600,160936240,9500,9500,9500,9500,0
20240509,184500,160936240,9500,9500,9500,9500,0
20240509,184400,160936240,9500,9500,9500,9500,0
20240509,184300,160936240,9500,9500,9500,9500,0
20240509,184200,160936240,9500,9500,9500,9500,0
20240509,184100,160936240,9500,9500,9500,9500,31
20240509,184000,160936240,9500,9500,9500,9500,0
20240509,183900,160936240,9500,9500,9500,9500,0
20240509,183800,160936240,9500,9500,9500,9500,0
20240509,183700,160936240,9500,9500,9500,9500,0
20240509,183600,160936240,9500,9500,9500,9500,0
20240509,183500,160936240,9500,9500,9500,9500,0
20240509,183400,160936240,9500,9500,9500,9500,0
20240509,183300,160936240,9500,9500,9500,9500,0
20240509,183200,160936240,9500,9500,9500,9500,0
20240509,183100,160936240,9500,9500,9500,9500,0
20240509,183000,160936240,9500,9500,9500,9500,0
20240509,182900,160936240,9500,9500,9500,9500,0
20240509,182800,160936240,9500,9500,9500,9500,0
20240509,182700,160936240,9500,9500,9500,9500,0
20240509,182600,160936240,9500,9500,9500,9500,0
20240509,182500,160936240,9500,9500,9500,9500,0
20240509,182400,160936240,9500,9500,9500,9500,0
20240509,182300,160936240,9500,9500,9500,9500,0
20240509,182200,160936240,9500,9500,9500,9500,0
20240509,182100,160936240,9500,9500,9500,9500,0
20240509,182000,160936240,9500,9500,9500,9500,0
20240509,181900,160936240,9500,9500,9500,9500,0
20240509,181800,160936240,9500,9500,9500,9500,0
20240509,181700,160936240,9500,9500,9500,9500,0
20240509,181600,160936240,9500,9500,9500,9500,0
20240509,181500,160936240,9500,9500,9500,9500,0
20240509,181400,160936240,9500,9500,9500,9500,0
20240509,181300,160936240,9500,9500,9500,9500,0
20240509,181200,160936240,9500,9500,9500,9500,0
20240509,181100,160936240,9500,9500,9500,9500,31
20240509,181000,160936240,9500,9500,9500,9500,0
20240509,180900,160936240,9500,9500,9500,9500,0
20240509,180800,160936240,9500,9500,9500,9500,0
20240509,180700,160936240,9500,9500,9500,9500,0
20240509,180600,160936240,9500,9500,9500,9500,0
20240509,180500,160936240,9500,9500,9500,9500,0
20240509,180400,160936240,9500,9500,9500,9500,0
20240509,180300,160936240,9500,9500,9500,9500,0
20240509,180200,160936240,9500,9500,9500,9500,0
20240509,180100,160936240,9500,9500,9500,9500,0
20240509,180000,160936240,9500,9500,9500,9500,0
20240509,175900,160936240,9500,9500,9500,9500,0
20240509,175800,160936240,9500,9500,9500,9500,0
20240509,175700,160936240,9500,9500,9500,9500,0
20240509,175600,160936240,9500,9500,9500,9500,0
20240509,175500,160936240,9500,9500,9500,9500,0
20240509,175400,160936240,9500,9500,9500,9500,0
20240509,175300,160936240,9500,9500,9500,9500,0
20240509,175200,160936240,9500,9500,9500,9500,0
20240509,175100,160936240,9500,9500,9500,9500,0
20240509,175000,160936240,9500,9500,9500,9500,0
20240509,174900,160936240,9500,9500,9500,9500,0
20240509,174800,160936240,9500,9500,9500,9500,0
20240509,174700,160936240,9500,9500,9500,9500,0
20240509,174600,160936240,9500,9500,9500,9500,0
20240509,174500,160936240,9500,9500,9500,9500,0
20240509,174400,160936240,9500,9500,9500,9500,0
20240509,174300,160936240,9500,9500,9500,9500,0
20240509,174200,160936240,9500,9500,9500,9500,0
20240509,174100,160936240,9500,9500,9500,9500,31
20240509,174000,160936240,9500,9500,9500,9500,0
20240509,173900,160936240,9500,9500,9500,9500,0
20240509,173800,160936240,9500,9500,9500,9500,0
20240509,173700,160936240,9500,9500,9500,9500,0
20240509,173600,160936240,9500,9500,9500,9500,0
20240509,173500,160936240,9500,9500,9500,9500,0
20240509,173400,160936240,9500,9500,9500,9500,0
20240509,173300,160936240,9500,9500,9500,9500,0
20240509,173200,160936240,9500,9500,9500,9500,0
20240509,173100,160936240,9500,9500,9500,9500,0
20240509,173000,160936240,9500,9500,9500,9500,0
20240509,172900,160936240,9500,9500,9500,9500,0
20240509,172800,160936240,9500,9500,9500,9500,0
20240509,172700,160936240,9500,9500,9500,9500,0
20240509,172600,160936240,9500,9500,9500,9500,0
20240509,172500,160936240,9500,9500,9500,9500,0
20240509,172400,160936240,9500,9500,9500,9500,0
20240509,172300,160936240,9500,9500,9500,9500,0
20240509,172200,160936240,9500,9500,9500,9500,0
20240509,172100,160936240,9500,9500,9500,9500,0
20240509,172000,160936240,9500,9500,9500,9500,0
20240509,171900,160936240,9500,9500,9500,9500,0
20240509,171800,160936240,9500,9500,9500,9500,0
20240509,171700,160936240,9500,9500,9500,9500,0
20240509,171600,160936240,9500,9500,9500,9500,0
20240509,171500,160936240,9500,9500,9500,9500,0
20240509,171400,160936240,9500,9500,9500,9500,0
20240509,171300,160936240,9500,9500,9500,9500,0
20240509,171200,160936240,9500,9500,9500,9500,0
20240509,171100,160936240,9500,9500,9500,9500,31
20240509,171000,160936240,9500,9500,9500,9500,0
20240509,170900,160936240,9500,9500,9500,9500,0
20240509,170800,160936240,9500,9500,9500,9500,0
20240509,170700,160936240,9500,9500,9500,9500,0
20240509,170600,160936240,9500,9500,9500,9500,0
20240509,170500,160936240,9500,9500,9500,9500,0
20240509,170400,160936240,9500,9500,9500,9500,0
20240509,170300,160936240,9500,9500,9500,9500,0
20240509,170200,160936240,9500,9500,9500,9500,0
20240509,170100,160936240,9500,9500,9500,9500,0
20240509,170000,160936240,9500,9500,9500,9500,0
20240509,165900,160936240,9500,9500,9500,9500,0
20240509,165800,160936240,9500,9500,9500,9500,0
20240509,165700,160936240,9500,9500,9500,9500,0
20240509,165600,160936240,9500,9500,9500,9500,0
20240509,165500,160936240,9500,9500,9500,9500,0
20240509,165400,160936240,9500,9500,9500,9500,0
20240509,165300,160936240,9500,9500,9500,9500,0
20240509,165200,160936240,9500,9500,9500,9500,0
20240509,165100,160936240,9500,9500,9500,9500,0
20240509,165000,160936240,9500,9500,9500,9500,0
20240509,164900,160936240,9500,9500,9500,9500,0
20240509,164800,160936240,9500,9500,9500,9500,0
20240509,164700,160936240,9500,9500,9500,9500,0
20240509,164600,160936240,9500,9500,9500,9500,0
20240509,164500,160936240,9500,9500,9500,9500,0
20240509,164400,160936240,9500,9500,9500,9500,0
20240509,164300,160936240,9500,9500,9500,9500,0
20240509,164200,160936240,9500,9500,9500,9500,0
20240509,164100,160936240,9500,9500,9500,9500,31
20240509,164000,160936240,9500,9500,9500,9500,0
20240509,163900,160936240,9500,9500,9500,9500,0
20240509,163800,160936240,9500,9500,9500,9500,0
20240509,163700,160936240,9500,9500,9500,9500,0
20240509,163600,160936240,9500,9500,9500,9500,0
20240509,163500,160936240,9500,9500,9500,9500,0
20240509,163400,160936240,9500,9500,9500,9500,0
20240509,163300,160936240,9500,9500,9500,9500,0
20240509,163200,160936240,9500,9500,9500,9500,0
20240509,163100,160936240,9500,9500,9500,9500,0
20240509,163000,160936240,9500,9500,9500,9500,0
20240509,162900,160936240,9500,9500,9500,9500,0
20240509,162800,160936240,9500,9500,9500,9500,0
20240509,162700,160936240,9500,9500,9500,9500,0
20240509,162600,160936240,9500,9500,9500,9500,0
20240509,162500,160936240,9500,9500,9500,9500,0
20240509,162400,160936240,9500,9500,9500,9500,0
20240509,162300,160936240,9500,9500,9500,9500,0
20240509,162200,160936240,9500,9500,9500,9500,0
20240509,162100,160936240,9500,9500,9500,9500,0
20240509,162000,160936240,9500,9500,9500,9500,0
20240509,161900,160936240,9500,9500,9500,9500,0
20240509,161800,160936240,9500,9500,9500,9500,0
20240509,161700,160936240,9500,9500,9500,9500,0
20240509,161600,160936240,9500,9500,9500,9500,0
20240509,161500,160936240,9500,9500,9500,9500,0
20240509,161400,160936240,9500,9500,9500,9500,0
20240509,161300,160936240,9500,9500,9500,9500,0
20240509,161200,160936240,9500,9500,9500,9500,0
20240509,161100,160936240,9500,9500,9500,9500,31
20240509,161000,160936240,9500,9500,9500,9500,0
20240509,160900,160936240,9500,9500,9500,9500,0
20240509,160800,160936240,9500,9500,9500,9500,0
20240509,160700,160936240,9500,9500,9500,9500,0
20240509,160600,160936240,9500,9500,9500,9500,0
20240509,160500,160936240,9500,9500,9500,9500,0
20240509,160400,160936240,9500,9500,9500,9500,0
20240509,160300,160936240,9500,9500,9500,9500,0
20240509,160200,160936240,9500,9500,9500,9500,0
20240509,160100,160936240,9500,9500,9500,9500,0
20240509,160000,160936240,9500,9500,9500,9500,0
20240509,155900,160936240,9500,9500,9500,9500,0
20240509,155800,160936240,9500,9500,9500,9500,0
20240509,155700,160936240,9500,9500,9500,9500,0
20240509,155600,160936240,9500,9500,9500,9500,0
20240509,155500,160936240,9500,9500,9500,9500,0
20240509,155400,160936240,9500,9500,9500,9500,0
20240509,155300,160936240,9500,9500,9500,9500,0
20240509,155200,160936240,9500,9500,9500,9500,0
20240509,155100,160936240,9500,9500,9500,9500,0
20240509,155000,160936240,9500,9500,9500,9500,0
20240509,154900,160936240,9500,9500,9500,9500,0
20240509,154800,160936240,9500,9500,9500,9500,0
20240509,154700,160936240,9500,9500,9500,9500,0
20240509,154600,160936240,9500,9500,9500,9500,0
20240509,154500,160936240,9500,9500,9500,9500,0
20240509,154400,160936240,9500,9500,9500,9500,0
20240509,154300,160936240,9500,9500,9500,9500,0
20240509,154200,160936240,9500,9500,9500,9500,0
20240509,154100,160936240,9500,9500,9500,9500,31
20240509,154000,160936240,9500,9500,9500,9500,0
20240509,153900,160936240,9500,9500,9500,9500,0
20240509,153800,160936240,9500,9500,9500,9500,0
20240509,153700,160936240,9500,9500,9500,9500,0
20240509,153600,160936240,9500,9500,9500,9500,0
20240509,153500,160936240,9500,9500,9500,9500,0
20240509,153400,160936240,9500,9500,9500,9500,0
20240509,153300,160936240,9500,9500,9500,9500,0
20240509,153200,160936240,9500,9500,9500,9500,0
20240509,153100,160936240,9500,9500,9500,9500,0
20240509,153000,160936240,9500,9500,9500,9500,31
20240509,152900,160641740,9500,9500,9500,9500,0
20240509,152800,160641740,9500,9500,9500,9500,0
20240509,152700,160641740,9500,9500,9500,9500,0
20240509,152600,160641740,9500,9500,9500,9500,0
20240509,152500,160641740,9500,9500,9500,9500,0
20240509,152400,160641740,9500,9500,9500,9500,0
20240509,152300,160641740,9500,9500,9500,9500,0
20240509,152200,160641740,9500,9500,9500,9500,0
20240509,152100,160641740,9500,9500,9500,9500,0
20240509,152000,160641740,9500,9500,9500,9500,0
20240509,151900,160641740,9500,9500,9500,9500,1
20240509,151800,160632240,9500,9500,9500,9500,1
20240509,151700,160622740,9500,9500,9500,9500,103
20240509,151600,159644240,9500,9500,9500,9500,0
20240509,151500,159644240,9500,9500,9500,9500,0
20240509,151400,159644240,9500,9500,9500,9500,0
20240509,151300,159644240,9500,9500,9500,9500,0
20240509,151200,159644240,9500,9500,9500,9500,2
20240509,151100,159625240,9500,9500,9500,9500,0
20240509,151000,159625240,9500,9500,9500,9500,0
20240509,150900,159625240,9500,9500,9500,9500,0
20240509,150800,159625240,9500,9500,9500,9500,0
20240509,150700,159625240,9500,9500,9500,9500,0
20240509,150600,159625240,9500,9500,9500,9500,0
20240509,150500,159625240,9500,9500,9500,9500,2
20240509,150400,159606240,9500,9500,9500,9500,0
20240509,150300,159606240,9500,9500,9500,9500,0
20240509,150200,159606240,9500,9500,9500,9500,0
20240509,150100,159606240,9500,9500,9500,9500,0
20240509,150000,159606240,9500,9500,9500,9500,0
20240509,145900,159606240,9500,9500,9500,9500,0
20240509,145800,159606240,9500,9500,9500,9500,0
20240509,145700,159606240,9500,9500,9500,9500,0
20240509,145600,159606240,9500,9490,9500,9490,5
20240509,145500,159558770,9490,9490,9490,9490,1
20240509,145400,159549280,9490,9490,9490,9490,0
20240509,145300,159549280,9490,9490,9490,9490,50
20240509,145200,159074780,9490,9490,9490,9490,0
20240509,145100,159074780,9490,9490,9490,9490,0
20240509,145000,159074780,9490,9490,9490,9490,0
20240509,144900,159074780,9490,9490,9490,9490,0
20240509,144800,159074780,9490,9490,9490,9490,0
20240509,144700,159074780,9490,9490,9490,9490,0
20240509,144600,159074780,9490,9490,9490,9490,0
20240509,144500,159074780,9490,9490,9490,9490,0
20240509,144400,159074780,9490,9490,9490,9490,0
20240509,144300,159074780,9490,9490,9490,9490,0
20240509,144200,159074780,9490,9490,9490,9490,0
20240509,144100,159074780,9490,9490,9490,9490,0
20240509,144000,159074780,9490,9490,9490,9490,0
20240509,143900,159074780,9490,9490,9490,9490,0
20240509,143800,159074780,9490,9490,9490,9490,0
20240509,143700,159074780,9490,9490,9490,9490,0
20240509,143600,159074780,9490,9490,9490,9490,0
20240509,143500,159074780,9490,9490,9490,9490,0
20240509,143400,159074780,9490,9490,9490,9490,0
20240509,143300,159074780,9490,9490,9490,9490,2
20240509,143200,159055800,9480,9480,9480,9480,0
20240509,143100,159055800,9480,9480,9480,9480,0
20240509,143000,159055800,9480,9450,9480,9450,305
20240509,142900,156173460,9420,9440,9440,9420,1051
20240509,142800,146269600,9450,9450,9450,9450,3
20240509,142700,146241250,9430,9430,9430,9430,58
20240509,142600,145694310,9430,9430,9430,9430,0
20240509,142500,145694310,9430,9450,9450,9430,592
20240509,142400,140105860,9460,9460,9460,9460,0
20240509,142300,140105860,9460,9460,9460,9460,1
20240509,142200,140096400,9460,9460,9460,9460,0
20240509,142100,140096400,9460,9460,9460,9460,0
20240509,142000,140096400,9460,9460,9460,9460,0
20240509,141900,140096400,9460,9460,9460,9460,2
20240509,141800,140077480,9450,9450,9450,9450,0
20240509,141700,140077480,9450,9450,9450,9450,50
20240509,141600,139604980,9450,9450,9450,9450,50
20240509,141500,139132480,9460,9460,9460,9460,0
20240509,141400,139132480,9460,9460,9460,9460,0
20240509,141300,139132480,9460,9460,9460,9460,22
20240509,141200,138924360,9440,9440,9440,9440,0
20240509,141100,138924360,9440,9440,9440,9440,0
20240509,141000,138924360,9440,9440,9440,9440,0
20240509,140900,138924360,9440,9440,9440,9440,0
20240509,140800,138924360,9440,9440,9440,9440,0
20240509,140700,138924360,9440,9440,9440,9440,22
20240509,140600,138716680,9470,9470,9470,9470,0
20240509,140500,138716680,9470,9470,9470,9470,0
20240509,140400,138716680,9470,9470,9470,9470,0
20240509,140300,138716680,9470,9470,9470,9470,0
20240509,140200,138716680,9470,9470,9470,9470,0
20240509,140100,138716680,9470,9470,9470,9470,0
20240509,140000,138716680,9470,9480,9480,9470,302
20240509,135900,135856730,9500,9480,9500,9480,600
20240509,135800,130159760,9490,9490,9490,9490,0
20240509,135700,130159760,9490,9490,9490,9490,0
20240509,135600,130159760,9490,9490,9490,9490,0
20240509,135500,130159760,9490,9490,9490,9490,0
20240509,135400,130159760,9490,9490,9490,9490,0
20240509,135300,130159760,9490,9490,9490,9490,0
20240509,135200,130159760,9490,9490,9490,9490,0
20240509,135100,130159760,9490,9490,9490,9490,0
20240509,135000,130159760,9490,9490,9490,9490,0
20240509,134900,130159760,9490,9490,9490,9490,2
20240509,134800,130140780,9490,9490,9490,9490,0
20240509,134700,130140780,9490,9490,9490,9490,0
20240509,134600,130140780,9490,9490,9490,9490,0
20240509,134500,130140780,9490,9490,9490,9490,1
20240509,134400,130131290,9470,9480,9480,9470,108
20240509,134300,129107990,9480,9480,9480,9480,0
20240509,134200,129107990,9480,9480,9480,9480,0
20240509,134100,129107990,9480,9480,9480,9480,0
20240509,134000,129107990,9480,9480,9480,9480,0
20240509,133900,129107990,9480,9480,9480,9480,0
20240509,133800,129107990,9480,9480,9480,9480,0
20240509,133700,129107990,9480,9480,9480,9480,0
20240509,133600,129107990,9480,9480,9480,9480,0
20240509,133500,129107990,9480,9480,9480,9480,0
20240509,133400,129107990,9480,9480,9480,9480,0
20240509,133300,129107990,9480,9480,9480,9480,0
20240509,133200,129107990,9480,9480,9480,9480,0
20240509,133100,129107990,9480,9480,9480,9480,0
20240509,133000,129107990,9480,9480,9480,9480,0
20240509,132900,129107990,9480,9480,9480,9480,0
20240509,132800,129107990,9480,9480,9480,9480,0
20240509,132700,129107990,9480,9480,9480,9480,0
20240509,132600,129107990,9480,9480,9480,9480,0
20240509,132500,129107990,9480,9480,9480,9480,0
20240509,132400,129107990,9480,9480,9480,9480,1
20240509,132300,129098510,9490,9490,9490,9490,0
20240509,132200,129098510,9490,9490,9490,9490,0
20240509,132100,129098510,9490,9490,9490,9490,0
20240509,132000,129098510,9490,9490,9490,9490,0
20240509,131900,129098510,9490,9490,9490,9490,0
20240509,131800,129098510,9490,9490,9490,9490,0
20240509,131700,129098510,9490,9490,9490,9490,2
20240509,131600,129079530,9480,9480,9480,9480,0
20240509,131500,129079530,9480,9480,9480,9480,0
20240509,131400,129079530,9480,9480,9480,9480,0
20240509,131300,129079530,9480,9480,9480,9480,0
20240509,131200,129079530,9480,9480,9480,9480,0
20240509,131100,129079530,9480,9480,9480,9480,0
20240509,131000,129079530,9480,9480,9480,9480,0
20240509,130900,129079530,9480,9480,9480,9480,0
20240509,130800,129079530,9480,9490,9490,9480,7
20240509,130700,129013160,9490,9490,9490,9490,0
20240509,130600,129013160,9490,9490,9490,9490,0
20240509,130500,129013160,9490,9490,9490,9490,0
20240509,130400,129013160,9490,9490,9490,9490,0
20240509,130300,129013160,9490,9490,9490,9490,0
20240509,130200,129013160,9490,9490,9490,9490,0
20240509,130100,129013160,9490,9490,9490,9490,0
20240509,130000,129013160,9490,9490,9490,9490,1
20240509,125900,129003670,9500,9500,9500,9500,0
20240509,125800,129003670,9500,9500,9500,9500,0
20240509,125700,129003670,9500,9500,9500,9500,0
20240509,125600,129003670,9500,9500,9500,9500,0
20240509,125500,129003670,9500,9500,9500,9500,0
20240509,125400,129003670,9500,9500,9500,9500,0
20240509,125300,129003670,9500,9500,9500,9500,0
20240509,125200,129003670,9500,9500,9500,9500,0
20240509,125100,129003670,9500,9500,9500,9500,0
20240509,125000,129003670,9500,9500,9500,9500,0
20240509,124900,129003670,9500,9500,9500,9500,0
20240509,124800,129003670,9500,9500,9500,9500,0
20240509,124700,129003670,9500,9500,9500,9500,5
20240509,124600,128956170,9500,9500,9500,9500,0
20240509,124500,128956170,9500,9500,9500,9500,10
20240509,124400,128861170,9500,9500,9500,9500,0
20240509,124300,128861170,9500,9500,9500,9500,0
20240509,124200,128861170,9500,9500,9500,9500,0
20240509,124100,128861170,9500,9500,9500,9500,0
20240509,124000,128861170,9500,9500,9500,9500,0
20240509,123900,128861170,9500,9500,9500,9500,0
20240509,123800,128861170,9500,9500,9500,9500,0
20240509,123700,128861170,9500,9500,9500,9500,0
20240509,123600,128861170,9500,9500,9500,9500,0
20240509,123500,128861170,9500,9500,9500,9500,0
20240509,123400,128861170,9500,9500,9500,9500,0
20240509,123300,128861170,9500,9500,9500,9500,3
20240509,123200,128832670,9500,9500,9500,9500,2
20240509,123100,128813670,9500,9500,9500,9500,0
20240509,123000,128813670,9500,9500,9500,9500,0
20240509,122900,128813670,9500,9500,9500,9500,9
20240509,122800,128728170,9430,9430,9430,9430,0
20240509,122700,128728170,9430,9430,9430,9430,10
20240509,122600,128633870,9500,9500,9500,9500,0
20240509,122500,128633870,9500,9500,9500,9500,0
20240509,122400,128633870,9500,9500,9500,9500,0
20240509,122300,128633870,9500,9500,9500,9500,0
20240509,122200,128633870,9500,9440,9500,9440,150
20240509,122100,127216420,9440,9440,9440,9440,18
20240509,122000,127046500,9420,9420,9420,9420,2
20240509,121900,127027660,9420,9420,9420,9420,0
20240509,121800,127027660,9420,9420,9420,9420,1
20240509,121700,127018240,9440,9440,9440,9440,300
20240509,121600,124186240,9440,9440,9440,9440,1
20240509,121500,124176800,9440,9440,9440,9440,0
20240509,121400,124176800,9440,9440,9440,9440,0
20240509,121300,124176800,9440,9440,9440,9440,0
20240509,121200,124176800,9440,9440,9440,9440,0
20240509,121100,124176800,9440,9440,9440,9440,1
20240509,121000,124167360,9440,9440,9440,9440,50
20240509,120900,123695360,9440,9410,9440,9410,3
20240509,120800,123667100,9400,9400,9400,9400,0
20240509,120700,123667100,9400,9400,9400,9400,0
20240509,120600,123667100,9400,9400,9400,9400,24
20240509,120500,123441500,9400,9400,9400,9400,0
20240509,120400,123441500,9400,9400,9400,9400,0
20240509,120300,123441500,9400,9400,9400,9400,0
20240509,120200,123441500,9400,9400,9400,9400,0
20240509,120100,123441500,9400,9400,9400,9400,431
20240509,120000,119390100,9400,9400,9400,9400,1
20240509,115900,119380700,9410,9410,9410,9410,999
20240509,115800,109980110,9420,9420,9420,9420,0
20240509,115700,109980110,9420,9420,9420,9420,710
20240509,115600,103291910,9430,9430,9430,9430,11
20240509,115500,103188180,9430,9430,9430,9430,1
20240509,115400,103178750,9420,9420,9420,9420,0
20240509,115300,103178750,9420,9420,9420,9420,0
20240509,115200,103178750,9420,9420,9420,9420,0
20240509,115100,103178750,9420,9420,9420,9420,0
20240509,115000,103178750,9420,9420,9420,9420,28
20240509,114900,102914990,9420,9420,9420,9420,0
20240509,114800,102914990,9420,9420,9420,9420,0
20240509,114700,102914990,9420,9420,9420,9420,0
20240509,114600,102914990,9420,9420,9420,9420,22
20240509,114500,102707750,9420,9420,9420,9420,0
20240509,114400,102707750,9420,9420,9420,9420,0
20240509,114300,102707750,9420,9420,9420,9420,0
20240509,114200,102707750,9420,9420,9420,9420,0
20240509,114100,102707750,9420,9420,9420,9420,1
20240509,114000,102698330,9410,9410,9410,9410,7
20240509,113900,102632460,9410,9410,9410,9410,0
20240509,113800,102632460,9410,9410,9410,9410,0
20240509,113700,102632460,9410,9410,9410,9410,5
20240509,113600,102585410,9410,9410,9410,9410,20
20240509,113500,102397210,9410,9410,9410,9410,0
20240509,113400,102397210,9410,9410,9410,9410,0
20240509,113300,102397210,9410,9410,9410,9410,0
20240509,113200,102397210,9410,9420,9420,9410,418
20240509,113100,98459670,9440,9440,9440,9440,10
20240509,113000,98365270,9440,9440,9440,9440,0
20240509,112900,98365270,9440,9440,9440,9440,0
20240509,112800,98365270,9440,9430,9440,9430,135
20240509,112700,97092210,9430,9430,9430,9430,0
20240509,112600,97092210,9430,9440,9440,9430,58
20240509,112500,96545260,9430,9430,9430,9430,0
20240509,112400,96545260,9430,9430,9430,9430,0
20240509,112300,96545260,9430,9430,9430,9430,0
20240509,112200,96545260,9430,9430,9430,9430,0
20240509,112100,96545260,9430,9430,9430,9430,7
20240509,112000,96479250,9430,9430,9430,9430,3
20240509,111900,96450960,9430,9430,9430,9430,100
20240509,111800,95507960,9430,9470,9470,9430,390
20240509,111700,91826150,9480,9480,9480,9480,0
20240509,111600,91826150,9480,9480,9480,9480,0
20240509,111500,91826150,9480,9480,9480,9480,0
20240509,111400,91826150,9480,9480,9480,9480,0
20240509,111300,91826150,9480,9480,9480,9480,0
20240509,111200,91826150,9480,9480,9480,9480,0
20240509,111100,91826150,9480,9480,9480,9480,0
20240509,111000,91826150,9480,9480,9480,9480,0
20240509,110900,91826150,9480,9480,9480,9480,0
20240509,110800,91826150,9480,9480,9480,9480,1
20240509,110700,91816670,9520,9520,9520,9520,0
20240509,110600,91816670,9520,9520,9520,9520,0
20240509,110500,91816670,9520,9520,9520,9520,0
20240509,110400,91816670,9520,9520,9520,9520,0
20240509,110300,91816670,9520,9520,9520,9520,11
20240509,110200,91711950,9480,9480,9480,9480,200
20240509,110100,89815950,9480,9480,9480,9480,0
20240509,110000,89815950,9480,9480,9480,9480,0
20240509,105900,89815950,9480,9480,9480,9480,0
20240509,105800,89815950,9480,9480,9480,9480,0
20240509,105700,89815950,9480,9480,9480,9480,0
20240509,105600,89815950,9480,9460,9480,9460,361
20240509,105500,86393690,9480,9460,9480,9460,2
20240509,105400,86374750,9450,9450,9450,9450,0
20240509,105300,86374750,9450,9450,9450,9450,0
20240509,105200,86374750,9450,9450,9450,9450,0
20240509,105100,86374750,9450,9450,9450,9450,0
20240509,105000,86374750,9450,9450,9450,9450,3
20240509,104900,86346400,9450,9450,9450,9450,0
20240509,104800,86346400,9450,9450,9450,9450,0
20240509,104700,86346400,9450,9450,9450,9450,10
20240509,104600,86251900,9450,9450,9450,9450,22
20240509,104500,86044000,9450,9450,9450,9450,0
20240509,104400,86044000,9450,9450,9450,9450,0
20240509,104300,86044000,9450,9450,9450,9450,70
20240509,104200,85382500,9450,9450,9450,9450,10
20240509,104100,85288000,9480,9480,9480,9480,11
20240509,104000,85183720,9480,9480,9480,9480,0
20240509,103900,85183720,9480,9480,9480,9480,0
20240509,103800,85183720,9480,9480,9480,9480,0
20240509,103700,85183720,9480,9450,9480,9450,2
20240509,103600,85164790,9450,9450,9450,9450,139
20240509,103500,83851240,9450,9450,9450,9450,0
20240509,103400,83851240,9450,9450,9450,9450,0
20240509,103300,83851240,9450,9450,9450,9450,0
20240509,103200,83851240,9450,9450,9450,9450,0
20240509,103100,83851240,9450,9450,9450,9450,0
20240509,103000,83851240,9450,9450,9450,9450,3
20240509,102900,83822890,9450,9450,9450,9450,0
20240509,102800,83822890,9450,9450,9450,9450,40
20240509,102700,83444890,9450,9450,9450,9450,1
20240509,102600,83435440,9470,9470,9470,9470,141
20240509,102500,82100170,9480,9480,9480,9480,0
20240509,102400,82100170,9480,9480,9480,9480,0
20240509,102300,82100170,9480,9480,9480,9480,8
20240509,102200,82024330,9480,9480,9480,9480,0
20240509,102100,82024330,9480,9480,9480,9480,28
20240509,102000,81758890,9480,9480,9480,9480,200
20240509,101900,79862890,9470,9470,9470,9470,7
20240509,101800,79796600,9470,9470,9470,9470,1
20240509,101700,79787130,9500,9500,9500,9490,26
20240509,101600,79540140,9500,9500,9500,9500,98
20240509,101500,78609140,9500,9500,9500,9500,0
20240509,101400,78609140,9500,9500,9500,9500,0
20240509,101300,78609140,9500,9500,9500,9500,0
20240509,101200,78609140,9500,9500,9500,9500,47
20240509,101100,78162640,9470,9470,9470,9470,0
20240509,101000,78162640,9470,9470,9470,9470,38
20240509,100900,77802780,9470,9470,9470,9470,1
20240509,100800,77793310,9430,9450,9450,9430,1500
20240509,100700,63644530,9430,9510,9510,9430,1000
20240509,100600,54180060,9500,9570,9570,9500,1361
20240509,100500,41209000,9600,9600,9600,9600,0
20240509,100400,41209000,9600,9600,9600,9600,10
20240509,100300,41113000,9600,9590,9600,9570,429
20240509,100200,37006140,9600,9600,9600,9600,0
20240509,100100,37006140,9600,9600,9600,9600,0
20240509,100000,37006140,9600,9600,9600,9600,0
20240509,095900,37006140,9600,9600,9600,9600,0
20240509,095800,37006140,9600,9600,9600,9600,50
20240509,095700,36526140,9620,9620,9620,9620,0
20240509,095600,36526140,9620,9620,9620,9620,1
20240509,095500,36516520,9580,9580,9580,9580,1
20240509,095400,36506940,9630,9630,9630,9630,0
20240509,095300,36506940,9630,9630,9630,9630,20
20240509,095200,36314340,9600,9600,9600,9600,195
20240509,095100,34442340,9600,9600,9600,9600,5
20240509,095000,34394340,9600,9610,9610,9600,340
20240509,094900,31129440,9630,9630,9630,9630,0
20240509,094800,31129440,9630,9630,9630,9630,3
20240509,094700,31100550,9600,9600,9600,9600,0
20240509,094600,31100550,9600,9600,9600,9600,22
20240509,094500,30889350,9630,9630,9630,9630,0
20240509,094400,30889350,9630,9630,9630,9630,0
20240509,094300,30889350,9630,9610,9630,9610,51
20240509,094200,30399220,9650,9650,9650,9650,1
20240509,094100,30389570,9650,9650,9650,9650,0
20240509,094000,30389570,9650,9650,9650,9650,0
20240509,093900,30389570,9650,9650,9650,9650,0
20240509,093800,30389570,9650,9650,9650,9650,0
20240509,093700,30389570,9650,9650,9650,9650,0
20240509,093600,30389570,9650,9650,9650,9650,1
20240509,093500,30379920,9580,9580,9580,9580,27
20240509,093400,30121260,9560,9560,9560,9560,0
20240509,093300,30121260,9560,9560,9560,9560,139
20240509,093200,28792420,9560,9560,9560,9560,0
20240509,093100,28792420,9560,9560,9560,9560,45
20240509,093000,28362220,9560,9560,9560,9560,100
20240509,092900,27406220,9560,9560,9560,9560,1
20240509,092800,27396660,9570,9560,9570,9560,475
20240509,092700,22855140,9570,9570,9570,9570,0
20240509,092600,22855140,9570,9570,9570,9570,38
20240509,092500,22491480,9570,9570,9570,9570,40
20240509,092400,22108680,9600,9600,9600,9600,142
20240509,092300,20745480,9610,9600,9610,9600,74
20240509,092200,20035070,9610,9610,9610,9610,0
20240509,092100,20035070,9610,9610,9610,9610,0
20240509,092000,20035070,9610,9610,9610,9610,0
20240509,091900,20035070,9610,9610,9610,9610,3
20240509,091800,20006240,9610,9600,9610,9600,160
20240509,091700,18468740,9600,9600,9600,9600,10
20240509,091600,18372740,9600,9600,9600,9600,0
20240509,091500,18372740,9600,9600,9600,9600,319
20240509,091400,15310340,9600,9600,9600,9600,0
20240509,091300,15310340,9600,9600,9600,9600,0
20240509,091200,15310340,9600,9600,9600,9600,31
20240509,091100,15012740,9600,9600,9600,9600,11
20240509,091000,14907140,9570,9570,9570,9570,2
20240509,090900,14888000,9570,9570,9570,9570,0
20240509,090800,14888000,9570,9570,9570,9570,0
20240509,090700,14888000,9570,9580,9580,9570,466
20240509,090600,10425850,9580,9580,9580,9580,14
20240509,090500,10291730,9570,9570,9570,9570,0
20240509,090400,10291730,9570,9570,9570,9570,5
20240509,090300,10243880,9540,9610,9610,9540,439
20240509,090200,6052440,9640,9640,9640,9640,100
20240509,090100,5088440,9650,9650,9650,9650,0
20240509,090000,5088440,9650,9600,9650,9520,531