KissMeData/005010/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184300,506083355,4555,4555,4555,4555,1011
20240508,184200,506083355,4555,4555,4555,4555,0
20240508,184100,506083355,4555,4555,4555,4555,0
20240508,184000,506083355,4555,4555,4555,4555,0
20240508,183900,506083355,4555,4555,4555,4555,0
20240508,183800,506083355,4555,4555,4555,4555,0
20240508,183700,506083355,4555,4555,4555,4555,0
20240508,183600,506083355,4555,4555,4555,4555,0
20240508,183500,506083355,4555,4555,4555,4555,0
20240508,183400,506083355,4555,4555,4555,4555,0
20240508,183300,506083355,4555,4555,4555,4555,0
20240508,183200,506083355,4555,4555,4555,4555,0
20240508,183100,506083355,4555,4555,4555,4555,0
20240508,183000,506083355,4555,4555,4555,4555,0
20240508,182900,506083355,4555,4555,4555,4555,0
20240508,182800,506083355,4555,4555,4555,4555,0
20240508,182700,506083355,4555,4555,4555,4555,0
20240508,182600,506083355,4555,4555,4555,4555,0
20240508,182500,506083355,4555,4555,4555,4555,0
20240508,182400,506083355,4555,4555,4555,4555,0
20240508,182300,506083355,4555,4555,4555,4555,0
20240508,182200,506083355,4555,4555,4555,4555,0
20240508,182100,506083355,4555,4555,4555,4555,0
20240508,182000,506083355,4555,4555,4555,4555,0
20240508,181900,506083355,4555,4555,4555,4555,0
20240508,181800,506083355,4555,4555,4555,4555,0
20240508,181700,506083355,4555,4555,4555,4555,0
20240508,181600,506083355,4555,4555,4555,4555,0
20240508,181500,506083355,4555,4555,4555,4555,0
20240508,181400,506083355,4555,4555,4555,4555,0
20240508,181300,506083355,4555,4555,4555,4555,1011
20240508,181200,506083355,4555,4555,4555,4555,0
20240508,181100,506083355,4555,4555,4555,4555,0
20240508,181000,506083355,4555,4555,4555,4555,0
20240508,180900,506083355,4555,4555,4555,4555,0
20240508,180800,506083355,4555,4555,4555,4555,0
20240508,180700,506083355,4555,4555,4555,4555,0
20240508,180600,506083355,4555,4555,4555,4555,0
20240508,180500,506083355,4555,4555,4555,4555,0
20240508,180400,506083355,4555,4555,4555,4555,0
20240508,180300,506083355,4555,4555,4555,4555,0
20240508,180200,506083355,4555,4555,4555,4555,0
20240508,180100,506083355,4555,4555,4555,4555,0
20240508,180000,506083355,4555,4555,4555,4555,0
20240508,175900,506083355,4555,4555,4555,4555,0
20240508,175800,506083355,4555,4555,4555,4555,0
20240508,175700,506083355,4555,4555,4555,4555,0
20240508,175600,506083355,4555,4555,4555,4555,0
20240508,175500,506083355,4555,4555,4555,4555,0
20240508,175400,506083355,4555,4555,4555,4555,0
20240508,175300,506083355,4555,4555,4555,4555,0
20240508,175200,506083355,4555,4555,4555,4555,0
20240508,175100,506083355,4555,4555,4555,4555,0
20240508,175000,506083355,4555,4555,4555,4555,0
20240508,174900,506083355,4555,4555,4555,4555,0
20240508,174800,506083355,4555,4555,4555,4555,0
20240508,174700,506083355,4555,4555,4555,4555,0
20240508,174600,506083355,4555,4555,4555,4555,0
20240508,174500,506083355,4555,4555,4555,4555,0
20240508,174400,506083355,4555,4555,4555,4555,0
20240508,174300,506083355,4555,4555,4555,4555,1011
20240508,174200,506083355,4555,4555,4555,4555,0
20240508,174100,506083355,4555,4555,4555,4555,0
20240508,174000,506083355,4555,4555,4555,4555,0
20240508,173900,506083355,4555,4555,4555,4555,0
20240508,173800,506083355,4555,4555,4555,4555,0
20240508,173700,506083355,4555,4555,4555,4555,0
20240508,173600,506083355,4555,4555,4555,4555,0
20240508,173500,506083355,4555,4555,4555,4555,0
20240508,173400,506083355,4555,4555,4555,4555,0
20240508,173300,506083355,4555,4555,4555,4555,0
20240508,173200,506083355,4555,4555,4555,4555,0
20240508,173100,506083355,4555,4555,4555,4555,0
20240508,173000,506083355,4555,4555,4555,4555,0
20240508,172900,506083355,4555,4555,4555,4555,0
20240508,172800,506083355,4555,4555,4555,4555,0
20240508,172700,506083355,4555,4555,4555,4555,0
20240508,172600,506083355,4555,4555,4555,4555,0
20240508,172500,506083355,4555,4555,4555,4555,0
20240508,172400,506083355,4555,4555,4555,4555,0
20240508,172300,506083355,4555,4555,4555,4555,0
20240508,172200,506083355,4555,4555,4555,4555,0
20240508,172100,506083355,4555,4555,4555,4555,0
20240508,172000,506083355,4555,4555,4555,4555,0
20240508,171900,506083355,4555,4555,4555,4555,0
20240508,171800,506083355,4555,4555,4555,4555,0
20240508,171700,506083355,4555,4555,4555,4555,0
20240508,171600,506083355,4555,4555,4555,4555,0
20240508,171500,506083355,4555,4555,4555,4555,0
20240508,171400,506083355,4555,4555,4555,4555,0
20240508,171300,506083355,4555,4555,4555,4555,1011
20240508,171200,506083355,4555,4555,4555,4555,0
20240508,171100,506083355,4555,4555,4555,4555,0
20240508,171000,506083355,4555,4555,4555,4555,0
20240508,170900,506083355,4555,4555,4555,4555,0
20240508,170800,506083355,4555,4555,4555,4555,0
20240508,170700,506083355,4555,4555,4555,4555,0
20240508,170600,506083355,4555,4555,4555,4555,0
20240508,170500,506083355,4555,4555,4555,4555,0
20240508,170400,506083355,4555,4555,4555,4555,0
20240508,170300,506083355,4555,4555,4555,4555,0
20240508,170200,506083355,4555,4555,4555,4555,0
20240508,170100,506083355,4555,4555,4555,4555,0
20240508,170000,506083355,4555,4555,4555,4555,0
20240508,165900,506083355,4555,4555,4555,4555,0
20240508,165800,506083355,4555,4555,4555,4555,0
20240508,165700,506083355,4555,4555,4555,4555,0
20240508,165600,506083355,4555,4555,4555,4555,0
20240508,165500,506083355,4555,4555,4555,4555,0
20240508,165400,506083355,4555,4555,4555,4555,0
20240508,165300,506083355,4555,4555,4555,4555,0
20240508,165200,506083355,4555,4555,4555,4555,0
20240508,165100,506083355,4555,4555,4555,4555,0
20240508,165000,506083355,4555,4555,4555,4555,0
20240508,164900,506083355,4555,4555,4555,4555,0
20240508,164800,506083355,4555,4555,4555,4555,0
20240508,164700,506083355,4555,4555,4555,4555,0
20240508,164600,506083355,4555,4555,4555,4555,0
20240508,164500,506083355,4555,4555,4555,4555,0
20240508,164400,506083355,4555,4555,4555,4555,0
20240508,164300,506083355,4555,4555,4555,4555,1011
20240508,164200,506083355,4555,4555,4555,4555,0
20240508,164100,506083355,4555,4555,4555,4555,0
20240508,164000,506083355,4555,4555,4555,4555,0
20240508,163900,506083355,4555,4555,4555,4555,0
20240508,163800,506083355,4555,4555,4555,4555,0
20240508,163700,506083355,4555,4555,4555,4555,0
20240508,163600,506083355,4555,4555,4555,4555,0
20240508,163500,506083355,4555,4555,4555,4555,0
20240508,163400,506083355,4555,4555,4555,4555,0
20240508,163300,506083355,4555,4555,4555,4555,0
20240508,163200,506083355,4555,4555,4555,4555,0
20240508,163100,506083355,4555,4555,4555,4555,0
20240508,163000,506083355,4555,4555,4555,4555,0
20240508,162900,506083355,4555,4555,4555,4555,0
20240508,162800,506083355,4555,4555,4555,4555,0
20240508,162700,506083355,4555,4555,4555,4555,0
20240508,162600,506083355,4555,4555,4555,4555,0
20240508,162500,506083355,4555,4555,4555,4555,0
20240508,162400,506083355,4555,4555,4555,4555,0
20240508,162300,506083355,4555,4555,4555,4555,0
20240508,162200,506083355,4555,4555,4555,4555,0
20240508,162100,506083355,4555,4555,4555,4555,0
20240508,162000,506083355,4555,4555,4555,4555,0
20240508,161900,506083355,4555,4555,4555,4555,0
20240508,161800,506083355,4555,4555,4555,4555,0
20240508,161700,506083355,4555,4555,4555,4555,0
20240508,161600,506083355,4555,4555,4555,4555,0
20240508,161500,506083355,4555,4555,4555,4555,0
20240508,161400,506083355,4555,4555,4555,4555,0
20240508,161300,506083355,4555,4555,4555,4555,1011
20240508,161200,506083355,4555,4555,4555,4555,0
20240508,161100,506083355,4555,4555,4555,4555,0
20240508,161000,506083355,4555,4555,4555,4555,0
20240508,160900,506083355,4555,4555,4555,4555,0
20240508,160800,506083355,4555,4555,4555,4555,0
20240508,160700,506083355,4555,4555,4555,4555,0
20240508,160600,506083355,4555,4555,4555,4555,0
20240508,160500,506083355,4555,4555,4555,4555,0
20240508,160400,506083355,4555,4555,4555,4555,0
20240508,160300,506083355,4555,4555,4555,4555,0
20240508,160200,506083355,4555,4555,4555,4555,0
20240508,160100,506083355,4555,4555,4555,4555,0
20240508,160000,506083355,4555,4555,4555,4555,0
20240508,155900,506083355,4555,4555,4555,4555,0
20240508,155800,506083355,4555,4555,4555,4555,0
20240508,155700,506083355,4555,4555,4555,4555,0
20240508,155600,506083355,4555,4555,4555,4555,0
20240508,155500,506083355,4555,4555,4555,4555,0
20240508,155400,506083355,4555,4555,4555,4555,0
20240508,155300,506083355,4555,4555,4555,4555,0
20240508,155200,506083355,4555,4555,4555,4555,0
20240508,155100,506083355,4555,4555,4555,4555,0
20240508,155000,506083355,4555,4555,4555,4555,0
20240508,154900,506083355,4555,4555,4555,4555,0
20240508,154800,506083355,4555,4555,4555,4555,0
20240508,154700,506083355,4555,4555,4555,4555,0
20240508,154600,506083355,4555,4555,4555,4555,0
20240508,154500,506083355,4555,4555,4555,4555,0
20240508,154400,506083355,4555,4555,4555,4555,0
20240508,154300,506083355,4555,4555,4555,4555,1011
20240508,154200,506083355,4555,4555,4555,4555,0
20240508,154100,506083355,4555,4555,4555,4555,0
20240508,154000,506083355,4555,4555,4555,4555,0
20240508,153900,506083355,4555,4555,4555,4555,0
20240508,153800,506083355,4555,4555,4555,4555,0
20240508,153700,506083355,4555,4555,4555,4555,0
20240508,153600,506083355,4555,4555,4555,4555,0
20240508,153500,506083355,4555,4555,4555,4555,0
20240508,153400,506083355,4555,4555,4555,4555,0
20240508,153300,506083355,4555,4555,4555,4555,0
20240508,153200,506083355,4555,4555,4555,4555,0
20240508,153100,506083355,4555,4555,4555,4555,0
20240508,153000,506083355,4555,4555,4555,4555,1011
20240508,152900,501478250,4565,4565,4565,4565,0
20240508,152800,501478250,4565,4565,4565,4565,0
20240508,152700,501478250,4565,4565,4565,4565,0
20240508,152600,501478250,4565,4565,4565,4565,0
20240508,152500,501478250,4565,4565,4565,4565,0
20240508,152400,501478250,4565,4565,4565,4565,0
20240508,152300,501478250,4565,4565,4565,4565,0
20240508,152200,501478250,4565,4565,4565,4565,0
20240508,152100,501478250,4565,4565,4565,4565,0
20240508,152000,501478250,4565,4565,4565,4565,0
20240508,151900,501478250,4565,4565,4565,4550,101
20240508,151800,501017830,4565,4565,4565,4565,0
20240508,151700,501017830,4565,4565,4565,4565,329
20240508,151600,499515945,4565,4565,4565,4565,10
20240508,151500,499470295,4560,4560,4560,4560,10
20240508,151400,499424695,4565,4565,4565,4565,26
20240508,151300,499306005,4560,4560,4560,4560,0
20240508,151200,499306005,4560,4560,4560,4560,0
20240508,151100,499306005,4560,4560,4560,4560,0
20240508,151000,499306005,4560,4560,4560,4560,0
20240508,150900,499306005,4560,4560,4560,4560,0
20240508,150800,499306005,4560,4560,4560,4560,80
20240508,150700,498941205,4560,4550,4560,4550,301
20240508,150600,497571645,4550,4560,4560,4550,46
20240508,150500,497362155,4560,4555,4565,4555,3568
20240508,150400,481092670,4550,4555,4555,4550,1887
20240508,150300,472497595,4555,4560,4560,4555,167
20240508,150200,471736790,4560,4565,4565,4560,1186
20240508,150100,466325365,4560,4560,4560,4560,24
20240508,150000,466215925,4555,4560,4565,4555,1192
20240508,145900,460775035,4560,4560,4560,4560,0
20240508,145800,460775035,4560,4560,4560,4560,0
20240508,145700,460775035,4560,4560,4560,4560,0
20240508,145600,460775035,4560,4560,4560,4545,3134
20240508,145500,446516390,4565,4565,4565,4565,0
20240508,145400,446516390,4565,4565,4565,4565,0
20240508,145300,446516390,4565,4565,4565,4565,7
20240508,145200,446484435,4555,4555,4555,4555,2
20240508,145100,446475325,4555,4565,4565,4555,364
20240508,145000,444814440,4560,4560,4560,4560,0
20240508,144900,444814440,4560,4560,4560,4560,3
20240508,144800,444800760,4560,4560,4560,4560,63
20240508,144700,444513480,4560,4560,4560,4560,10
20240508,144600,444467880,4560,4560,4560,4560,15
20240508,144500,444399480,4565,4565,4565,4565,0
20240508,144400,444399480,4565,4565,4565,4565,0
20240508,144300,444399480,4565,4565,4565,4565,6
20240508,144200,444372090,4565,4565,4565,4565,1
20240508,144100,444367525,4565,4565,4565,4565,0
20240508,144000,444367525,4565,4565,4565,4565,1
20240508,143900,444362960,4560,4560,4560,4560,0
20240508,143800,444362960,4560,4560,4560,4560,0
20240508,143700,444362960,4560,4560,4565,4560,540
20240508,143600,441898585,4550,4550,4550,4550,0
20240508,143500,441898585,4550,4550,4550,4550,0
20240508,143400,441898585,4550,4550,4550,4550,0
20240508,143300,441898585,4550,4550,4550,4550,0
20240508,143200,441898585,4550,4550,4550,4550,0
20240508,143100,441898585,4550,4565,4565,4550,2
20240508,143000,441889470,4550,4550,4550,4550,0
20240508,142900,441889470,4550,4555,4560,4550,1304
20240508,142800,435946470,4555,4555,4555,4555,0
20240508,142700,435946470,4555,4555,4555,4555,0
20240508,142600,435946470,4555,4555,4555,4555,0
20240508,142500,435946470,4555,4555,4555,4555,0
20240508,142400,435946470,4555,4555,4555,4555,761
20240508,142300,432480115,4555,4555,4555,4555,370
20240508,142200,430794765,4555,4555,4555,4555,0
20240508,142100,430794765,4555,4550,4560,4550,456
20240508,142000,428719635,4550,4550,4560,4550,2494
20240508,141900,417361975,4550,4555,4555,4550,1495
20240508,141800,410553430,4555,4555,4555,4555,89
20240508,141700,410148035,4560,4560,4560,4560,0
20240508,141600,410148035,4560,4560,4560,4560,0
20240508,141500,410148035,4560,4560,4560,4560,10
20240508,141400,410102435,4560,4560,4560,4560,6
20240508,141300,410075075,4560,4560,4560,4560,0
20240508,141200,410075075,4560,4560,4560,4560,40
20240508,141100,409892675,4555,4555,4555,4555,276
20240508,141000,408635495,4550,4555,4555,4550,753
20240508,140900,405206345,4555,4555,4555,4555,1
20240508,140800,405201790,4555,4555,4555,4555,0
20240508,140700,405201790,4555,4555,4555,4555,0
20240508,140600,405201790,4555,4555,4555,4555,1
20240508,140500,405197235,4555,4555,4555,4555,3
20240508,140400,405183570,4550,4550,4550,4550,0
20240508,140300,405183570,4550,4550,4550,4550,0
20240508,140200,405183570,4550,4560,4560,4550,16
20240508,140100,405110630,4560,4560,4560,4560,20
20240508,140000,405019430,4545,4550,4560,4545,1848
20240508,135900,396599550,4545,4545,4545,4545,0
20240508,135800,396599550,4545,4555,4560,4545,484
20240508,135700,394393830,4550,4550,4550,4550,0
20240508,135600,394393830,4550,4550,4550,4550,0
20240508,135500,394393830,4550,4550,4560,4550,143
20240508,135400,393742400,4550,4550,4550,4550,19
20240508,135300,393655950,4550,4550,4550,4550,0
20240508,135200,393655950,4550,4550,4550,4550,0
20240508,135100,393655950,4550,4550,4550,4550,49
20240508,135000,393433000,4550,4550,4550,4550,1
20240508,134900,393428450,4545,4545,4545,4545,0
20240508,134800,393428450,4545,4545,4545,4545,0
20240508,134700,393428450,4545,4545,4545,4545,0
20240508,134600,393428450,4545,4545,4545,4545,0
20240508,134500,393428450,4545,4545,4545,4545,0
20240508,134400,393428450,4545,4545,4555,4545,1730
20240508,134300,385556915,4545,4545,4545,4545,0
20240508,134200,385556915,4545,4545,4545,4545,0
20240508,134100,385556915,4545,4550,4550,4545,14
20240508,134000,385493280,4550,4550,4550,4550,8
20240508,133900,385456880,4550,4550,4550,4550,4
20240508,133800,385438680,4550,4550,4550,4550,22
20240508,133700,385338580,4550,4550,4550,4550,24
20240508,133600,385229380,4550,4550,4550,4550,4
20240508,133500,385211180,4550,4550,4550,4550,4
20240508,133400,385192980,4545,4545,4545,4545,0
20240508,133300,385192980,4545,4550,4550,4545,158
20240508,133200,384474215,4550,4550,4550,4550,16
20240508,133100,384401415,4550,4550,4550,4550,4
20240508,133000,384383215,4545,4555,4555,4545,294
20240508,132900,383044385,4545,4545,4545,4545,0
20240508,132800,383044385,4545,4545,4545,4545,0
20240508,132700,383044385,4545,4545,4545,4545,0
20240508,132600,383044385,4545,4545,4545,4545,0
20240508,132500,383044385,4545,4545,4545,4545,1
20240508,132400,383039840,4545,4545,4545,4545,0
20240508,132300,383039840,4545,4545,4545,4545,34
20240508,132200,382885310,4545,4545,4545,4545,0
20240508,132100,382885310,4545,4545,4545,4545,4
20240508,132000,382867130,4560,4560,4560,4560,5
20240508,131900,382844330,4560,4560,4560,4560,0
20240508,131800,382844330,4560,4560,4560,4560,0
20240508,131700,382844330,4560,4560,4560,4560,9
20240508,131600,382803290,4555,4555,4555,4555,0
20240508,131500,382803290,4555,4550,4555,4550,649
20240508,131400,379847235,4550,4550,4550,4550,1
20240508,131300,379842685,4540,4540,4540,4540,0
20240508,131200,379842685,4540,4540,4540,4540,0
20240508,131100,379842685,4540,4540,4540,4540,0
20240508,131000,379842685,4540,4545,4545,4540,81
20240508,130900,379474940,4550,4550,4550,4550,41
20240508,130800,379288390,4535,4550,4550,4535,3276
20240508,130700,364418035,4545,4545,4545,4545,0
20240508,130600,364418035,4545,4555,4555,4545,752
20240508,130500,360994195,4555,4555,4555,4555,0
20240508,130400,360994195,4555,4555,4555,4555,26
20240508,130300,360875765,4545,4555,4555,4540,1236
20240508,130200,355248545,4560,4560,4560,4560,0
20240508,130100,355248545,4560,4555,4560,4555,9
20240508,130000,355207545,4545,4545,4545,4545,0
20240508,125900,355207545,4545,4545,4545,4545,0
20240508,125800,355207545,4545,4545,4545,4545,0
20240508,125700,355207545,4545,4545,4545,4545,0
20240508,125600,355207545,4545,4555,4555,4545,446
20240508,125500,353176475,4545,4545,4545,4545,31
20240508,125400,353035580,4545,4545,4545,4545,619
20240508,125300,350222225,4545,4555,4555,4545,197
20240508,125200,349325360,4545,4555,4555,4545,880
20240508,125100,345320760,4545,4550,4550,4545,154
20240508,125000,344620215,4555,4555,4555,4555,0
20240508,124900,344620215,4555,4555,4555,4555,0
20240508,124800,344620215,4555,4555,4555,4555,50
20240508,124700,344392465,4560,4560,4560,4560,0
20240508,124600,344392465,4560,4560,4560,4560,1
20240508,124500,344387905,4545,4545,4545,4545,0
20240508,124400,344387905,4545,4545,4545,4545,0
20240508,124300,344387905,4545,4545,4545,4545,417
20240508,124200,342492640,4545,4550,4550,4545,310
20240508,124100,341082675,4550,4550,4550,4550,5
20240508,124000,341059925,4550,4550,4550,4550,0
20240508,123900,341059925,4550,4560,4560,4550,571
20240508,123800,338456875,4550,4550,4550,4550,0
20240508,123700,338456875,4550,4550,4550,4550,0
20240508,123600,338456875,4550,4550,4550,4550,30
20240508,123500,338320375,4555,4555,4555,4555,1
20240508,123400,338315820,4560,4560,4560,4560,0
20240508,123300,338315820,4560,4560,4560,4560,1
20240508,123200,338311260,4560,4560,4560,4560,5
20240508,123100,338288460,4550,4550,4550,4550,0
20240508,123000,338288460,4550,4550,4550,4550,0
20240508,122900,338288460,4550,4550,4550,4550,20
20240508,122800,338197460,4550,4550,4550,4550,0
20240508,122700,338197460,4550,4550,4550,4550,0
20240508,122600,338197460,4550,4550,4550,4550,0
20240508,122500,338197460,4550,4550,4550,4550,0
20240508,122400,338197460,4550,4550,4550,4550,0
20240508,122300,338197460,4550,4550,4550,4550,0
20240508,122200,338197460,4550,4550,4550,4550,0
20240508,122100,338197460,4550,4550,4550,4550,0
20240508,122000,338197460,4550,4550,4550,4550,0
20240508,121900,338197460,4550,4560,4565,4550,967
20240508,121800,333786360,4560,4550,4560,4550,64
20240508,121700,333495110,4550,4550,4550,4550,10
20240508,121600,333449610,4560,4560,4560,4560,0
20240508,121500,333449610,4560,4560,4560,4560,1
20240508,121400,333445050,4550,4550,4550,4550,50
20240508,121300,333217550,4550,4565,4565,4550,120
20240508,121200,332670050,4560,4560,4560,4550,499
20240508,121100,330395555,4560,4555,4560,4555,166
20240508,121000,329638600,4555,4550,4555,4550,5
20240508,120900,329615830,4555,4555,4555,4555,1
20240508,120800,329611275,4555,4555,4555,4555,16
20240508,120700,329538395,4555,4555,4555,4555,4
20240508,120600,329520175,4545,4545,4545,4545,38
20240508,120500,329347465,4545,4545,4545,4545,59
20240508,120400,329079310,4545,4545,4545,4545,200
20240508,120300,328170310,4545,4545,4545,4545,0
20240508,120200,328170310,4545,4560,4560,4545,126
20240508,120100,327595765,4555,4555,4555,4555,0
20240508,120000,327595765,4555,4550,4560,4550,10
20240508,115900,327550215,4545,4545,4545,4545,0
20240508,115800,327550215,4545,4550,4550,4545,27
20240508,115700,327427495,4550,4550,4550,4550,35
20240508,115600,327268245,4550,4555,4555,4550,243
20240508,115500,326162560,4555,4555,4555,4555,39
20240508,115400,325984915,4555,4555,4555,4555,3
20240508,115300,325971250,4560,4560,4560,4560,0
20240508,115200,325971250,4560,4560,4560,4560,0
20240508,115100,325971250,4560,4560,4560,4560,0
20240508,115000,325971250,4560,4560,4560,4560,0
20240508,114900,325971250,4560,4560,4560,4560,0
20240508,114800,325971250,4560,4560,4560,4560,2
20240508,114700,325962130,4555,4555,4555,4555,6
20240508,114600,325934800,4550,4550,4550,4550,0
20240508,114500,325934800,4550,4560,4565,4550,1105
20240508,114400,320900850,4560,4560,4560,4560,87
20240508,114300,320504130,4555,4555,4555,4555,21
20240508,114200,320408475,4555,4545,4555,4540,46
20240508,114100,320199465,4540,4540,4540,4540,0
20240508,114000,320199465,4540,4540,4540,4540,0
20240508,113900,320199465,4540,4540,4540,4540,0
20240508,113800,320199465,4540,4540,4540,4540,0
20240508,113700,320199465,4540,4540,4540,4540,40
20240508,113600,320017865,4550,4555,4555,4550,460
20240508,113500,317922745,4550,4550,4550,4550,40
20240508,113400,317740745,4545,4545,4545,4545,0
20240508,113300,317740745,4545,4555,4555,4545,291
20240508,113200,316415650,4550,4550,4550,4550,0
20240508,113100,316415650,4550,4545,4550,4545,24
20240508,113000,316306455,4530,4540,4540,4530,2005
20240508,112900,307223170,4535,4535,4535,4535,0
20240508,112800,307223170,4535,4535,4535,4535,43
20240508,112700,307028165,4535,4535,4535,4535,0
20240508,112600,307028165,4535,4540,4540,4535,2528
20240508,112500,295560570,4540,4540,4560,4540,1267
20240508,112400,289788390,4540,4545,4545,4540,1160
20240508,112300,284516695,4545,4550,4550,4545,24
20240508,112200,284407585,4550,4550,4550,4550,41
20240508,112100,284221035,4560,4560,4560,4560,3
20240508,112000,284207355,4550,4555,4555,4550,25
20240508,111900,284093600,4545,4545,4545,4545,14
20240508,111800,284029970,4545,4545,4545,4545,0
20240508,111700,284029970,4545,4545,4545,4545,24
20240508,111600,283920890,4550,4550,4550,4550,334
20240508,111500,282401190,4550,4550,4555,4550,273
20240508,111400,281158035,4550,4550,4550,4550,35
20240508,111300,280998785,4550,4550,4550,4550,0
20240508,111200,280998785,4550,4550,4550,4550,77
20240508,111100,280648435,4560,4560,4560,4550,273
20240508,111000,279403905,4555,4545,4555,4545,210
20240508,110900,278447555,4540,4540,4540,4540,8
20240508,110800,278411235,4535,4535,4535,4535,20
20240508,110700,278320535,4535,4540,4540,4535,1885
20240508,110600,269764560,4540,4540,4540,4540,24
20240508,110500,269655600,4540,4540,4540,4540,2
20240508,110400,269646520,4540,4540,4540,4540,36
20240508,110300,269483080,4545,4550,4560,4545,1940
20240508,110200,260642510,4550,4550,4550,4550,0
20240508,110100,260642510,4550,4550,4550,4550,24
20240508,110000,260533310,4555,4550,4555,4545,146
20240508,105900,259868555,4555,4550,4555,4545,94
20240508,105800,259440935,4550,4550,4550,4550,20
20240508,105700,259349935,4550,4550,4550,4550,39
20240508,105600,259172485,4555,4555,4555,4555,0
20240508,105500,259172485,4555,4555,4555,4545,35
20240508,105400,259013345,4545,4545,4545,4545,0
20240508,105300,259013345,4545,4550,4550,4545,1258
20240508,105200,253290345,4545,4550,4555,4545,446
20240508,105100,251259445,4550,4555,4555,4550,502
20240508,105000,248973345,4545,4550,4550,4545,79
20240508,104900,248614065,4550,4550,4550,4545,168
20240508,104800,247850010,4545,4545,4545,4545,0
20240508,104700,247850010,4545,4545,4545,4545,20
20240508,104600,247759110,4545,4545,4545,4545,24
20240508,104500,247650030,4550,4550,4550,4550,1
20240508,104400,247645480,4540,4550,4550,4540,194
20240508,104300,246762910,4540,4550,4550,4540,1207
20240508,104200,241272430,4545,4550,4555,4545,700
20240508,104100,238084685,4550,4540,4550,4540,29
20240508,104000,237952980,4540,4540,4540,4540,2
20240508,103900,237943900,4540,4550,4555,4540,274
20240508,103800,236697345,4530,4530,4530,4530,26
20240508,103700,236579565,4525,4530,4550,4525,98
20240508,103600,236134865,4525,4525,4525,4525,26
20240508,103500,236017215,4550,4550,4550,4550,9
20240508,103400,235976265,4525,4555,4555,4525,1045
20240508,103300,231222160,4550,4550,4550,4550,24
20240508,103200,231112960,4555,4555,4555,4555,0
20240508,103100,231112960,4555,4535,4555,4520,1039
20240508,103000,226390255,4520,4525,4525,4520,35
20240508,102900,226232005,4520,4520,4535,4520,359
20240508,102800,224608510,4520,4520,4530,4520,344
20240508,102700,223051870,4520,4520,4520,4520,310
20240508,102600,221650670,4520,4520,4520,4520,340
20240508,102500,220113870,4520,4525,4535,4520,326
20240508,102400,218640075,4530,4520,4530,4515,457
20240508,102300,216572760,4515,4520,4520,4515,1106
20240508,102200,211575085,4520,4520,4525,4520,2385
20240508,102100,200794385,4520,4525,4525,4520,340
20240508,102000,199256895,4525,4525,4535,4525,1381
20240508,101900,193007540,4525,4525,4540,4525,1098
20240508,101800,188038940,4535,4525,4540,4525,316
20240508,101700,186608300,4525,4530,4530,4525,297
20240508,101600,185263165,4530,4530,4530,4530,335
20240508,101500,183745615,4530,4530,4530,4530,628
20240508,101400,180900775,4530,4530,4545,4530,1919
20240508,101300,172192450,4530,4530,4530,4530,334
20240508,101200,170679430,4530,4525,4540,4525,386
20240508,101100,168931170,4525,4530,4530,4525,1164
20240508,101000,163659455,4525,4535,4535,4525,1521
20240508,100900,156772080,4530,4530,4530,4525,338
20240508,100800,155241380,4525,4530,4535,4520,1618
20240508,100700,147919815,4520,4520,4520,4520,350
20240508,100600,146337815,4525,4520,4530,4520,446
20240508,100500,144320940,4520,4530,4530,4520,322
20240508,100400,142865215,4535,4530,4535,4520,736
20240508,100300,139533950,4520,4520,4530,4520,492
20240508,100200,137309110,4520,4525,4525,4520,294
20240508,100100,135980225,4520,4520,4520,4515,1336
20240508,100000,129946880,4520,4520,4520,4520,741
20240508,095900,126597560,4525,4520,4525,4520,401
20240508,095800,124785030,4520,4525,4525,4520,375
20240508,095700,123088500,4520,4525,4525,4520,496
20240508,095600,120844580,4530,4530,4530,4520,168
20240508,095500,120084980,4520,4520,4520,4520,381
20240508,095400,118362860,4520,4520,4530,4520,291
20240508,095300,117047480,4520,4520,4530,4520,430
20240508,095200,115102535,4525,4525,4530,4520,334
20240508,095100,113592790,4520,4520,4525,4520,464
20240508,095000,111495240,4520,4525,4530,4520,323
20240508,094900,110034670,4530,4520,4530,4520,343
20240508,094800,108484285,4520,4525,4525,4520,484
20240508,094700,106295220,4520,4520,4520,4520,2992
20240508,094600,92771380,4520,4520,4525,4520,338
20240508,094500,91243615,4520,4520,4525,4515,680
20240508,094400,88170245,4525,4525,4525,4515,278
20240508,094300,86914400,4530,4530,4530,4530,2
20240508,094200,86905340,4535,4515,4535,4515,413
20240508,094100,85037630,4515,4520,4530,4515,494
20240508,094000,82805890,4520,4520,4535,4520,502
20240508,093900,80533980,4520,4525,4530,4520,750
20240508,093800,77140985,4530,4535,4535,4525,59
20240508,093700,76873890,4540,4540,4540,4540,33
20240508,093600,76724070,4545,4520,4545,4515,660
20240508,093500,73732885,4540,4540,4550,4520,54
20240508,093400,73488180,4545,4525,4545,4515,550
20240508,093300,71000475,4520,4535,4540,4520,2312
20240508,093200,60526605,4535,4545,4545,4535,314
20240508,093100,59101430,4550,4540,4550,4540,347
20240508,093000,57526030,4540,4560,4560,4540,743
20240508,092900,54149345,4545,4550,4550,4545,165
20240508,092800,53398795,4560,4560,4560,4560,15
20240508,092700,53330395,4560,4540,4560,4540,3
20240508,092600,53316755,4560,4560,4560,4560,5
20240508,092500,53293955,4560,4550,4560,4535,1261
20240508,092400,47562555,4555,4555,4555,4555,20
20240508,092300,47471455,4555,4555,4555,4555,0
20240508,092200,47471455,4555,4555,4560,4545,536
20240508,092100,45033145,4560,4560,4560,4560,0
20240508,092000,45033145,4560,4560,4560,4560,0
20240508,091900,45033145,4560,4560,4560,4560,221
20240508,091800,44025385,4565,4560,4565,4560,329
20240508,091700,42525140,4560,4560,4560,4560,1
20240508,091600,42520580,4550,4550,4550,4550,43
20240508,091500,42324930,4550,4550,4550,4550,2
20240508,091400,42315830,4545,4545,4545,4545,0
20240508,091300,42315830,4545,4550,4550,4545,271
20240508,091200,41083145,4550,4550,4550,4545,740
20240508,091100,37716675,4550,4550,4550,4550,0
20240508,091000,37716675,4550,4550,4550,4550,24
20240508,090900,37607475,4550,4550,4550,4550,1
20240508,090800,37602925,4550,4550,4555,4550,999
20240508,090700,33057455,4550,4545,4550,4545,122
20240508,090600,32502390,4550,4550,4550,4550,1
20240508,090500,32497840,4550,4550,4550,4550,2
20240508,090400,32488740,4550,4545,4550,4545,124
20240508,090300,31925155,4520,4520,4530,4520,137
20240508,090200,31305225,4525,4525,4530,4520,532
20240508,090100,28898395,4545,4545,4545,4545,10
20240508,090000,28852945,4545,4510,4550,4510,6347