KissMeData/037270/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191900,386864265,4035,4035,4035,4035,3946
20240508,191800,386864265,4035,4035,4035,4035,0
20240508,191700,386864265,4035,4035,4035,4035,0
20240508,191600,386864265,4035,4035,4035,4035,0
20240508,191500,386864265,4035,4035,4035,4035,0
20240508,191400,386864265,4035,4035,4035,4035,0
20240508,191300,386864265,4035,4035,4035,4035,0
20240508,191200,386864265,4035,4035,4035,4035,0
20240508,191100,386864265,4035,4035,4035,4035,0
20240508,191000,386864265,4035,4035,4035,4035,0
20240508,190900,386864265,4035,4035,4035,4035,0
20240508,190800,386864265,4035,4035,4035,4035,0
20240508,190700,386864265,4035,4035,4035,4035,0
20240508,190600,386864265,4035,4035,4035,4035,0
20240508,190500,386864265,4035,4035,4035,4035,0
20240508,190400,386864265,4035,4035,4035,4035,0
20240508,190300,386864265,4035,4035,4035,4035,0
20240508,190200,386864265,4035,4035,4035,4035,0
20240508,190100,386864265,4035,4035,4035,4035,0
20240508,190000,386864265,4035,4035,4035,4035,0
20240508,185900,386864265,4035,4035,4035,4035,0
20240508,185800,386864265,4035,4035,4035,4035,0
20240508,185700,386864265,4035,4035,4035,4035,0
20240508,185600,386864265,4035,4035,4035,4035,0
20240508,185500,386864265,4035,4035,4035,4035,0
20240508,185400,386864265,4035,4035,4035,4035,0
20240508,185300,386864265,4035,4035,4035,4035,0
20240508,185200,386864265,4035,4035,4035,4035,0
20240508,185100,386864265,4035,4035,4035,4035,0
20240508,185000,386864265,4035,4035,4035,4035,0
20240508,184900,386864265,4035,4035,4035,4035,3946
20240508,184800,386864265,4035,4035,4035,4035,0
20240508,184700,386864265,4035,4035,4035,4035,0
20240508,184600,386864265,4035,4035,4035,4035,0
20240508,184500,386864265,4035,4035,4035,4035,0
20240508,184400,386864265,4035,4035,4035,4035,0
20240508,184300,386864265,4035,4035,4035,4035,0
20240508,184200,386864265,4035,4035,4035,4035,0
20240508,184100,386864265,4035,4035,4035,4035,0
20240508,184000,386864265,4035,4035,4035,4035,0
20240508,183900,386864265,4035,4035,4035,4035,0
20240508,183800,386864265,4035,4035,4035,4035,0
20240508,183700,386864265,4035,4035,4035,4035,0
20240508,183600,386864265,4035,4035,4035,4035,0
20240508,183500,386864265,4035,4035,4035,4035,0
20240508,183400,386864265,4035,4035,4035,4035,0
20240508,183300,386864265,4035,4035,4035,4035,0
20240508,183200,386864265,4035,4035,4035,4035,0
20240508,183100,386864265,4035,4035,4035,4035,0
20240508,183000,386864265,4035,4035,4035,4035,0
20240508,182900,386864265,4035,4035,4035,4035,0
20240508,182800,386864265,4035,4035,4035,4035,0
20240508,182700,386864265,4035,4035,4035,4035,0
20240508,182600,386864265,4035,4035,4035,4035,0
20240508,182500,386864265,4035,4035,4035,4035,0
20240508,182400,386864265,4035,4035,4035,4035,0
20240508,182300,386864265,4035,4035,4035,4035,0
20240508,182200,386864265,4035,4035,4035,4035,0
20240508,182100,386864265,4035,4035,4035,4035,0
20240508,182000,386864265,4035,4035,4035,4035,0
20240508,181900,386864265,4035,4035,4035,4035,3946
20240508,181800,386864265,4035,4035,4035,4035,0
20240508,181700,386864265,4035,4035,4035,4035,0
20240508,181600,386864265,4035,4035,4035,4035,0
20240508,181500,386864265,4035,4035,4035,4035,0
20240508,181400,386864265,4035,4035,4035,4035,0
20240508,181300,386864265,4035,4035,4035,4035,0
20240508,181200,386864265,4035,4035,4035,4035,0
20240508,181100,386864265,4035,4035,4035,4035,0
20240508,181000,386864265,4035,4035,4035,4035,0
20240508,180900,386864265,4035,4035,4035,4035,0
20240508,180800,386864265,4035,4035,4035,4035,0
20240508,180700,386864265,4035,4035,4035,4035,0
20240508,180600,386864265,4035,4035,4035,4035,0
20240508,180500,386864265,4035,4035,4035,4035,0
20240508,180400,386864265,4035,4035,4035,4035,0
20240508,180300,386864265,4035,4035,4035,4035,0
20240508,180200,386864265,4035,4035,4035,4035,0
20240508,180100,386864265,4035,4035,4035,4035,0
20240508,180000,386864265,4035,4035,4035,4035,0
20240508,175900,386864265,4035,4035,4035,4035,0
20240508,175800,386864265,4035,4035,4035,4035,0
20240508,175700,386864265,4035,4035,4035,4035,0
20240508,175600,386864265,4035,4035,4035,4035,0
20240508,175500,386864265,4035,4035,4035,4035,0
20240508,175400,386864265,4035,4035,4035,4035,0
20240508,175300,386864265,4035,4035,4035,4035,0
20240508,175200,386864265,4035,4035,4035,4035,0
20240508,175100,386864265,4035,4035,4035,4035,0
20240508,175000,386864265,4035,4035,4035,4035,0
20240508,174900,386864265,4035,4035,4035,4035,3946
20240508,174800,386864265,4035,4035,4035,4035,0
20240508,174700,386864265,4035,4035,4035,4035,0
20240508,174600,386864265,4035,4035,4035,4035,0
20240508,174500,386864265,4035,4035,4035,4035,0
20240508,174400,386864265,4035,4035,4035,4035,0
20240508,174300,386864265,4035,4035,4035,4035,0
20240508,174200,386864265,4035,4035,4035,4035,0
20240508,174100,386864265,4035,4035,4035,4035,0
20240508,174000,386864265,4035,4035,4035,4035,0
20240508,173900,386864265,4035,4035,4035,4035,0
20240508,173800,386864265,4035,4035,4035,4035,0
20240508,173700,386864265,4035,4035,4035,4035,0
20240508,173600,386864265,4035,4035,4035,4035,0
20240508,173500,386864265,4035,4035,4035,4035,0
20240508,173400,386864265,4035,4035,4035,4035,0
20240508,173300,386864265,4035,4035,4035,4035,0
20240508,173200,386864265,4035,4035,4035,4035,0
20240508,173100,386864265,4035,4035,4035,4035,0
20240508,173000,386864265,4035,4035,4035,4035,0
20240508,172900,386864265,4035,4035,4035,4035,0
20240508,172800,386864265,4035,4035,4035,4035,0
20240508,172700,386864265,4035,4035,4035,4035,0
20240508,172600,386864265,4035,4035,4035,4035,0
20240508,172500,386864265,4035,4035,4035,4035,0
20240508,172400,386864265,4035,4035,4035,4035,0
20240508,172300,386864265,4035,4035,4035,4035,0
20240508,172200,386864265,4035,4035,4035,4035,0
20240508,172100,386864265,4035,4035,4035,4035,0
20240508,172000,386864265,4035,4035,4035,4035,0
20240508,171900,386864265,4035,4035,4035,4035,3946
20240508,171800,386864265,4035,4035,4035,4035,0
20240508,171700,386864265,4035,4035,4035,4035,0
20240508,171600,386864265,4035,4035,4035,4035,0
20240508,171500,386864265,4035,4035,4035,4035,0
20240508,171400,386864265,4035,4035,4035,4035,0
20240508,171300,386864265,4035,4035,4035,4035,0
20240508,171200,386864265,4035,4035,4035,4035,0
20240508,171100,386864265,4035,4035,4035,4035,0
20240508,171000,386864265,4035,4035,4035,4035,0
20240508,170900,386864265,4035,4035,4035,4035,0
20240508,170800,386864265,4035,4035,4035,4035,0
20240508,170700,386864265,4035,4035,4035,4035,0
20240508,170600,386864265,4035,4035,4035,4035,0
20240508,170500,386864265,4035,4035,4035,4035,0
20240508,170400,386864265,4035,4035,4035,4035,0
20240508,170300,386864265,4035,4035,4035,4035,0
20240508,170200,386864265,4035,4035,4035,4035,0
20240508,170100,386864265,4035,4035,4035,4035,0
20240508,170000,386864265,4035,4035,4035,4035,0
20240508,165900,386864265,4035,4035,4035,4035,0
20240508,165800,386864265,4035,4035,4035,4035,0
20240508,165700,386864265,4035,4035,4035,4035,0
20240508,165600,386864265,4035,4035,4035,4035,0
20240508,165500,386864265,4035,4035,4035,4035,0
20240508,165400,386864265,4035,4035,4035,4035,0
20240508,165300,386864265,4035,4035,4035,4035,0
20240508,165200,386864265,4035,4035,4035,4035,0
20240508,165100,386864265,4035,4035,4035,4035,0
20240508,165000,386864265,4035,4035,4035,4035,0
20240508,164900,386864265,4035,4035,4035,4035,3946
20240508,164800,386864265,4035,4035,4035,4035,0
20240508,164700,386864265,4035,4035,4035,4035,0
20240508,164600,386864265,4035,4035,4035,4035,0
20240508,164500,386864265,4035,4035,4035,4035,0
20240508,164400,386864265,4035,4035,4035,4035,0
20240508,164300,386864265,4035,4035,4035,4035,0
20240508,164200,386864265,4035,4035,4035,4035,0
20240508,164100,386864265,4035,4035,4035,4035,0
20240508,164000,386864265,4035,4035,4035,4035,0
20240508,163900,386864265,4035,4035,4035,4035,0
20240508,163800,386864265,4035,4035,4035,4035,0
20240508,163700,386864265,4035,4035,4035,4035,0
20240508,163600,386864265,4035,4035,4035,4035,0
20240508,163500,386864265,4035,4035,4035,4035,0
20240508,163400,386864265,4035,4035,4035,4035,0
20240508,163300,386864265,4035,4035,4035,4035,0
20240508,163200,386864265,4035,4035,4035,4035,0
20240508,163100,386864265,4035,4035,4035,4035,0
20240508,163000,386864265,4035,4035,4035,4035,0
20240508,162900,386864265,4035,4035,4035,4035,0
20240508,162800,386864265,4035,4035,4035,4035,0
20240508,162700,386864265,4035,4035,4035,4035,0
20240508,162600,386864265,4035,4035,4035,4035,0
20240508,162500,386864265,4035,4035,4035,4035,0
20240508,162400,386864265,4035,4035,4035,4035,0
20240508,162300,386864265,4035,4035,4035,4035,0
20240508,162200,386864265,4035,4035,4035,4035,0
20240508,162100,386864265,4035,4035,4035,4035,0
20240508,162000,386864265,4035,4035,4035,4035,0
20240508,161900,386864265,4035,4035,4035,4035,3946
20240508,161800,386864265,4035,4035,4035,4035,0
20240508,161700,386864265,4035,4035,4035,4035,0
20240508,161600,386864265,4035,4035,4035,4035,0
20240508,161500,386864265,4035,4035,4035,4035,0
20240508,161400,386864265,4035,4035,4035,4035,0
20240508,161300,386864265,4035,4035,4035,4035,0
20240508,161200,386864265,4035,4035,4035,4035,0
20240508,161100,386864265,4035,4035,4035,4035,0
20240508,161000,386864265,4035,4035,4035,4035,0
20240508,160900,386864265,4035,4035,4035,4035,0
20240508,160800,386864265,4035,4035,4035,4035,0
20240508,160700,386864265,4035,4035,4035,4035,0
20240508,160600,386864265,4035,4035,4035,4035,0
20240508,160500,386864265,4035,4035,4035,4035,0
20240508,160400,386864265,4035,4035,4035,4035,0
20240508,160300,386864265,4035,4035,4035,4035,0
20240508,160200,386864265,4035,4035,4035,4035,0
20240508,160100,386864265,4035,4035,4035,4035,0
20240508,160000,386864265,4035,4035,4035,4035,0
20240508,155900,386864265,4035,4035,4035,4035,0
20240508,155800,386864265,4035,4035,4035,4035,0
20240508,155700,386864265,4035,4035,4035,4035,0
20240508,155600,386864265,4035,4035,4035,4035,0
20240508,155500,386864265,4035,4035,4035,4035,0
20240508,155400,386864265,4035,4035,4035,4035,0
20240508,155300,386864265,4035,4035,4035,4035,0
20240508,155200,386864265,4035,4035,4035,4035,0
20240508,155100,386864265,4035,4035,4035,4035,0
20240508,155000,386864265,4035,4035,4035,4035,0
20240508,154900,386864265,4035,4035,4035,4035,3946
20240508,154800,386864265,4035,4035,4035,4035,0
20240508,154700,386864265,4035,4035,4035,4035,0
20240508,154600,386864265,4035,4035,4035,4035,0
20240508,154500,386864265,4035,4035,4035,4035,0
20240508,154400,386864265,4035,4035,4035,4035,0
20240508,154300,386864265,4035,4035,4035,4035,0
20240508,154200,386864265,4035,4035,4035,4035,0
20240508,154100,386864265,4035,4035,4035,4035,0
20240508,154000,386864265,4035,4035,4035,4035,0
20240508,153900,386864265,4035,4035,4035,4035,0
20240508,153800,386864265,4035,4035,4035,4035,0
20240508,153700,386864265,4035,4035,4035,4035,0
20240508,153600,386864265,4035,4035,4035,4035,0
20240508,153500,386864265,4035,4035,4035,4035,0
20240508,153400,386864265,4035,4035,4035,4035,0
20240508,153300,386864265,4035,4035,4035,4035,0
20240508,153200,386864265,4035,4035,4035,4035,0
20240508,153100,386864265,4035,4035,4035,4035,0
20240508,153000,386864265,4035,4035,4035,4035,3946
20240508,152900,370942155,4045,4045,4045,4045,0
20240508,152800,370942155,4045,4045,4045,4045,0
20240508,152700,370942155,4045,4045,4045,4045,0
20240508,152600,370942155,4045,4045,4045,4045,0
20240508,152500,370942155,4045,4045,4045,4045,0
20240508,152400,370942155,4045,4045,4045,4045,0
20240508,152300,370942155,4045,4045,4045,4045,0
20240508,152200,370942155,4045,4045,4045,4045,0
20240508,152100,370942155,4045,4045,4045,4045,0
20240508,152000,370942155,4045,4045,4045,4045,0
20240508,151900,370942155,4045,4045,4045,4035,277
20240508,151800,369822205,4035,4040,4045,4035,2087
20240508,151700,361396330,4040,4040,4045,4040,4513
20240508,151600,343162555,4045,4045,4045,4040,327
20240508,151500,341840890,4045,4050,4050,4040,341
20240508,151400,340462505,4040,4045,4050,4040,410
20240508,151300,338805910,4040,4050,4050,4035,543
20240508,151200,336612970,4050,4045,4050,4035,223
20240508,151100,335713130,4035,4045,4050,4035,127
20240508,151000,335200625,4035,4040,4050,4035,939
20240508,150900,331407470,4040,4045,4045,4040,11230
20240508,150800,286022290,4045,4050,4050,4045,200
20240508,150700,285213285,4050,4045,4055,4045,282
20240508,150600,284072555,4050,4050,4050,4050,293
20240508,150500,282885905,4050,4050,4050,4050,174
20240508,150400,282181205,4055,4055,4055,4055,0
20240508,150300,282181205,4055,4055,4055,4050,221
20240508,150200,281286105,4055,4055,4055,4055,10
20240508,150100,281245555,4055,4050,4055,4050,406
20240508,150000,279601175,4050,4050,4050,4050,307
20240508,145900,278357825,4050,4050,4050,4050,0
20240508,145800,278357825,4050,4050,4050,4050,600
20240508,145700,275927825,4055,4050,4055,4050,684
20240508,145600,273157595,4050,4050,4050,4050,360
20240508,145500,271699595,4050,4045,4050,4045,230
20240508,145400,270769220,4050,4045,4050,4045,2777
20240508,145300,259534750,4045,4045,4045,4045,0
20240508,145200,259534750,4045,4050,4050,4045,286
20240508,145100,258377360,4045,4045,4045,4045,0
20240508,145000,258377360,4045,4050,4050,4045,206
20240508,144900,257543955,4050,4045,4050,4045,280
20240508,144800,256411105,4050,4050,4050,4050,29
20240508,144700,256293655,4050,4050,4050,4045,261
20240508,144600,255237310,4050,4050,4050,4050,250
20240508,144500,254224810,4050,4050,4050,4045,341
20240508,144400,252845195,4050,4045,4050,4045,123
20240508,144300,252347635,4050,4045,4050,4045,1007
20240508,144200,248274315,4045,4050,4050,4045,928
20240508,144100,244517505,4050,4045,4050,4045,2013
20240508,144000,236367195,4050,4045,4050,4045,75
20240508,143900,236063795,4045,4050,4050,4045,685
20240508,143800,233290310,4050,4050,4050,4050,168
20240508,143700,232609910,4050,4050,4050,4050,0
20240508,143600,232609910,4050,4050,4050,4050,75
20240508,143500,232306160,4055,4055,4055,4050,716
20240508,143400,229406295,4055,4055,4055,4055,1
20240508,143300,229402240,4050,4055,4055,4050,6947
20240508,143200,201233770,4060,4060,4060,4060,205
20240508,143100,200401470,4060,4060,4060,4060,415
20240508,143000,198716570,4060,4060,4060,4060,0
20240508,142900,198716570,4060,4060,4060,4060,100
20240508,142800,198310570,4060,4060,4060,4060,1
20240508,142700,198306510,4060,4060,4060,4060,10
20240508,142600,198265910,4060,4060,4060,4060,0
20240508,142500,198265910,4060,4060,4060,4060,35
20240508,142400,198123810,4060,4060,4060,4060,7
20240508,142300,198095390,4060,4060,4060,4060,5
20240508,142200,198075090,4060,4060,4060,4060,10
20240508,142100,198034490,4060,4060,4060,4060,5
20240508,142000,198014190,4060,4060,4060,4060,1
20240508,141900,198010130,4060,4060,4060,4055,243
20240508,141800,197024260,4060,4060,4060,4060,3
20240508,141700,197012080,4060,4060,4060,4060,0
20240508,141600,197012080,4060,4060,4060,4055,270
20240508,141500,195916290,4055,4055,4055,4055,16
20240508,141400,195851410,4055,4055,4055,4055,138
20240508,141300,195291820,4055,4060,4060,4055,282
20240508,141200,194147310,4055,4055,4055,4055,0
20240508,141100,194147310,4055,4055,4055,4055,142
20240508,141000,193571500,4060,4060,4060,4060,0
20240508,140900,193571500,4060,4060,4060,4060,109
20240508,140800,193128960,4055,4055,4055,4055,245
20240508,140700,192135485,4060,4060,4060,4060,0
20240508,140600,192135485,4060,4060,4060,4060,1
20240508,140500,192131425,4060,4060,4060,4060,20
20240508,140400,192050225,4060,4060,4060,4060,5
20240508,140300,192029925,4060,4065,4065,4055,2322
20240508,140200,182603000,4060,4060,4060,4060,0
20240508,140100,182603000,4060,4060,4060,4060,0
20240508,140000,182603000,4060,4060,4060,4060,0
20240508,135900,182603000,4060,4060,4060,4060,5
20240508,135800,182582700,4060,4060,4060,4060,0
20240508,135700,182582700,4060,4060,4060,4060,35
20240508,135600,182440600,4060,4060,4060,4060,58
20240508,135500,182205120,4060,4065,4065,4060,91
20240508,135400,181835530,4065,4065,4065,4065,50
20240508,135300,181632280,4065,4065,4065,4065,11
20240508,135200,181587565,4065,4065,4065,4065,0
20240508,135100,181587565,4065,4065,4065,4065,0
20240508,135000,181587565,4065,4065,4065,4065,1
20240508,134900,181583500,4065,4065,4065,4065,0
20240508,134800,181583500,4065,4065,4065,4065,3
20240508,134700,181571305,4060,4060,4060,4060,0
20240508,134600,181571305,4060,4060,4060,4060,0
20240508,134500,181571305,4060,4060,4060,4060,0
20240508,134400,181571305,4060,4060,4060,4060,0
20240508,134300,181571305,4060,4060,4060,4060,21
20240508,134200,181486045,4065,4065,4065,4065,0
20240508,134100,181486045,4065,4065,4065,4065,0
20240508,134000,181486045,4065,4065,4065,4065,51
20240508,133900,181278730,4065,4055,4065,4055,181
20240508,133800,180544765,4065,4065,4065,4065,1
20240508,133700,180540700,4055,4055,4055,4055,465
20240508,133600,178655125,4055,4055,4055,4055,27
20240508,133500,178545640,4060,4060,4060,4060,250
20240508,133400,177530640,4055,4055,4055,4055,0
20240508,133300,177530640,4055,4055,4055,4055,248
20240508,133200,176525000,4060,4060,4060,4060,5
20240508,133100,176504700,4060,4060,4060,4060,0
20240508,133000,176504700,4060,4060,4060,4060,0
20240508,132900,176504700,4060,4060,4060,4060,0
20240508,132800,176504700,4060,4060,4060,4060,1
20240508,132700,176500640,4060,4060,4060,4060,0
20240508,132600,176500640,4060,4060,4060,4060,1
20240508,132500,176496580,4055,4060,4060,4055,200
20240508,132400,175685465,4065,4065,4065,4065,0
20240508,132300,175685465,4065,4065,4065,4065,1
20240508,132200,175681400,4065,4065,4065,4065,0
20240508,132100,175681400,4065,4065,4065,4065,64
20240508,132000,175421240,4065,4065,4065,4065,0
20240508,131900,175421240,4065,4065,4065,4065,5
20240508,131800,175400915,4065,4060,4065,4055,1001
20240508,131700,171339660,4065,4060,4065,4060,387
20240508,131600,169766570,4065,4065,4065,4065,0
20240508,131500,169766570,4065,4065,4065,4065,0
20240508,131400,169766570,4065,4065,4065,4065,11
20240508,131300,169721855,4065,4065,4065,4065,100
20240508,131200,169315355,4065,4065,4065,4065,0
20240508,131100,169315355,4065,4065,4065,4065,0
20240508,131000,169315355,4065,4065,4065,4065,0
20240508,130900,169315355,4065,4065,4065,4065,0
20240508,130800,169315355,4065,4065,4065,4065,0
20240508,130700,169315355,4065,4065,4065,4065,0
20240508,130600,169315355,4065,4065,4065,4065,1
20240508,130500,169311290,4060,4060,4060,4060,0
20240508,130400,169311290,4060,4060,4060,4060,0
20240508,130300,169311290,4060,4060,4060,4060,0
20240508,130200,169311290,4060,4060,4060,4060,30
20240508,130100,169189490,4065,4065,4065,4065,0
20240508,130000,169189490,4065,4065,4065,4065,0
20240508,125900,169189490,4065,4065,4065,4065,0
20240508,125800,169189490,4065,4065,4065,4065,5
20240508,125700,169169165,4065,4065,4065,4065,2461
20240508,125600,159165200,4065,4065,4065,4065,0
20240508,125500,159165200,4065,4065,4065,4065,0
20240508,125400,159165200,4065,4065,4065,4065,0
20240508,125300,159165200,4065,4065,4065,4065,1
20240508,125200,159161135,4055,4055,4055,4055,0
20240508,125100,159161135,4055,4055,4055,4055,41
20240508,125000,158994880,4060,4060,4060,4060,1
20240508,124900,158990820,4060,4060,4060,4060,3
20240508,124800,158978640,4065,4065,4065,4065,1
20240508,124700,158974575,4065,4065,4065,4065,0
20240508,124600,158974575,4065,4065,4065,4065,1
20240508,124500,158970510,4055,4055,4055,4055,454
20240508,124400,157129540,4055,4055,4055,4055,665
20240508,124300,154432965,4055,4055,4055,4055,131
20240508,124200,153901760,4065,4065,4065,4065,0
20240508,124100,153901760,4065,4055,4070,4055,146
20240508,124000,153309700,4070,4070,4070,4070,0
20240508,123900,153309700,4070,4070,4070,4060,13
20240508,123800,153256810,4070,4065,4070,4065,1595
20240508,123700,146773130,4065,4060,4065,4055,2877
20240508,123600,135092875,4060,4060,4060,4060,6
20240508,123500,135068515,4060,4060,4060,4060,1
20240508,123400,135064455,4060,4060,4060,4060,210
20240508,123300,134211855,4060,4060,4060,4060,149
20240508,123200,133606915,4060,4065,4065,4060,3319
20240508,123100,120120255,4070,4070,4070,4070,0
20240508,123000,120120255,4070,4070,4070,4070,15
20240508,122900,120059205,4065,4065,4065,4065,1000
20240508,122800,115994205,4070,4070,4070,4070,0
20240508,122700,115994205,4070,4070,4070,4070,30
20240508,122600,115872105,4070,4070,4070,4070,245
20240508,122500,114874955,4070,4070,4070,4070,14
20240508,122400,114817975,4070,4070,4070,4070,0
20240508,122300,114817975,4070,4070,4070,4070,0
20240508,122200,114817975,4070,4070,4070,4070,0
20240508,122100,114817975,4070,4070,4070,4070,4
20240508,122000,114801695,4070,4070,4070,4070,0
20240508,121900,114801695,4070,4070,4070,4070,5
20240508,121800,114781345,4070,4070,4070,4070,4
20240508,121700,114765065,4070,4070,4070,4070,0
20240508,121600,114765065,4070,4070,4070,4070,0
20240508,121500,114765065,4070,4070,4070,4070,0
20240508,121400,114765065,4070,4070,4070,4070,0
20240508,121300,114765065,4070,4070,4070,4070,25
20240508,121200,114663315,4070,4070,4070,4070,4
20240508,121100,114647035,4065,4065,4065,4065,0
20240508,121000,114647035,4065,4065,4065,4065,1
20240508,120900,114642970,4070,4070,4070,4070,0
20240508,120800,114642970,4070,4070,4070,4070,1
20240508,120700,114638900,4065,4065,4065,4065,2
20240508,120600,114630770,4065,4065,4065,4065,0
20240508,120500,114630770,4065,4065,4065,4065,179
20240508,120400,113903135,4065,4065,4065,4065,72
20240508,120300,113610455,4070,4070,4070,4070,0
20240508,120200,113610455,4070,4070,4070,4070,0
20240508,120100,113610455,4070,4070,4070,4070,234
20240508,120000,112658075,4065,4070,4070,4065,3001
20240508,115900,100444410,4070,4070,4070,4070,500
20240508,115800,98409410,4070,4070,4070,4070,0
20240508,115700,98409410,4070,4070,4070,4070,0
20240508,115600,98409410,4070,4070,4070,4070,0
20240508,115500,98409410,4070,4070,4070,4070,508
20240508,115400,96341850,4075,4075,4075,4075,0
20240508,115300,96341850,4075,4075,4075,4075,0
20240508,115200,96341850,4075,4075,4075,4075,0
20240508,115100,96341850,4075,4075,4075,4075,2
20240508,115000,96333700,4075,4075,4075,4075,250
20240508,114900,95314950,4075,4075,4075,4075,0
20240508,114800,95314950,4075,4075,4075,4075,52
20240508,114700,95103050,4075,4075,4075,4075,0
20240508,114600,95103050,4075,4075,4075,4075,1
20240508,114500,95098975,4075,4075,4075,4075,0
20240508,114400,95098975,4075,4075,4075,4075,0
20240508,114300,95098975,4075,4075,4075,4075,0
20240508,114200,95098975,4075,4075,4075,4075,0
20240508,114100,95098975,4075,4075,4075,4075,146
20240508,114000,94504025,4075,4075,4075,4075,3
20240508,113900,94491800,4070,4070,4070,4070,0
20240508,113800,94491800,4070,4070,4070,4070,0
20240508,113700,94491800,4070,4070,4070,4070,0
20240508,113600,94491800,4070,4070,4070,4070,0
20240508,113500,94491800,4070,4070,4070,4070,0
20240508,113400,94491800,4070,4070,4070,4070,0
20240508,113300,94491800,4070,4070,4070,4070,50
20240508,113200,94288300,4080,4080,4080,4080,0
20240508,113100,94288300,4080,4080,4080,4080,139
20240508,113000,93721180,4080,4080,4080,4080,5
20240508,112900,93700780,4080,4080,4080,4080,52
20240508,112800,93488620,4080,4080,4080,4080,1
20240508,112700,93484540,4075,4075,4075,4075,156
20240508,112600,92848840,4075,4075,4075,4075,2007
20240508,112500,84670315,4080,4080,4080,4080,0
20240508,112400,84670315,4080,4080,4080,4080,20
20240508,112300,84588715,4080,4080,4080,4080,1
20240508,112200,84584635,4080,4080,4080,4080,0
20240508,112100,84584635,4080,4080,4080,4080,0
20240508,112000,84584635,4080,4080,4080,4080,0
20240508,111900,84584635,4080,4080,4080,4080,2
20240508,111800,84576475,4080,4080,4080,4080,0
20240508,111700,84576475,4080,4080,4080,4080,3
20240508,111600,84564235,4070,4080,4080,4070,14
20240508,111500,84507245,4070,4070,4070,4070,835
20240508,111400,81108795,4080,4080,4080,4080,0
20240508,111300,81108795,4080,4080,4080,4080,0
20240508,111200,81108795,4080,4080,4080,4080,1
20240508,111100,81104715,4070,4070,4070,4070,0
20240508,111000,81104715,4070,4070,4070,4070,0
20240508,110900,81104715,4070,4075,4075,4070,90
20240508,110800,80738385,4080,4080,4080,4080,0
20240508,110700,80738385,4080,4080,4080,4080,0
20240508,110600,80738385,4080,4080,4080,4080,0
20240508,110500,80738385,4080,4075,4080,4075,3
20240508,110400,80726155,4075,4080,4080,4075,758
20240508,110300,77637255,4080,4075,4080,4075,778
20240508,110200,74466895,4075,4075,4075,4075,0
20240508,110100,74466895,4075,4075,4075,4075,21
20240508,110000,74381320,4075,4075,4075,4075,200
20240508,105900,73566320,4075,4075,4075,4075,0
20240508,105800,73566320,4075,4075,4075,4075,8
20240508,105700,73533720,4075,4075,4075,4075,425
20240508,105600,71801845,4075,4075,4075,4075,0
20240508,105500,71801845,4075,4075,4075,4075,24
20240508,105400,71704045,4075,4075,4075,4075,772
20240508,105300,68558145,4075,4075,4075,4075,0
20240508,105200,68558145,4075,4075,4075,4075,0
20240508,105100,68558145,4075,4075,4075,4075,229
20240508,105000,67624970,4080,4080,4080,4080,0
20240508,104900,67624970,4080,4080,4080,4080,150
20240508,104800,67012970,4080,4080,4080,4080,100
20240508,104700,66604970,4080,4080,4080,4080,0
20240508,104600,66604970,4080,4080,4080,4080,0
20240508,104500,66604970,4080,4080,4080,4080,0
20240508,104400,66604970,4080,4080,4080,4080,50
20240508,104300,66400970,4080,4080,4080,4080,0
20240508,104200,66400970,4080,4080,4080,4080,0
20240508,104100,66400970,4080,4080,4080,4080,8
20240508,104000,66368330,4075,4075,4075,4075,10
20240508,103900,66327580,4080,4080,4080,4080,0
20240508,103800,66327580,4080,4080,4080,4080,2
20240508,103700,66319420,4080,4080,4080,4080,0
20240508,103600,66319420,4080,4080,4080,4080,7
20240508,103500,66290860,4080,4080,4080,4080,0
20240508,103400,66290860,4080,4080,4080,4080,105
20240508,103300,65862460,4075,4080,4080,4075,505
20240508,103200,63804560,4080,4080,4080,4080,0
20240508,103100,63804560,4080,4080,4080,4080,3
20240508,103000,63792320,4075,4075,4075,4075,0
20240508,102900,63792320,4075,4075,4075,4075,100
20240508,102800,63384820,4080,4080,4080,4080,0
20240508,102700,63384820,4080,4080,4080,4080,0
20240508,102600,63384820,4080,4080,4080,4080,0
20240508,102500,63384820,4080,4080,4080,4080,189
20240508,102400,62613700,4080,4080,4080,4080,0
20240508,102300,62613700,4080,4080,4080,4080,100
20240508,102200,62205700,4080,4080,4080,4080,1
20240508,102100,62201620,4075,4075,4075,4075,0
20240508,102000,62201620,4075,4075,4075,4075,0
20240508,101900,62201620,4075,4075,4075,4075,0
20240508,101800,62201620,4075,4075,4075,4075,200
20240508,101700,61386620,4075,4075,4075,4075,2
20240508,101600,61378470,4075,4075,4075,4075,200
20240508,101500,60563470,4080,4080,4080,4080,0
20240508,101400,60563470,4080,4080,4080,4080,0
20240508,101300,60563470,4080,4080,4080,4080,0
20240508,101200,60563470,4080,4080,4080,4080,0
20240508,101100,60563470,4080,4080,4080,4080,0
20240508,101000,60563470,4080,4080,4080,4080,10
20240508,100900,60522670,4080,4075,4080,4075,105
20240508,100800,60094770,4080,4080,4080,4080,10
20240508,100700,60053970,4080,4080,4080,4080,0
20240508,100600,60053970,4080,4080,4080,4080,10
20240508,100500,60013170,4080,4080,4080,4080,1
20240508,100400,60009090,4080,4080,4080,4080,68
20240508,100300,59731650,4080,4080,4080,4080,21
20240508,100200,59645970,4080,4080,4080,4080,505
20240508,100100,57585570,4075,4075,4075,4075,78
20240508,100000,57267720,4075,4075,4075,4075,10
20240508,095900,57226970,4075,4075,4075,4075,0
20240508,095800,57226970,4075,4075,4075,4075,0
20240508,095700,57226970,4075,4075,4075,4075,2
20240508,095600,57218820,4075,4075,4075,4075,1074
20240508,095500,52842270,4075,4075,4075,4075,20
20240508,095400,52760770,4075,4075,4075,4075,55
20240508,095300,52536645,4075,4075,4075,4075,50
20240508,095200,52332895,4075,4075,4075,4075,13
20240508,095100,52279920,4070,4070,4070,4070,0
20240508,095000,52279920,4070,4070,4070,4070,208
20240508,094900,51433360,4075,4075,4075,4075,19
20240508,094800,51355935,4075,4075,4075,4075,1
20240508,094700,51351860,4070,4075,4075,4070,1374
20240508,094600,45759625,4075,4075,4075,4075,0
20240508,094500,45759625,4075,4080,4080,4075,6
20240508,094400,45735160,4080,4075,4080,4075,247
20240508,094300,44728630,4080,4080,4080,4080,1
20240508,094200,44724550,4080,4080,4080,4080,1
20240508,094100,44720470,4075,4075,4075,4075,1
20240508,094000,44716395,4085,4085,4085,4085,0
20240508,093900,44716395,4085,4080,4085,4075,175
20240508,093800,44003185,4085,4085,4085,4085,4
20240508,093700,43986845,4080,4080,4080,4075,28
20240508,093600,43872610,4080,4075,4080,4075,6
20240508,093500,43848155,4080,4080,4080,4080,3
20240508,093400,43835915,4070,4070,4070,4070,1
20240508,093300,43831845,4070,4070,4070,4070,1
20240508,093200,43827775,4080,4080,4080,4080,250
20240508,093100,42807775,4070,4080,4080,4070,421
20240508,093000,41093725,4075,4075,4075,4075,0
20240508,092900,41093725,4075,4075,4075,4075,76
20240508,092800,40784025,4085,4085,4085,4085,0
20240508,092700,40784025,4085,4085,4085,4080,3
20240508,092600,40771775,4085,4090,4090,4085,46
20240508,092500,40583640,4085,4080,4085,4080,1887
20240508,092400,32881130,4080,4080,4080,4080,12
20240508,092300,32832170,4080,4085,4085,4080,8
20240508,092200,32799495,4085,4085,4085,4085,106
20240508,092100,32366485,4080,4080,4080,4080,0
20240508,092000,32366485,4080,4085,4085,4080,40
20240508,091900,32203090,4085,4085,4085,4085,1001
20240508,091800,28114005,4085,4085,4085,4085,834
20240508,091700,24707115,4080,4080,4085,4080,1757
20240508,091600,17531055,4080,4080,4080,4080,1
20240508,091500,17526975,4085,4085,4085,4085,1
20240508,091400,17522890,4085,4085,4085,4085,1
20240508,091300,17518805,4085,4080,4085,4080,305
20240508,091200,16274340,4080,4080,4085,4080,1584
20240508,091100,9811615,4075,4080,4080,4075,50
20240508,091000,9607860,4075,4080,4080,4075,2
20240508,090900,9599705,4075,4080,4080,4075,18
20240508,090800,9526270,4080,4080,4080,4080,1
20240508,090700,9522190,4060,4075,4075,4060,412
20240508,090600,7848925,4075,4080,4080,4075,6
20240508,090500,7824450,4080,4080,4080,4080,0
20240508,090400,7824450,4080,4070,4080,4070,13
20240508,090300,7771530,4075,4080,4080,4070,6
20240508,090200,7747095,4075,4065,4075,4065,51
20240508,090100,7539770,4065,4085,4085,4065,11
20240508,090000,7494855,4090,4060,4095,4060,1846