KissMeData/035510/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191600,108869110,11240,11240,11240,11240,80
20240509,191500,108869110,11240,11240,11240,11240,0
20240509,191400,108869110,11240,11240,11240,11240,0
20240509,191300,108869110,11240,11240,11240,11240,0
20240509,191200,108869110,11240,11240,11240,11240,0
20240509,191100,108869110,11240,11240,11240,11240,0
20240509,191000,108869110,11240,11240,11240,11240,0
20240509,190900,108869110,11240,11240,11240,11240,0
20240509,190800,108869110,11240,11240,11240,11240,0
20240509,190700,108869110,11240,11240,11240,11240,0
20240509,190600,108869110,11240,11240,11240,11240,0
20240509,190500,108869110,11240,11240,11240,11240,0
20240509,190400,108869110,11240,11240,11240,11240,0
20240509,190300,108869110,11240,11240,11240,11240,0
20240509,190200,108869110,11240,11240,11240,11240,0
20240509,190100,108869110,11240,11240,11240,11240,0
20240509,190000,108869110,11240,11240,11240,11240,0
20240509,185900,108869110,11240,11240,11240,11240,0
20240509,185800,108869110,11240,11240,11240,11240,0
20240509,185700,108869110,11240,11240,11240,11240,0
20240509,185600,108869110,11240,11240,11240,11240,0
20240509,185500,108869110,11240,11240,11240,11240,0
20240509,185400,108869110,11240,11240,11240,11240,0
20240509,185300,108869110,11240,11240,11240,11240,0
20240509,185200,108869110,11240,11240,11240,11240,0
20240509,185100,108869110,11240,11240,11240,11240,0
20240509,185000,108869110,11240,11240,11240,11240,0
20240509,184900,108869110,11240,11240,11240,11240,0
20240509,184800,108869110,11240,11240,11240,11240,0
20240509,184700,108869110,11240,11240,11240,11240,0
20240509,184600,108869110,11240,11240,11240,11240,80
20240509,184500,108869110,11240,11240,11240,11240,0
20240509,184400,108869110,11240,11240,11240,11240,0
20240509,184300,108869110,11240,11240,11240,11240,0
20240509,184200,108869110,11240,11240,11240,11240,0
20240509,184100,108869110,11240,11240,11240,11240,0
20240509,184000,108869110,11240,11240,11240,11240,0
20240509,183900,108869110,11240,11240,11240,11240,0
20240509,183800,108869110,11240,11240,11240,11240,0
20240509,183700,108869110,11240,11240,11240,11240,0
20240509,183600,108869110,11240,11240,11240,11240,0
20240509,183500,108869110,11240,11240,11240,11240,0
20240509,183400,108869110,11240,11240,11240,11240,0
20240509,183300,108869110,11240,11240,11240,11240,0
20240509,183200,108869110,11240,11240,11240,11240,0
20240509,183100,108869110,11240,11240,11240,11240,0
20240509,183000,108869110,11240,11240,11240,11240,0
20240509,182900,108869110,11240,11240,11240,11240,0
20240509,182800,108869110,11240,11240,11240,11240,0
20240509,182700,108869110,11240,11240,11240,11240,0
20240509,182600,108869110,11240,11240,11240,11240,0
20240509,182500,108869110,11240,11240,11240,11240,0
20240509,182400,108869110,11240,11240,11240,11240,0
20240509,182300,108869110,11240,11240,11240,11240,0
20240509,182200,108869110,11240,11240,11240,11240,0
20240509,182100,108869110,11240,11240,11240,11240,0
20240509,182000,108869110,11240,11240,11240,11240,0
20240509,181900,108869110,11240,11240,11240,11240,0
20240509,181800,108869110,11240,11240,11240,11240,0
20240509,181700,108869110,11240,11240,11240,11240,0
20240509,181600,108869110,11240,11240,11240,11240,80
20240509,181500,108869110,11240,11240,11240,11240,0
20240509,181400,108869110,11240,11240,11240,11240,0
20240509,181300,108869110,11240,11240,11240,11240,0
20240509,181200,108869110,11240,11240,11240,11240,0
20240509,181100,108869110,11240,11240,11240,11240,0
20240509,181000,108869110,11240,11240,11240,11240,0
20240509,180900,108869110,11240,11240,11240,11240,0
20240509,180800,108869110,11240,11240,11240,11240,0
20240509,180700,108869110,11240,11240,11240,11240,0
20240509,180600,108869110,11240,11240,11240,11240,0
20240509,180500,108869110,11240,11240,11240,11240,0
20240509,180400,108869110,11240,11240,11240,11240,0
20240509,180300,108869110,11240,11240,11240,11240,0
20240509,180200,108869110,11240,11240,11240,11240,0
20240509,180100,108869110,11240,11240,11240,11240,0
20240509,180000,108869110,11240,11240,11240,11240,0
20240509,175900,108869110,11240,11240,11240,11240,0
20240509,175800,108869110,11240,11240,11240,11240,0
20240509,175700,108869110,11240,11240,11240,11240,0
20240509,175600,108869110,11240,11240,11240,11240,0
20240509,175500,108869110,11240,11240,11240,11240,0
20240509,175400,108869110,11240,11240,11240,11240,0
20240509,175300,108869110,11240,11240,11240,11240,0
20240509,175200,108869110,11240,11240,11240,11240,0
20240509,175100,108869110,11240,11240,11240,11240,0
20240509,175000,108869110,11240,11240,11240,11240,0
20240509,174900,108869110,11240,11240,11240,11240,0
20240509,174800,108869110,11240,11240,11240,11240,0
20240509,174700,108869110,11240,11240,11240,11240,0
20240509,174600,108869110,11240,11240,11240,11240,80
20240509,174500,108869110,11240,11240,11240,11240,0
20240509,174400,108869110,11240,11240,11240,11240,0
20240509,174300,108869110,11240,11240,11240,11240,0
20240509,174200,108869110,11240,11240,11240,11240,0
20240509,174100,108869110,11240,11240,11240,11240,0
20240509,174000,108869110,11240,11240,11240,11240,0
20240509,173900,108869110,11240,11240,11240,11240,0
20240509,173800,108869110,11240,11240,11240,11240,0
20240509,173700,108869110,11240,11240,11240,11240,0
20240509,173600,108869110,11240,11240,11240,11240,0
20240509,173500,108869110,11240,11240,11240,11240,0
20240509,173400,108869110,11240,11240,11240,11240,0
20240509,173300,108869110,11240,11240,11240,11240,0
20240509,173200,108869110,11240,11240,11240,11240,0
20240509,173100,108869110,11240,11240,11240,11240,0
20240509,173000,108869110,11240,11240,11240,11240,0
20240509,172900,108869110,11240,11240,11240,11240,0
20240509,172800,108869110,11240,11240,11240,11240,0
20240509,172700,108869110,11240,11240,11240,11240,0
20240509,172600,108869110,11240,11240,11240,11240,0
20240509,172500,108869110,11240,11240,11240,11240,0
20240509,172400,108869110,11240,11240,11240,11240,0
20240509,172300,108869110,11240,11240,11240,11240,0
20240509,172200,108869110,11240,11240,11240,11240,0
20240509,172100,108869110,11240,11240,11240,11240,0
20240509,172000,108869110,11240,11240,11240,11240,0
20240509,171900,108869110,11240,11240,11240,11240,0
20240509,171800,108869110,11240,11240,11240,11240,0
20240509,171700,108869110,11240,11240,11240,11240,0
20240509,171600,108869110,11240,11240,11240,11240,80
20240509,171500,108869110,11240,11240,11240,11240,0
20240509,171400,108869110,11240,11240,11240,11240,0
20240509,171300,108869110,11240,11240,11240,11240,0
20240509,171200,108869110,11240,11240,11240,11240,0
20240509,171100,108869110,11240,11240,11240,11240,0
20240509,171000,108869110,11240,11240,11240,11240,0
20240509,170900,108869110,11240,11240,11240,11240,0
20240509,170800,108869110,11240,11240,11240,11240,0
20240509,170700,108869110,11240,11240,11240,11240,0
20240509,170600,108869110,11240,11240,11240,11240,0
20240509,170500,108869110,11240,11240,11240,11240,0
20240509,170400,108869110,11240,11240,11240,11240,0
20240509,170300,108869110,11240,11240,11240,11240,0
20240509,170200,108869110,11240,11240,11240,11240,0
20240509,170100,108869110,11240,11240,11240,11240,0
20240509,170000,108869110,11240,11240,11240,11240,0
20240509,165900,108869110,11240,11240,11240,11240,0
20240509,165800,108869110,11240,11240,11240,11240,0
20240509,165700,108869110,11240,11240,11240,11240,0
20240509,165600,108869110,11240,11240,11240,11240,0
20240509,165500,108869110,11240,11240,11240,11240,0
20240509,165400,108869110,11240,11240,11240,11240,0
20240509,165300,108869110,11240,11240,11240,11240,0
20240509,165200,108869110,11240,11240,11240,11240,0
20240509,165100,108869110,11240,11240,11240,11240,0
20240509,165000,108869110,11240,11240,11240,11240,0
20240509,164900,108869110,11240,11240,11240,11240,0
20240509,164800,108869110,11240,11240,11240,11240,0
20240509,164700,108869110,11240,11240,11240,11240,0
20240509,164600,108869110,11240,11240,11240,11240,80
20240509,164500,108869110,11240,11240,11240,11240,0
20240509,164400,108869110,11240,11240,11240,11240,0
20240509,164300,108869110,11240,11240,11240,11240,0
20240509,164200,108869110,11240,11240,11240,11240,0
20240509,164100,108869110,11240,11240,11240,11240,0
20240509,164000,108869110,11240,11240,11240,11240,0
20240509,163900,108869110,11240,11240,11240,11240,0
20240509,163800,108869110,11240,11240,11240,11240,0
20240509,163700,108869110,11240,11240,11240,11240,0
20240509,163600,108869110,11240,11240,11240,11240,0
20240509,163500,108869110,11240,11240,11240,11240,0
20240509,163400,108869110,11240,11240,11240,11240,0
20240509,163300,108869110,11240,11240,11240,11240,0
20240509,163200,108869110,11240,11240,11240,11240,0
20240509,163100,108869110,11240,11240,11240,11240,0
20240509,163000,108869110,11240,11240,11240,11240,0
20240509,162900,108869110,11240,11240,11240,11240,0
20240509,162800,108869110,11240,11240,11240,11240,0
20240509,162700,108869110,11240,11240,11240,11240,0
20240509,162600,108869110,11240,11240,11240,11240,0
20240509,162500,108869110,11240,11240,11240,11240,0
20240509,162400,108869110,11240,11240,11240,11240,0
20240509,162300,108869110,11240,11240,11240,11240,0
20240509,162200,108869110,11240,11240,11240,11240,0
20240509,162100,108869110,11240,11240,11240,11240,0
20240509,162000,108869110,11240,11240,11240,11240,0
20240509,161900,108869110,11240,11240,11240,11240,0
20240509,161800,108869110,11240,11240,11240,11240,0
20240509,161700,108869110,11240,11240,11240,11240,0
20240509,161600,108869110,11240,11240,11240,11240,80
20240509,161500,108869110,11240,11240,11240,11240,0
20240509,161400,108869110,11240,11240,11240,11240,0
20240509,161300,108869110,11240,11240,11240,11240,0
20240509,161200,108869110,11240,11240,11240,11240,0
20240509,161100,108869110,11240,11240,11240,11240,0
20240509,161000,108869110,11240,11240,11240,11240,0
20240509,160900,108869110,11240,11240,11240,11240,0
20240509,160800,108869110,11240,11240,11240,11240,0
20240509,160700,108869110,11240,11240,11240,11240,0
20240509,160600,108869110,11240,11240,11240,11240,0
20240509,160500,108869110,11240,11240,11240,11240,0
20240509,160400,108869110,11240,11240,11240,11240,0
20240509,160300,108869110,11240,11240,11240,11240,0
20240509,160200,108869110,11240,11240,11240,11240,0
20240509,160100,108869110,11240,11240,11240,11240,0
20240509,160000,108869110,11240,11240,11240,11240,0
20240509,155900,108869110,11240,11240,11240,11240,0
20240509,155800,108869110,11240,11240,11240,11240,0
20240509,155700,108869110,11240,11240,11240,11240,0
20240509,155600,108869110,11240,11240,11240,11240,0
20240509,155500,108869110,11240,11240,11240,11240,0
20240509,155400,108869110,11240,11240,11240,11240,0
20240509,155300,108869110,11240,11240,11240,11240,0
20240509,155200,108869110,11240,11240,11240,11240,0
20240509,155100,108869110,11240,11240,11240,11240,0
20240509,155000,108869110,11240,11240,11240,11240,0
20240509,154900,108869110,11240,11240,11240,11240,0
20240509,154800,108869110,11240,11240,11240,11240,0
20240509,154700,108869110,11240,11240,11240,11240,0
20240509,154600,108869110,11240,11240,11240,11240,80
20240509,154500,108869110,11240,11240,11240,11240,0
20240509,154400,108869110,11240,11240,11240,11240,0
20240509,154300,108869110,11240,11240,11240,11240,0
20240509,154200,108869110,11240,11240,11240,11240,0
20240509,154100,108869110,11240,11240,11240,11240,0
20240509,154000,108869110,11240,11240,11240,11240,0
20240509,153900,108869110,11240,11240,11240,11240,0
20240509,153800,108869110,11240,11240,11240,11240,0
20240509,153700,108869110,11240,11240,11240,11240,0
20240509,153600,108869110,11240,11240,11240,11240,0
20240509,153500,108869110,11240,11240,11240,11240,0
20240509,153400,108869110,11240,11240,11240,11240,0
20240509,153300,108869110,11240,11240,11240,11240,0
20240509,153200,108869110,11240,11240,11240,11240,0
20240509,153100,108869110,11240,11240,11240,11240,0
20240509,153000,108869110,11240,11240,11240,11240,80
20240509,152900,107969910,11250,11250,11250,11250,0
20240509,152800,107969910,11250,11250,11250,11250,0
20240509,152700,107969910,11250,11250,11250,11250,0
20240509,152600,107969910,11250,11250,11250,11250,0
20240509,152500,107969910,11250,11250,11250,11250,0
20240509,152400,107969910,11250,11250,11250,11250,0
20240509,152300,107969910,11250,11250,11250,11250,0
20240509,152200,107969910,11250,11250,11250,11250,0
20240509,152100,107969910,11250,11250,11250,11250,0
20240509,152000,107969910,11250,11250,11250,11250,0
20240509,151900,107969910,11250,11250,11250,11250,0
20240509,151800,107969910,11250,11250,11250,11250,0
20240509,151700,107969910,11250,11250,11250,11250,0
20240509,151600,107969910,11250,11250,11250,11250,0
20240509,151500,107969910,11250,11250,11250,11250,0
20240509,151400,107969910,11250,11250,11250,11250,20
20240509,151300,107744910,11250,11250,11250,11250,0
20240509,151200,107744910,11250,11250,11250,11250,1
20240509,151100,107733660,11240,11240,11240,11240,0
20240509,151000,107733660,11240,11240,11240,11230,39
20240509,150900,107295320,11240,11240,11240,11240,5
20240509,150800,107239120,11240,11240,11240,11240,0
20240509,150700,107239120,11240,11240,11240,11240,0
20240509,150600,107239120,11240,11240,11240,11240,0
20240509,150500,107239120,11240,11240,11240,11240,101
20240509,150400,106103880,11240,11240,11240,11240,1
20240509,150300,106092640,11240,11240,11240,11240,0
20240509,150200,106092640,11240,11240,11240,11240,6
20240509,150100,106025200,11240,11240,11240,11240,0
20240509,150000,106025200,11240,11240,11240,11240,1
20240509,145900,106013960,11240,11240,11240,11240,0
20240509,145800,106013960,11240,11240,11240,11240,101
20240509,145700,104878720,11240,11240,11240,11240,53
20240509,145600,104283000,11230,11230,11230,11230,0
20240509,145500,104283000,11230,11230,11230,11230,0
20240509,145400,104283000,11230,11230,11230,11230,0
20240509,145300,104283000,11230,11230,11230,11230,0
20240509,145200,104283000,11230,11230,11230,11230,0
20240509,145100,104283000,11230,11230,11230,11230,0
20240509,145000,104283000,11230,11230,11230,11230,75
20240509,144900,103440750,11240,11240,11240,11240,0
20240509,144800,103440750,11240,11240,11240,11240,0
20240509,144700,103440750,11240,11240,11240,11240,0
20240509,144600,103440750,11240,11240,11240,11240,0
20240509,144500,103440750,11240,11240,11240,11240,1
20240509,144400,103429510,11240,11240,11240,11240,5
20240509,144300,103373310,11240,11240,11240,11240,13
20240509,144200,103227190,11240,11240,11240,11240,0
20240509,144100,103227190,11240,11240,11240,11240,10
20240509,144000,103114790,11230,11230,11230,11230,25
20240509,143900,102834040,11240,11240,11240,11240,0
20240509,143800,102834040,11240,11240,11240,11240,1
20240509,143700,102822800,11240,11240,11240,11240,0
20240509,143600,102822800,11240,11240,11240,11240,0
20240509,143500,102822800,11240,11240,11240,11240,0
20240509,143400,102822800,11240,11240,11240,11240,0
20240509,143300,102822800,11240,11240,11240,11240,0
20240509,143200,102822800,11240,11240,11240,11240,1
20240509,143100,102811560,11230,11230,11230,11230,0
20240509,143000,102811560,11230,11230,11230,11230,46
20240509,142900,102294980,11240,11240,11240,11240,0
20240509,142800,102294980,11240,11240,11240,11240,0
20240509,142700,102294980,11240,11240,11240,11240,1
20240509,142600,102283740,11230,11230,11230,11230,0
20240509,142500,102283740,11230,11230,11230,11230,0
20240509,142400,102283740,11230,11230,11230,11230,100
20240509,142300,101160740,11240,11240,11240,11240,1
20240509,142200,101149500,11240,11240,11240,11240,0
20240509,142100,101149500,11240,11240,11240,11240,1
20240509,142000,101138260,11240,11240,11240,11240,0
20240509,141900,101138260,11240,11240,11240,11240,0
20240509,141800,101138260,11240,11240,11240,11240,0
20240509,141700,101138260,11240,11240,11240,11240,172
20240509,141600,99204980,11240,11240,11240,11240,0
20240509,141500,99204980,11240,11240,11240,11240,92
20240509,141400,98170900,11250,11250,11250,11250,0
20240509,141300,98170900,11250,11250,11250,11250,0
20240509,141200,98170900,11250,11250,11250,11250,44
20240509,141100,97675900,11240,11240,11240,11240,0
20240509,141000,97675900,11240,11240,11240,11240,1
20240509,140900,97664660,11250,11250,11250,11250,0
20240509,140800,97664660,11250,11250,11250,11250,0
20240509,140700,97664660,11250,11250,11250,11250,0
20240509,140600,97664660,11250,11250,11250,11250,0
20240509,140500,97664660,11250,11250,11250,11250,0
20240509,140400,97664660,11250,11250,11250,11250,1
20240509,140300,97653410,11240,11240,11240,11240,0
20240509,140200,97653410,11240,11240,11240,11240,0
20240509,140100,97653410,11240,11240,11240,11240,0
20240509,140000,97653410,11240,11240,11240,11240,122
20240509,135900,96282130,11230,11240,11240,11230,602
20240509,135800,89520840,11240,11240,11240,11240,60
20240509,135700,88846440,11260,11260,11260,11260,44
20240509,135600,88351000,11260,11260,11260,11260,0
20240509,135500,88351000,11260,11260,11260,11260,0
20240509,135400,88351000,11260,11250,11260,11250,75
20240509,135300,87507240,11260,11260,11260,11260,0
20240509,135200,87507240,11260,11260,11260,11260,0
20240509,135100,87507240,11260,11260,11260,11260,0
20240509,135000,87507240,11260,11260,11260,11260,0
20240509,134900,87507240,11260,11260,11260,11260,0
20240509,134800,87507240,11260,11260,11260,11260,0
20240509,134700,87507240,11260,11260,11260,11260,0
20240509,134600,87507240,11260,11260,11260,11260,0
20240509,134500,87507240,11260,11260,11260,11260,0
20240509,134400,87507240,11260,11260,11260,11260,0
20240509,134300,87507240,11260,11260,11260,11260,0
20240509,134200,87507240,11260,11260,11260,11260,0
20240509,134100,87507240,11260,11260,11260,11260,0
20240509,134000,87507240,11260,11260,11260,11260,0
20240509,133900,87507240,11260,11260,11260,11260,2
20240509,133800,87484720,11250,11250,11250,11250,0
20240509,133700,87484720,11250,11250,11250,11250,0
20240509,133600,87484720,11250,11250,11250,11250,0
20240509,133500,87484720,11250,11250,11250,11250,0
20240509,133400,87484720,11250,11250,11250,11250,33
20240509,133300,87113470,11250,11250,11250,11250,0
20240509,133200,87113470,11250,11250,11250,11250,0
20240509,133100,87113470,11250,11250,11250,11250,0
20240509,133000,87113470,11250,11250,11250,11250,0
20240509,132900,87113470,11250,11250,11250,11250,1
20240509,132800,87102220,11260,11260,11260,11260,18
20240509,132700,86899540,11250,11250,11250,11250,0
20240509,132600,86899540,11250,11250,11250,11250,0
20240509,132500,86899540,11250,11250,11250,11250,0
20240509,132400,86899540,11250,11250,11250,11250,0
20240509,132300,86899540,11250,11250,11250,11250,0
20240509,132200,86899540,11250,11250,11250,11250,0
20240509,132100,86899540,11250,11250,11250,11250,0
20240509,132000,86899540,11250,11250,11250,11250,0
20240509,131900,86899540,11250,11250,11250,11250,0
20240509,131800,86899540,11250,11250,11250,11250,0
20240509,131700,86899540,11250,11250,11250,11250,0
20240509,131600,86899540,11250,11250,11250,11250,0
20240509,131500,86899540,11250,11250,11250,11250,18
20240509,131400,86697040,11250,11260,11260,11250,356
20240509,131300,82691830,11270,11270,11270,11270,0
20240509,131200,82691830,11270,11270,11270,11270,0
20240509,131100,82691830,11270,11270,11270,11270,1
20240509,131000,82680560,11270,11250,11270,11250,91
20240509,130900,81656790,11250,11250,11250,11250,0
20240509,130800,81656790,11250,11250,11250,11250,59
20240509,130700,80993040,11270,11270,11270,11270,0
20240509,130600,80993040,11270,11270,11270,11270,0
20240509,130500,80993040,11270,11270,11270,11270,0
20240509,130400,80993040,11270,11270,11270,11270,0
20240509,130300,80993040,11270,11270,11270,11270,0
20240509,130200,80993040,11270,11270,11270,11270,0
20240509,130100,80993040,11270,11270,11270,11270,0
20240509,130000,80993040,11270,11270,11270,11270,0
20240509,125900,80993040,11270,11270,11270,11270,0
20240509,125800,80993040,11270,11270,11270,11270,0
20240509,125700,80993040,11270,11270,11270,11270,0
20240509,125600,80993040,11270,11270,11270,11270,0
20240509,125500,80993040,11270,11260,11270,11260,5
20240509,125400,80936710,11260,11260,11260,11260,0
20240509,125300,80936710,11260,11260,11260,11260,0
20240509,125200,80936710,11260,11260,11260,11260,0
20240509,125100,80936710,11260,11260,11260,11260,0
20240509,125000,80936710,11260,11260,11260,11260,0
20240509,124900,80936710,11260,11260,11260,11260,0
20240509,124800,80936710,11260,11260,11260,11260,0
20240509,124700,80936710,11260,11260,11260,11260,0
20240509,124600,80936710,11260,11260,11260,11260,0
20240509,124500,80936710,11260,11260,11260,11260,0
20240509,124400,80936710,11260,11260,11260,11260,10
20240509,124300,80824110,11260,11260,11260,11260,0
20240509,124200,80824110,11260,11260,11260,11260,0
20240509,124100,80824110,11260,11260,11260,11260,0
20240509,124000,80824110,11260,11260,11260,11260,0
20240509,123900,80824110,11260,11260,11260,11260,0
20240509,123800,80824110,11260,11260,11260,11260,0
20240509,123700,80824110,11260,11260,11260,11260,0
20240509,123600,80824110,11260,11260,11260,11260,0
20240509,123500,80824110,11260,11250,11260,11250,2
20240509,123400,80801600,11250,11250,11250,11250,0
20240509,123300,80801600,11250,11250,11250,11250,0
20240509,123200,80801600,11250,11250,11250,11250,0
20240509,123100,80801600,11250,11250,11250,11250,60
20240509,123000,80126600,11260,11260,11260,11260,0
20240509,122900,80126600,11260,11260,11260,11260,0
20240509,122800,80126600,11260,11260,11260,11260,0
20240509,122700,80126600,11260,11260,11260,11260,1
20240509,122600,80115340,11270,11270,11270,11270,0
20240509,122500,80115340,11270,11270,11270,11270,0
20240509,122400,80115340,11270,11270,11270,11270,0
20240509,122300,80115340,11270,11270,11270,11270,0
20240509,122200,80115340,11270,11260,11270,11260,3
20240509,122100,80081540,11270,11270,11270,11270,0
20240509,122000,80081540,11270,11270,11270,11270,0
20240509,121900,80081540,11270,11270,11270,11270,0
20240509,121800,80081540,11270,11270,11270,11270,0
20240509,121700,80081540,11270,11270,11270,11270,0
20240509,121600,80081540,11270,11270,11270,11270,0
20240509,121500,80081540,11270,11260,11270,11260,2
20240509,121400,80059010,11260,11260,11260,11260,0
20240509,121300,80059010,11260,11260,11260,11260,0
20240509,121200,80059010,11260,11260,11260,11260,0
20240509,121100,80059010,11260,11260,11260,11260,0
20240509,121000,80059010,11260,11260,11260,11260,0
20240509,120900,80059010,11260,11260,11260,11260,0
20240509,120800,80059010,11260,11260,11260,11260,2
20240509,120700,80036490,11260,11260,11260,11260,1
20240509,120600,80025230,11280,11280,11280,11280,1
20240509,120500,80013950,11260,11260,11260,11260,1
20240509,120400,80002690,11270,11250,11270,11250,2
20240509,120300,79980170,11280,11280,11280,11280,0
20240509,120200,79980170,11280,11280,11280,11280,0
20240509,120100,79980170,11280,11280,11280,11280,0
20240509,120000,79980170,11280,11280,11280,11280,0
20240509,115900,79980170,11280,11280,11280,11280,0
20240509,115800,79980170,11280,11280,11280,11260,52
20240509,115700,79393630,11250,11250,11250,11230,1003
20240509,115600,68126740,11280,11280,11280,11280,0
20240509,115500,68126740,11280,11280,11280,11280,0
20240509,115400,68126740,11280,11280,11280,11280,0
20240509,115300,68126740,11280,11280,11280,11280,0
20240509,115200,68126740,11280,11280,11280,11280,0
20240509,115100,68126740,11280,11280,11280,11280,0
20240509,115000,68126740,11280,11280,11280,11280,0
20240509,114900,68126740,11280,11270,11280,11270,11
20240509,114800,68002670,11280,11270,11280,11270,2
20240509,114700,67980120,11270,11270,11270,11270,0
20240509,114600,67980120,11270,11270,11270,11270,121
20240509,114500,66616450,11260,11260,11270,11250,12
20240509,114400,66481350,11260,11270,11270,11250,803
20240509,114300,57438450,11270,11270,11270,11270,60
20240509,114200,56762250,11280,11280,11280,11280,0
20240509,114100,56762250,11280,11280,11280,11280,0
20240509,114000,56762250,11280,11280,11280,11280,0
20240509,113900,56762250,11280,11280,11280,11280,0
20240509,113800,56762250,11280,11280,11280,11280,0
20240509,113700,56762250,11280,11280,11280,11280,0
20240509,113600,56762250,11280,11280,11280,11280,30
20240509,113500,56423850,11280,11280,11280,11280,4
20240509,113400,56378730,11280,11280,11280,11280,0
20240509,113300,56378730,11280,11280,11280,11280,0
20240509,113200,56378730,11280,11280,11280,11280,0
20240509,113100,56378730,11280,11280,11280,11280,0
20240509,113000,56378730,11280,11280,11280,11280,45
20240509,112900,55871130,11270,11270,11270,11270,0
20240509,112800,55871130,11270,11270,11270,11270,0
20240509,112700,55871130,11270,11270,11270,11270,0
20240509,112600,55871130,11270,11270,11270,11270,0
20240509,112500,55871130,11270,11280,11280,11270,10
20240509,112400,55758340,11270,11270,11270,11270,1
20240509,112300,55747070,11270,11270,11270,11270,0
20240509,112200,55747070,11270,11270,11270,11270,0
20240509,112100,55747070,11270,11270,11270,11270,2
20240509,112000,55724530,11280,11280,11280,11280,0
20240509,111900,55724530,11280,11280,11280,11280,0
20240509,111800,55724530,11280,11280,11280,11280,0
20240509,111700,55724530,11280,11280,11280,11280,0
20240509,111600,55724530,11280,11280,11280,11280,0
20240509,111500,55724530,11280,11280,11280,11280,5
20240509,111400,55668130,11270,11270,11270,11270,10
20240509,111300,55555430,11280,11280,11280,11280,0
20240509,111200,55555430,11280,11280,11280,11280,0
20240509,111100,55555430,11280,11280,11280,11280,0
20240509,111000,55555430,11280,11280,11280,11280,0
20240509,110900,55555430,11280,11280,11280,11280,0
20240509,110800,55555430,11280,11280,11280,11280,0
20240509,110700,55555430,11280,11270,11280,11270,92
20240509,110600,54518570,11270,11270,11270,11270,0
20240509,110500,54518570,11270,11270,11270,11270,0
20240509,110400,54518570,11270,11270,11270,11270,0
20240509,110300,54518570,11270,11270,11270,11270,0
20240509,110200,54518570,11270,11270,11270,11270,1
20240509,110100,54507300,11270,11270,11270,11270,0
20240509,110000,54507300,11270,11270,11270,11270,1
20240509,105900,54496030,11270,11270,11270,11270,0
20240509,105800,54496030,11270,11270,11270,11270,0
20240509,105700,54496030,11270,11270,11270,11270,0
20240509,105600,54496030,11270,11270,11270,11270,0
20240509,105500,54496030,11270,11270,11270,11270,0
20240509,105400,54496030,11270,11270,11270,11270,0
20240509,105300,54496030,11270,11270,11270,11270,0
20240509,105200,54496030,11270,11270,11270,11270,0
20240509,105100,54496030,11270,11270,11270,11270,0
20240509,105000,54496030,11270,11270,11270,11270,0
20240509,104900,54496030,11270,11270,11270,11270,0
20240509,104800,54496030,11270,11270,11270,11270,1
20240509,104700,54484760,11270,11270,11270,11270,0
20240509,104600,54484760,11270,11270,11270,11270,0
20240509,104500,54484760,11270,11270,11270,11270,0
20240509,104400,54484760,11270,11270,11270,11270,50
20240509,104300,53921260,11270,11270,11270,11270,22
20240509,104200,53673320,11280,11280,11280,11280,1
20240509,104100,53662040,11270,11270,11270,11270,45
20240509,104000,53154890,11270,11270,11270,11270,0
20240509,103900,53154890,11270,11270,11270,11270,0
20240509,103800,53154890,11270,11270,11270,11270,0
20240509,103700,53154890,11270,11270,11270,11270,0
20240509,103600,53154890,11270,11270,11270,11270,0
20240509,103500,53154890,11270,11270,11270,11270,0
20240509,103400,53154890,11270,11270,11270,11270,0
20240509,103300,53154890,11270,11270,11270,11270,0
20240509,103200,53154890,11270,11270,11270,11270,0
20240509,103100,53154890,11270,11270,11270,11270,38
20240509,103000,52726630,11270,11270,11270,11270,0
20240509,102900,52726630,11270,11270,11270,11270,0
20240509,102800,52726630,11270,11270,11270,11270,0
20240509,102700,52726630,11270,11270,11270,11270,94
20240509,102600,51667250,11270,11280,11280,11270,600
20240509,102500,44904530,11290,11290,11290,11290,0
20240509,102400,44904530,11290,11290,11290,11290,0
20240509,102300,44904530,11290,11290,11290,11290,0
20240509,102200,44904530,11290,11290,11290,11290,0
20240509,102100,44904530,11290,11290,11290,11290,0
20240509,102000,44904530,11290,11290,11290,11290,0
20240509,101900,44904530,11290,11280,11290,11280,33
20240509,101800,44532260,11280,11280,11280,11280,0
20240509,101700,44532260,11280,11280,11280,11280,174
20240509,101600,42569540,11300,11300,11300,11300,0
20240509,101500,42569540,11300,11300,11300,11300,0
20240509,101400,42569540,11300,11300,11300,11300,0
20240509,101300,42569540,11300,11300,11300,11300,0
20240509,101200,42569540,11300,11300,11300,11300,0
20240509,101100,42569540,11300,11300,11300,11300,0
20240509,101000,42569540,11300,11300,11300,11300,0
20240509,100900,42569540,11300,11300,11300,11300,0
20240509,100800,42569540,11300,11300,11300,11300,5
20240509,100700,42513040,11300,11300,11300,11300,0
20240509,100600,42513040,11300,11300,11300,11300,0
20240509,100500,42513040,11300,11300,11300,11300,0
20240509,100400,42513040,11300,11300,11300,11300,1
20240509,100300,42501740,11300,11290,11300,11290,2
20240509,100200,42479150,11300,11300,11300,11300,96
20240509,100100,41394350,11300,11290,11300,11290,19
20240509,100000,41179830,11280,11280,11280,11280,96
20240509,095900,40096950,11290,11290,11290,11290,0
20240509,095800,40096950,11290,11290,11290,11290,0
20240509,095700,40096950,11290,11290,11290,11290,1
20240509,095600,40085660,11280,11280,11280,11280,0
20240509,095500,40085660,11280,11280,11280,11280,0
20240509,095400,40085660,11280,11280,11280,11280,9
20240509,095300,39984140,11280,11280,11280,11280,0
20240509,095200,39984140,11280,11280,11280,11280,0
20240509,095100,39984140,11280,11280,11280,11280,0
20240509,095000,39984140,11280,11290,11290,11280,21
20240509,094900,39747250,11280,11280,11280,11280,0
20240509,094800,39747250,11280,11280,11280,11280,28
20240509,094700,39431410,11280,11280,11280,11280,1
20240509,094600,39420130,11280,11280,11280,11280,10
20240509,094500,39307330,11290,11290,11290,11290,82
20240509,094400,38381550,11290,11290,11290,11290,100
20240509,094300,37252550,11300,11300,11300,11300,1
20240509,094200,37241250,11290,11290,11290,11290,1
20240509,094100,37229960,11300,11290,11300,11290,11
20240509,094000,37105670,11290,11290,11290,11290,0
20240509,093900,37105670,11290,11300,11300,11290,56
20240509,093800,36473420,11300,11300,11300,11300,0
20240509,093700,36473420,11300,11300,11300,11300,0
20240509,093600,36473420,11300,11290,11300,11290,11
20240509,093500,36349220,11300,11300,11300,11300,2
20240509,093400,36326620,11300,11300,11300,11300,0
20240509,093300,36326620,11300,11300,11300,11300,0
20240509,093200,36326620,11300,11300,11300,11300,0
20240509,093100,36326620,11300,11300,11300,11300,0
20240509,093000,36326620,11300,11300,11300,11300,0
20240509,092900,36326620,11300,11300,11300,11300,1
20240509,092800,36315320,11300,11300,11300,11300,3
20240509,092700,36281420,11300,11300,11300,11300,73
20240509,092600,35456520,11300,11300,11300,11300,20
20240509,092500,35230520,11300,11300,11300,11300,10
20240509,092400,35117520,11300,11300,11300,11300,0
20240509,092300,35117520,11300,11300,11300,11300,1
20240509,092200,35106220,11310,11300,11310,11300,123
20240509,092100,33715290,11300,11300,11300,11300,0
20240509,092000,33715290,11300,11300,11300,11300,1
20240509,091900,33703990,11310,11310,11310,11310,8
20240509,091800,33613510,11320,11290,11320,11290,450
20240509,091700,28525190,11290,11290,11290,11290,8
20240509,091600,28434870,11290,11290,11290,11290,4
20240509,091500,28389710,11290,11280,11290,11280,2
20240509,091400,28367140,11300,11300,11300,11300,0
20240509,091300,28367140,11300,11300,11300,11300,0
20240509,091200,28367140,11300,11300,11300,11300,0
20240509,091100,28367140,11300,11300,11310,11300,1084
20240509,091000,16117930,11300,11250,11300,11250,8
20240509,090900,16027880,11250,11250,11250,11250,0
20240509,090800,16027880,11250,11250,11250,11250,0
20240509,090700,16027880,11250,11250,11250,11250,0
20240509,090600,16027880,11250,11250,11250,11250,0
20240509,090500,16027880,11250,11250,11250,11250,201
20240509,090400,13766630,11250,11250,11250,11250,0
20240509,090300,13766630,11250,11250,11250,11250,0
20240509,090200,13766630,11250,11250,11250,11250,0
20240509,090100,13766630,11250,11250,11250,11250,0
20240509,090000,13766630,11250,11320,11320,11250,1219