KissMeData/083550/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195200,61084845,4280,4280,4280,4280,113
20240508,195100,61084845,4280,4280,4280,4280,0
20240508,195000,61084845,4280,4280,4280,4280,0
20240508,194900,61084845,4280,4280,4280,4280,0
20240508,194800,61084845,4280,4280,4280,4280,0
20240508,194700,61084845,4280,4280,4280,4280,0
20240508,194600,61084845,4280,4280,4280,4280,0
20240508,194500,61084845,4280,4280,4280,4280,0
20240508,194400,61084845,4280,4280,4280,4280,0
20240508,194300,61084845,4280,4280,4280,4280,0
20240508,194200,61084845,4280,4280,4280,4280,0
20240508,194100,61084845,4280,4280,4280,4280,0
20240508,194000,61084845,4280,4280,4280,4280,0
20240508,193900,61084845,4280,4280,4280,4280,0
20240508,193800,61084845,4280,4280,4280,4280,0
20240508,193700,61084845,4280,4280,4280,4280,0
20240508,193600,61084845,4280,4280,4280,4280,0
20240508,193500,61084845,4280,4280,4280,4280,0
20240508,193400,61084845,4280,4280,4280,4280,0
20240508,193300,61084845,4280,4280,4280,4280,0
20240508,193200,61084845,4280,4280,4280,4280,0
20240508,193100,61084845,4280,4280,4280,4280,0
20240508,193000,61084845,4280,4280,4280,4280,0
20240508,192900,61084845,4280,4280,4280,4280,0
20240508,192800,61084845,4280,4280,4280,4280,0
20240508,192700,61084845,4280,4280,4280,4280,0
20240508,192600,61084845,4280,4280,4280,4280,0
20240508,192500,61084845,4280,4280,4280,4280,0
20240508,192400,61084845,4280,4280,4280,4280,0
20240508,192300,61084845,4280,4280,4280,4280,0
20240508,192200,61084845,4280,4280,4280,4280,113
20240508,192100,61084845,4280,4280,4280,4280,0
20240508,192000,61084845,4280,4280,4280,4280,0
20240508,191900,61084845,4280,4280,4280,4280,0
20240508,191800,61084845,4280,4280,4280,4280,0
20240508,191700,61084845,4280,4280,4280,4280,0
20240508,191600,61084845,4280,4280,4280,4280,0
20240508,191500,61084845,4280,4280,4280,4280,0
20240508,191400,61084845,4280,4280,4280,4280,0
20240508,191300,61084845,4280,4280,4280,4280,0
20240508,191200,61084845,4280,4280,4280,4280,0
20240508,191100,61084845,4280,4280,4280,4280,0
20240508,191000,61084845,4280,4280,4280,4280,0
20240508,190900,61084845,4280,4280,4280,4280,0
20240508,190800,61084845,4280,4280,4280,4280,0
20240508,190700,61084845,4280,4280,4280,4280,0
20240508,190600,61084845,4280,4280,4280,4280,0
20240508,190500,61084845,4280,4280,4280,4280,0
20240508,190400,61084845,4280,4280,4280,4280,0
20240508,190300,61084845,4280,4280,4280,4280,0
20240508,190200,61084845,4280,4280,4280,4280,0
20240508,190100,61084845,4280,4280,4280,4280,0
20240508,190000,61084845,4280,4280,4280,4280,0
20240508,185900,61084845,4280,4280,4280,4280,0
20240508,185800,61084845,4280,4280,4280,4280,0
20240508,185700,61084845,4280,4280,4280,4280,0
20240508,185600,61084845,4280,4280,4280,4280,0
20240508,185500,61084845,4280,4280,4280,4280,0
20240508,185400,61084845,4280,4280,4280,4280,0
20240508,185300,61084845,4280,4280,4280,4280,0
20240508,185200,61084845,4280,4280,4280,4280,113
20240508,185100,61084845,4280,4280,4280,4280,0
20240508,185000,61084845,4280,4280,4280,4280,0
20240508,184900,61084845,4280,4280,4280,4280,0
20240508,184800,61084845,4280,4280,4280,4280,0
20240508,184700,61084845,4280,4280,4280,4280,0
20240508,184600,61084845,4280,4280,4280,4280,0
20240508,184500,61084845,4280,4280,4280,4280,0
20240508,184400,61084845,4280,4280,4280,4280,0
20240508,184300,61084845,4280,4280,4280,4280,0
20240508,184200,61084845,4280,4280,4280,4280,0
20240508,184100,61084845,4280,4280,4280,4280,0
20240508,184000,61084845,4280,4280,4280,4280,0
20240508,183900,61084845,4280,4280,4280,4280,0
20240508,183800,61084845,4280,4280,4280,4280,0
20240508,183700,61084845,4280,4280,4280,4280,0
20240508,183600,61084845,4280,4280,4280,4280,0
20240508,183500,61084845,4280,4280,4280,4280,0
20240508,183400,61084845,4280,4280,4280,4280,0
20240508,183300,61084845,4280,4280,4280,4280,0
20240508,183200,61084845,4280,4280,4280,4280,0
20240508,183100,61084845,4280,4280,4280,4280,0
20240508,183000,61084845,4280,4280,4280,4280,0
20240508,182900,61084845,4280,4280,4280,4280,0
20240508,182800,61084845,4280,4280,4280,4280,0
20240508,182700,61084845,4280,4280,4280,4280,0
20240508,182600,61084845,4280,4280,4280,4280,0
20240508,182500,61084845,4280,4280,4280,4280,0
20240508,182400,61084845,4280,4280,4280,4280,0
20240508,182300,61084845,4280,4280,4280,4280,0
20240508,182200,61084845,4280,4280,4280,4280,113
20240508,182100,61084845,4280,4280,4280,4280,0
20240508,182000,61084845,4280,4280,4280,4280,0
20240508,181900,61084845,4280,4280,4280,4280,0
20240508,181800,61084845,4280,4280,4280,4280,0
20240508,181700,61084845,4280,4280,4280,4280,0
20240508,181600,61084845,4280,4280,4280,4280,0
20240508,181500,61084845,4280,4280,4280,4280,0
20240508,181400,61084845,4280,4280,4280,4280,0
20240508,181300,61084845,4280,4280,4280,4280,0
20240508,181200,61084845,4280,4280,4280,4280,0
20240508,181100,61084845,4280,4280,4280,4280,0
20240508,181000,61084845,4280,4280,4280,4280,0
20240508,180900,61084845,4280,4280,4280,4280,0
20240508,180800,61084845,4280,4280,4280,4280,0
20240508,180700,61084845,4280,4280,4280,4280,0
20240508,180600,61084845,4280,4280,4280,4280,0
20240508,180500,61084845,4280,4280,4280,4280,0
20240508,180400,61084845,4280,4280,4280,4280,0
20240508,180300,61084845,4280,4280,4280,4280,0
20240508,180200,61084845,4280,4280,4280,4280,0
20240508,180100,61084845,4280,4280,4280,4280,0
20240508,180000,61084845,4280,4280,4280,4280,0
20240508,175900,61084845,4280,4280,4280,4280,0
20240508,175800,61084845,4280,4280,4280,4280,0
20240508,175700,61084845,4280,4280,4280,4280,0
20240508,175600,61084845,4280,4280,4280,4280,0
20240508,175500,61084845,4280,4280,4280,4280,0
20240508,175400,61084845,4280,4280,4280,4280,0
20240508,175300,61084845,4280,4280,4280,4280,0
20240508,175200,61084845,4280,4280,4280,4280,113
20240508,175100,61084845,4280,4280,4280,4280,0
20240508,175000,61084845,4280,4280,4280,4280,0
20240508,174900,61084845,4280,4280,4280,4280,0
20240508,174800,61084845,4280,4280,4280,4280,0
20240508,174700,61084845,4280,4280,4280,4280,0
20240508,174600,61084845,4280,4280,4280,4280,0
20240508,174500,61084845,4280,4280,4280,4280,0
20240508,174400,61084845,4280,4280,4280,4280,0
20240508,174300,61084845,4280,4280,4280,4280,0
20240508,174200,61084845,4280,4280,4280,4280,0
20240508,174100,61084845,4280,4280,4280,4280,0
20240508,174000,61084845,4280,4280,4280,4280,0
20240508,173900,61084845,4280,4280,4280,4280,0
20240508,173800,61084845,4280,4280,4280,4280,0
20240508,173700,61084845,4280,4280,4280,4280,0
20240508,173600,61084845,4280,4280,4280,4280,0
20240508,173500,61084845,4280,4280,4280,4280,0
20240508,173400,61084845,4280,4280,4280,4280,0
20240508,173300,61084845,4280,4280,4280,4280,0
20240508,173200,61084845,4280,4280,4280,4280,0
20240508,173100,61084845,4280,4280,4280,4280,0
20240508,173000,61084845,4280,4280,4280,4280,0
20240508,172900,61084845,4280,4280,4280,4280,0
20240508,172800,61084845,4280,4280,4280,4280,0
20240508,172700,61084845,4280,4280,4280,4280,0
20240508,172600,61084845,4280,4280,4280,4280,0
20240508,172500,61084845,4280,4280,4280,4280,0
20240508,172400,61084845,4280,4280,4280,4280,0
20240508,172300,61084845,4280,4280,4280,4280,0
20240508,172200,61084845,4280,4280,4280,4280,113
20240508,172100,61084845,4280,4280,4280,4280,0
20240508,172000,61084845,4280,4280,4280,4280,0
20240508,171900,61084845,4280,4280,4280,4280,0
20240508,171800,61084845,4280,4280,4280,4280,0
20240508,171700,61084845,4280,4280,4280,4280,0
20240508,171600,61084845,4280,4280,4280,4280,0
20240508,171500,61084845,4280,4280,4280,4280,0
20240508,171400,61084845,4280,4280,4280,4280,0
20240508,171300,61084845,4280,4280,4280,4280,0
20240508,171200,61084845,4280,4280,4280,4280,0
20240508,171100,61084845,4280,4280,4280,4280,0
20240508,171000,61084845,4280,4280,4280,4280,0
20240508,170900,61084845,4280,4280,4280,4280,0
20240508,170800,61084845,4280,4280,4280,4280,0
20240508,170700,61084845,4280,4280,4280,4280,0
20240508,170600,61084845,4280,4280,4280,4280,0
20240508,170500,61084845,4280,4280,4280,4280,0
20240508,170400,61084845,4280,4280,4280,4280,0
20240508,170300,61084845,4280,4280,4280,4280,0
20240508,170200,61084845,4280,4280,4280,4280,0
20240508,170100,61084845,4280,4280,4280,4280,0
20240508,170000,61084845,4280,4280,4280,4280,0
20240508,165900,61084845,4280,4280,4280,4280,0
20240508,165800,61084845,4280,4280,4280,4280,0
20240508,165700,61084845,4280,4280,4280,4280,0
20240508,165600,61084845,4280,4280,4280,4280,0
20240508,165500,61084845,4280,4280,4280,4280,0
20240508,165400,61084845,4280,4280,4280,4280,0
20240508,165300,61084845,4280,4280,4280,4280,0
20240508,165200,61084845,4280,4280,4280,4280,113
20240508,165100,61084845,4280,4280,4280,4280,0
20240508,165000,61084845,4280,4280,4280,4280,0
20240508,164900,61084845,4280,4280,4280,4280,0
20240508,164800,61084845,4280,4280,4280,4280,0
20240508,164700,61084845,4280,4280,4280,4280,0
20240508,164600,61084845,4280,4280,4280,4280,0
20240508,164500,61084845,4280,4280,4280,4280,0
20240508,164400,61084845,4280,4280,4280,4280,0
20240508,164300,61084845,4280,4280,4280,4280,0
20240508,164200,61084845,4280,4280,4280,4280,0
20240508,164100,61084845,4280,4280,4280,4280,0
20240508,164000,61084845,4280,4280,4280,4280,0
20240508,163900,61084845,4280,4280,4280,4280,0
20240508,163800,61084845,4280,4280,4280,4280,0
20240508,163700,61084845,4280,4280,4280,4280,0
20240508,163600,61084845,4280,4280,4280,4280,0
20240508,163500,61084845,4280,4280,4280,4280,0
20240508,163400,61084845,4280,4280,4280,4280,0
20240508,163300,61084845,4280,4280,4280,4280,0
20240508,163200,61084845,4280,4280,4280,4280,0
20240508,163100,61084845,4280,4280,4280,4280,0
20240508,163000,61084845,4280,4280,4280,4280,0
20240508,162900,61084845,4280,4280,4280,4280,0
20240508,162800,61084845,4280,4280,4280,4280,0
20240508,162700,61084845,4280,4280,4280,4280,0
20240508,162600,61084845,4280,4280,4280,4280,0
20240508,162500,61084845,4280,4280,4280,4280,0
20240508,162400,61084845,4280,4280,4280,4280,0
20240508,162300,61084845,4280,4280,4280,4280,0
20240508,162200,61084845,4280,4280,4280,4280,113
20240508,162100,61084845,4280,4280,4280,4280,0
20240508,162000,61084845,4280,4280,4280,4280,0
20240508,161900,61084845,4280,4280,4280,4280,0
20240508,161800,61084845,4280,4280,4280,4280,0
20240508,161700,61084845,4280,4280,4280,4280,0
20240508,161600,61084845,4280,4280,4280,4280,0
20240508,161500,61084845,4280,4280,4280,4280,0
20240508,161400,61084845,4280,4280,4280,4280,0
20240508,161300,61084845,4280,4280,4280,4280,0
20240508,161200,61084845,4280,4280,4280,4280,0
20240508,161100,61084845,4280,4280,4280,4280,0
20240508,161000,61084845,4280,4280,4280,4280,0
20240508,160900,61084845,4280,4280,4280,4280,0
20240508,160800,61084845,4280,4280,4280,4280,0
20240508,160700,61084845,4280,4280,4280,4280,0
20240508,160600,61084845,4280,4280,4280,4280,0
20240508,160500,61084845,4280,4280,4280,4280,0
20240508,160400,61084845,4280,4280,4280,4280,0
20240508,160300,61084845,4280,4280,4280,4280,0
20240508,160200,61084845,4280,4280,4280,4280,0
20240508,160100,61084845,4280,4280,4280,4280,0
20240508,160000,61084845,4280,4280,4280,4280,0
20240508,155900,61084845,4280,4280,4280,4280,0
20240508,155800,61084845,4280,4280,4280,4280,0
20240508,155700,61084845,4280,4280,4280,4280,0
20240508,155600,61084845,4280,4280,4280,4280,0
20240508,155500,61084845,4280,4280,4280,4280,0
20240508,155400,61084845,4280,4280,4280,4280,0
20240508,155300,61084845,4280,4280,4280,4280,0
20240508,155200,61084845,4280,4280,4280,4280,113
20240508,155100,61084845,4280,4280,4280,4280,0
20240508,155000,61084845,4280,4280,4280,4280,0
20240508,154900,61084845,4280,4280,4280,4280,0
20240508,154800,61084845,4280,4280,4280,4280,0
20240508,154700,61084845,4280,4280,4280,4280,0
20240508,154600,61084845,4280,4280,4280,4280,0
20240508,154500,61084845,4280,4280,4280,4280,0
20240508,154400,61084845,4280,4280,4280,4280,0
20240508,154300,61084845,4280,4280,4280,4280,0
20240508,154200,61084845,4280,4280,4280,4280,0
20240508,154100,61084845,4280,4280,4280,4280,0
20240508,154000,61084845,4280,4280,4280,4280,0
20240508,153900,61084845,4280,4280,4280,4280,0
20240508,153800,61084845,4280,4280,4280,4280,0
20240508,153700,61084845,4280,4280,4280,4280,0
20240508,153600,61084845,4280,4280,4280,4280,0
20240508,153500,61084845,4280,4280,4280,4280,0
20240508,153400,61084845,4280,4280,4280,4280,0
20240508,153300,61084845,4280,4280,4280,4280,0
20240508,153200,61084845,4280,4280,4280,4280,0
20240508,153100,61084845,4280,4280,4280,4280,0
20240508,153000,61084845,4280,4280,4280,4280,113
20240508,152900,60601205,4255,4255,4255,4255,0
20240508,152800,60601205,4255,4255,4255,4255,0
20240508,152700,60601205,4255,4255,4255,4255,0
20240508,152600,60601205,4255,4255,4255,4255,0
20240508,152500,60601205,4255,4255,4255,4255,0
20240508,152400,60601205,4255,4255,4255,4255,0
20240508,152300,60601205,4255,4255,4255,4255,0
20240508,152200,60601205,4255,4255,4255,4255,0
20240508,152100,60601205,4255,4255,4255,4255,0
20240508,152000,60601205,4255,4255,4255,4255,0
20240508,151900,60601205,4255,4260,4260,4255,400
20240508,151800,58898425,4280,4280,4280,4280,0
20240508,151700,58898425,4280,4280,4280,4280,5
20240508,151600,58877025,4255,4255,4255,4255,0
20240508,151500,58877025,4255,4255,4255,4255,0
20240508,151400,58877025,4255,4255,4255,4255,14
20240508,151300,58817455,4280,4280,4280,4280,0
20240508,151200,58817455,4280,4280,4280,4280,5
20240508,151100,58796055,4280,4280,4280,4280,5
20240508,151000,58774655,4255,4255,4255,4255,0
20240508,150900,58774655,4255,4255,4255,4255,0
20240508,150800,58774655,4255,4255,4255,4255,0
20240508,150700,58774655,4255,4260,4260,4255,500
20240508,150600,56646115,4280,4280,4280,4280,0
20240508,150500,56646115,4280,4280,4280,4280,0
20240508,150400,56646115,4280,4280,4280,4280,0
20240508,150300,56646115,4280,4280,4280,4280,0
20240508,150200,56646115,4280,4280,4280,4280,0
20240508,150100,56646115,4280,4280,4280,4280,0
20240508,150000,56646115,4280,4280,4280,4280,0
20240508,145900,56646115,4280,4280,4280,4280,0
20240508,145800,56646115,4280,4280,4280,4280,5
20240508,145700,56624715,4275,4275,4275,4275,0
20240508,145600,56624715,4275,4275,4275,4275,1
20240508,145500,56620440,4280,4280,4280,4280,0
20240508,145400,56620440,4280,4280,4280,4280,0
20240508,145300,56620440,4280,4280,4280,4280,0
20240508,145200,56620440,4280,4280,4280,4280,1124
20240508,145100,51809720,4285,4285,4285,4285,0
20240508,145000,51809720,4285,4290,4290,4285,58
20240508,144900,51561185,4285,4285,4285,4285,0
20240508,144800,51561185,4285,4285,4285,4285,0
20240508,144700,51561185,4285,4285,4285,4285,63
20240508,144600,51291230,4290,4290,4290,4290,0
20240508,144500,51291230,4290,4290,4290,4290,0
20240508,144400,51291230,4290,4290,4290,4290,0
20240508,144300,51291230,4290,4290,4290,4290,0
20240508,144200,51291230,4290,4290,4290,4290,10
20240508,144100,51248330,4290,4290,4290,4290,0
20240508,144000,51248330,4290,4290,4290,4290,0
20240508,143900,51248330,4290,4290,4290,4290,0
20240508,143800,51248330,4290,4290,4290,4290,0
20240508,143700,51248330,4290,4290,4290,4290,0
20240508,143600,51248330,4290,4290,4290,4290,0
20240508,143500,51248330,4290,4290,4290,4290,0
20240508,143400,51248330,4290,4290,4290,4290,0
20240508,143300,51248330,4290,4290,4290,4290,0
20240508,143200,51248330,4290,4290,4290,4290,0
20240508,143100,51248330,4290,4290,4290,4290,5
20240508,143000,51226880,4290,4290,4290,4290,5
20240508,142900,51205430,4280,4280,4280,4280,0
20240508,142800,51205430,4280,4290,4290,4280,21
20240508,142700,51115500,4290,4290,4290,4290,0
20240508,142600,51115500,4290,4290,4290,4290,5
20240508,142500,51094050,4285,4285,4285,4285,0
20240508,142400,51094050,4285,4285,4285,4285,0
20240508,142300,51094050,4285,4280,4285,4280,252
20240508,142200,50014370,4280,4280,4280,4280,0
20240508,142100,50014370,4280,4280,4280,4280,0
20240508,142000,50014370,4280,4280,4280,4280,0
20240508,141900,50014370,4280,4280,4280,4280,0
20240508,141800,50014370,4280,4280,4280,4280,0
20240508,141700,50014370,4280,4280,4280,4280,0
20240508,141600,50014370,4280,4280,4280,4280,0
20240508,141500,50014370,4280,4280,4280,4280,0
20240508,141400,50014370,4280,4280,4280,4280,0
20240508,141300,50014370,4280,4280,4280,4280,0
20240508,141200,50014370,4280,4280,4280,4280,0
20240508,141100,50014370,4280,4280,4280,4280,0
20240508,141000,50014370,4280,4280,4280,4280,0
20240508,140900,50014370,4280,4280,4280,4280,0
20240508,140800,50014370,4280,4280,4280,4280,0
20240508,140700,50014370,4280,4280,4280,4280,0
20240508,140600,50014370,4280,4280,4280,4280,0
20240508,140500,50014370,4280,4280,4280,4280,0
20240508,140400,50014370,4280,4280,4280,4280,0
20240508,140300,50014370,4280,4280,4280,4280,0
20240508,140200,50014370,4280,4280,4280,4280,0
20240508,140100,50014370,4280,4280,4280,4280,0
20240508,140000,50014370,4280,4280,4280,4280,0
20240508,135900,50014370,4280,4280,4280,4280,0
20240508,135800,50014370,4280,4280,4280,4280,3
20240508,135700,50001530,4260,4260,4260,4260,0
20240508,135600,50001530,4260,4260,4260,4260,0
20240508,135500,50001530,4260,4260,4260,4260,0
20240508,135400,50001530,4260,4260,4260,4260,0
20240508,135300,50001530,4260,4260,4260,4260,0
20240508,135200,50001530,4260,4260,4260,4260,0
20240508,135100,50001530,4260,4260,4260,4260,6
20240508,135000,49975970,4260,4260,4260,4260,0
20240508,134900,49975970,4260,4260,4260,4260,0
20240508,134800,49975970,4260,4260,4260,4260,0
20240508,134700,49975970,4260,4260,4260,4260,0
20240508,134600,49975970,4260,4260,4260,4260,0
20240508,134500,49975970,4260,4260,4260,4260,0
20240508,134400,49975970,4260,4260,4260,4260,0
20240508,134300,49975970,4260,4260,4260,4260,0
20240508,134200,49975970,4260,4260,4260,4260,0
20240508,134100,49975970,4260,4260,4260,4260,6
20240508,134000,49950410,4255,4255,4255,4255,0
20240508,133900,49950410,4255,4270,4270,4255,411
20240508,133800,48199825,4270,4270,4270,4270,0
20240508,133700,48199825,4270,4270,4270,4270,0
20240508,133600,48199825,4270,4270,4270,4270,0
20240508,133500,48199825,4270,4270,4270,4270,0
20240508,133400,48199825,4270,4270,4270,4270,0
20240508,133300,48199825,4270,4270,4270,4270,0
20240508,133200,48199825,4270,4270,4270,4270,1
20240508,133100,48195555,4270,4270,4270,4270,0
20240508,133000,48195555,4270,4270,4270,4270,0
20240508,132900,48195555,4270,4270,4270,4270,0
20240508,132800,48195555,4270,4270,4270,4270,0
20240508,132700,48195555,4270,4270,4270,4270,0
20240508,132600,48195555,4270,4270,4270,4270,2
20240508,132500,48187015,4295,4295,4295,4295,0
20240508,132400,48187015,4295,4295,4295,4295,0
20240508,132300,48187015,4295,4295,4295,4295,0
20240508,132200,48187015,4295,4295,4295,4295,0
20240508,132100,48187015,4295,4295,4295,4295,0
20240508,132000,48187015,4295,4295,4295,4295,0
20240508,131900,48187015,4295,4295,4295,4295,0
20240508,131800,48187015,4295,4295,4295,4295,0
20240508,131700,48187015,4295,4295,4295,4295,0
20240508,131600,48187015,4295,4295,4295,4295,0
20240508,131500,48187015,4295,4295,4295,4295,0
20240508,131400,48187015,4295,4295,4295,4295,0
20240508,131300,48187015,4295,4295,4295,4295,0
20240508,131200,48187015,4295,4295,4295,4295,0
20240508,131100,48187015,4295,4295,4295,4295,0
20240508,131000,48187015,4295,4295,4295,4295,0
20240508,130900,48187015,4295,4295,4295,4295,5
20240508,130800,48165540,4270,4270,4270,4270,0
20240508,130700,48165540,4270,4295,4295,4270,46
20240508,130600,47968120,4295,4295,4295,4295,0
20240508,130500,47968120,4295,4295,4295,4295,0
20240508,130400,47968120,4295,4295,4295,4295,0
20240508,130300,47968120,4295,4295,4295,4295,0
20240508,130200,47968120,4295,4295,4295,4295,0
20240508,130100,47968120,4295,4295,4295,4295,0
20240508,130000,47968120,4295,4295,4295,4295,0
20240508,125900,47968120,4295,4295,4295,4295,0
20240508,125800,47968120,4295,4295,4295,4295,0
20240508,125700,47968120,4295,4295,4295,4295,0
20240508,125600,47968120,4295,4295,4295,4295,0
20240508,125500,47968120,4295,4295,4295,4295,0
20240508,125400,47968120,4295,4295,4295,4295,1
20240508,125300,47963825,4295,4295,4295,4295,0
20240508,125200,47963825,4295,4295,4295,4295,0
20240508,125100,47963825,4295,4295,4295,4295,0
20240508,125000,47963825,4295,4295,4295,4295,0
20240508,124900,47963825,4295,4295,4295,4295,5
20240508,124800,47942350,4270,4270,4270,4270,1
20240508,124700,47938080,4300,4300,4300,4300,0
20240508,124600,47938080,4300,4300,4300,4300,0
20240508,124500,47938080,4300,4300,4300,4300,0
20240508,124400,47938080,4300,4300,4300,4300,0
20240508,124300,47938080,4300,4270,4300,4270,2000
20240508,124200,39377165,4270,4270,4270,4270,0
20240508,124100,39377165,4270,4270,4270,4270,0
20240508,124000,39377165,4270,4270,4270,4270,0
20240508,123900,39377165,4270,4270,4270,4270,0
20240508,123800,39377165,4270,4270,4270,4270,0
20240508,123700,39377165,4270,4270,4270,4270,5
20240508,123600,39355815,4260,4260,4260,4260,55
20240508,123500,39121515,4260,4260,4260,4260,0
20240508,123400,39121515,4260,4260,4260,4260,0
20240508,123300,39121515,4260,4260,4260,4260,0
20240508,123200,39121515,4260,4260,4260,4260,0
20240508,123100,39121515,4260,4260,4260,4260,0
20240508,123000,39121515,4260,4260,4260,4260,0
20240508,122900,39121515,4260,4260,4260,4260,3
20240508,122800,39108735,4270,4270,4270,4270,5
20240508,122700,39087385,4260,4260,4260,4260,5
20240508,122600,39066085,4275,4275,4275,4275,0
20240508,122500,39066085,4275,4275,4275,4275,0
20240508,122400,39066085,4275,4275,4275,4275,0
20240508,122300,39066085,4275,4275,4275,4275,0
20240508,122200,39066085,4275,4275,4275,4275,0
20240508,122100,39066085,4275,4275,4275,4275,0
20240508,122000,39066085,4275,4275,4275,4275,0
20240508,121900,39066085,4275,4275,4275,4275,0
20240508,121800,39066085,4275,4275,4275,4275,0
20240508,121700,39066085,4275,4275,4275,4275,0
20240508,121600,39066085,4275,4275,4275,4275,0
20240508,121500,39066085,4275,4275,4275,4275,0
20240508,121400,39066085,4275,4275,4275,4275,0
20240508,121300,39066085,4275,4275,4275,4275,0
20240508,121200,39066085,4275,4275,4275,4275,0
20240508,121100,39066085,4275,4255,4275,4255,267
20240508,121000,37929940,4275,4275,4275,4275,0
20240508,120900,37929940,4275,4275,4275,4275,0
20240508,120800,37929940,4275,4275,4275,4275,0
20240508,120700,37929940,4275,4275,4275,4275,0
20240508,120600,37929940,4275,4275,4275,4275,2
20240508,120500,37921390,4255,4255,4255,4255,13
20240508,120400,37866075,4255,4255,4255,4255,0
20240508,120300,37866075,4255,4265,4265,4255,6
20240508,120200,37840530,4275,4275,4275,4275,0
20240508,120100,37840530,4275,4275,4275,4275,3
20240508,120000,37827705,4275,4275,4275,4275,1
20240508,115900,37823430,4275,4275,4275,4275,0
20240508,115800,37823430,4275,4275,4275,4275,0
20240508,115700,37823430,4275,4275,4275,4275,0
20240508,115600,37823430,4275,4275,4275,4275,0
20240508,115500,37823430,4275,4275,4275,4275,0
20240508,115400,37823430,4275,4275,4275,4275,0
20240508,115300,37823430,4275,4275,4275,4275,0
20240508,115200,37823430,4275,4275,4275,4275,0
20240508,115100,37823430,4275,4275,4275,4275,0
20240508,115000,37823430,4275,4275,4275,4275,0
20240508,114900,37823430,4275,4275,4275,4275,1
20240508,114800,37819155,4250,4250,4250,4250,0
20240508,114700,37819155,4250,4250,4250,4250,0
20240508,114600,37819155,4250,4250,4250,4250,0
20240508,114500,37819155,4250,4250,4250,4250,0
20240508,114400,37819155,4250,4260,4260,4250,470
20240508,114300,35819975,4275,4275,4275,4275,0
20240508,114200,35819975,4275,4275,4275,4275,0
20240508,114100,35819975,4275,4275,4275,4275,0
20240508,114000,35819975,4275,4275,4275,4275,5
20240508,113900,35798600,4275,4275,4275,4275,0
20240508,113800,35798600,4275,4275,4275,4275,0
20240508,113700,35798600,4275,4275,4275,4275,0
20240508,113600,35798600,4275,4275,4275,4275,0
20240508,113500,35798600,4275,4275,4275,4275,0
20240508,113400,35798600,4275,4275,4275,4275,0
20240508,113300,35798600,4275,4275,4275,4275,0
20240508,113200,35798600,4275,4275,4275,4275,0
20240508,113100,35798600,4275,4275,4275,4275,1
20240508,113000,35794325,4275,4275,4275,4275,0
20240508,112900,35794325,4275,4275,4275,4275,2
20240508,112800,35785775,4260,4260,4260,4260,0
20240508,112700,35785775,4260,4260,4260,4260,0
20240508,112600,35785775,4260,4260,4260,4260,453
20240508,112500,33855995,4260,4260,4260,4260,0
20240508,112400,33855995,4260,4260,4260,4260,0
20240508,112300,33855995,4260,4260,4260,4260,1
20240508,112200,33851735,4260,4260,4260,4260,0
20240508,112100,33851735,4260,4260,4260,4260,0
20240508,112000,33851735,4260,4260,4260,4260,0
20240508,111900,33851735,4260,4260,4260,4260,0
20240508,111800,33851735,4260,4260,4260,4260,0
20240508,111700,33851735,4260,4260,4260,4260,0
20240508,111600,33851735,4260,4260,4260,4260,0
20240508,111500,33851735,4260,4260,4260,4260,0
20240508,111400,33851735,4260,4260,4260,4260,0
20240508,111300,33851735,4260,4260,4260,4260,0
20240508,111200,33851735,4260,4260,4260,4260,0
20240508,111100,33851735,4260,4260,4260,4260,79
20240508,111000,33515195,4250,4250,4250,4250,0
20240508,110900,33515195,4250,4250,4250,4250,0
20240508,110800,33515195,4250,4250,4250,4250,0
20240508,110700,33515195,4250,4250,4250,4250,92
20240508,110600,33124195,4260,4260,4260,4260,1
20240508,110500,33119935,4260,4260,4260,4260,0
20240508,110400,33119935,4260,4260,4260,4260,0
20240508,110300,33119935,4260,4260,4260,4260,0
20240508,110200,33119935,4260,4260,4260,4260,0
20240508,110100,33119935,4260,4260,4260,4260,10
20240508,110000,33077335,4260,4260,4260,4260,0
20240508,105900,33077335,4260,4260,4260,4260,0
20240508,105800,33077335,4260,4260,4260,4260,0
20240508,105700,33077335,4260,4260,4260,4260,0
20240508,105600,33077335,4260,4260,4260,4260,0
20240508,105500,33077335,4260,4260,4260,4260,9
20240508,105400,33038995,4250,4250,4250,4250,0
20240508,105300,33038995,4250,4250,4250,4250,0
20240508,105200,33038995,4250,4250,4250,4250,0
20240508,105100,33038995,4250,4250,4250,4250,0
20240508,105000,33038995,4250,4250,4250,4250,14
20240508,104900,32979495,4260,4260,4260,4260,5
20240508,104800,32958195,4250,4250,4250,4250,3
20240508,104700,32945445,4250,4250,4250,4250,0
20240508,104600,32945445,4250,4250,4250,4250,1
20240508,104500,32941195,4260,4260,4260,4260,0
20240508,104400,32941195,4260,4260,4260,4260,0
20240508,104300,32941195,4260,4260,4260,4260,96
20240508,104200,32532235,4260,4260,4260,4260,61
20240508,104100,32272375,4250,4250,4250,4250,0
20240508,104000,32272375,4250,4260,4260,4250,2605
20240508,103900,21200485,4250,4250,4250,4250,0
20240508,103800,21200485,4250,4250,4250,4250,0
20240508,103700,21200485,4250,4250,4250,4250,0
20240508,103600,21200485,4250,4250,4250,4250,0
20240508,103500,21200485,4250,4250,4250,4250,0
20240508,103400,21200485,4250,4250,4250,4250,4
20240508,103300,21183485,4250,4250,4250,4250,0
20240508,103200,21183485,4250,4260,4260,4250,569
20240508,103100,18764185,4260,4260,4260,4260,1553
20240508,103000,12148405,4275,4275,4275,4275,0
20240508,102900,12148405,4275,4275,4275,4275,0
20240508,102800,12148405,4275,4275,4275,4275,0
20240508,102700,12148405,4275,4275,4275,4275,0
20240508,102600,12148405,4275,4275,4275,4275,0
20240508,102500,12148405,4275,4275,4275,4275,0
20240508,102400,12148405,4275,4260,4275,4260,53
20240508,102300,11922550,4275,4275,4275,4275,5
20240508,102200,11901175,4250,4250,4250,4250,0
20240508,102100,11901175,4250,4250,4250,4250,0
20240508,102000,11901175,4250,4250,4250,4250,0
20240508,101900,11901175,4250,4265,4265,4250,453
20240508,101800,9975310,4270,4270,4270,4270,0
20240508,101700,9975310,4270,4270,4270,4270,1
20240508,101600,9971040,4270,4270,4270,4270,0
20240508,101500,9971040,4270,4270,4270,4270,0
20240508,101400,9971040,4270,4270,4270,4270,0
20240508,101300,9971040,4270,4270,4270,4270,20
20240508,101200,9885640,4275,4275,4275,4275,0
20240508,101100,9885640,4275,4275,4275,4275,95
20240508,101000,9479515,4275,4275,4275,4275,0
20240508,100900,9479515,4275,4275,4275,4275,0
20240508,100800,9479515,4275,4275,4275,4275,0
20240508,100700,9479515,4275,4275,4275,4275,0
20240508,100600,9479515,4275,4275,4275,4275,100
20240508,100500,9052015,4275,4275,4275,4275,0
20240508,100400,9052015,4275,4275,4275,4275,0
20240508,100300,9052015,4275,4275,4275,4275,0
20240508,100200,9052015,4275,4275,4275,4275,0
20240508,100100,9052015,4275,4275,4275,4275,0
20240508,100000,9052015,4275,4275,4275,4275,0
20240508,095900,9052015,4275,4275,4275,4275,0
20240508,095800,9052015,4275,4275,4275,4275,0
20240508,095700,9052015,4275,4275,4275,4275,0
20240508,095600,9052015,4275,4275,4275,4275,0
20240508,095500,9052015,4275,4275,4275,4275,1
20240508,095400,9047740,4255,4255,4255,4255,0
20240508,095300,9047740,4255,4255,4255,4255,3
20240508,095200,9034975,4280,4280,4280,4280,0
20240508,095100,9034975,4280,4280,4280,4280,5
20240508,095000,9013575,4250,4250,4250,4250,1
20240508,094900,9009325,4250,4255,4255,4250,8
20240508,094800,8975315,4280,4280,4280,4280,0
20240508,094700,8975315,4280,4280,4280,4280,0
20240508,094600,8975315,4280,4280,4280,4280,0
20240508,094500,8975315,4280,4280,4280,4280,0
20240508,094400,8975315,4280,4280,4280,4280,0
20240508,094300,8975315,4280,4280,4280,4280,0
20240508,094200,8975315,4280,4250,4280,4250,48
20240508,094100,8769905,4280,4250,4280,4250,78
20240508,094000,8436995,4280,4270,4280,4250,1301
20240508,093900,2901140,4280,4280,4280,4280,0
20240508,093800,2901140,4280,4280,4280,4280,0
20240508,093700,2901140,4280,4270,4280,4270,36
20240508,093600,2747370,4275,4275,4275,4275,0
20240508,093500,2747370,4275,4275,4275,4275,100
20240508,093400,2319870,4280,4280,4280,4280,0
20240508,093300,2319870,4280,4280,4280,4280,0
20240508,093200,2319870,4280,4280,4280,4280,300
20240508,093100,1035870,4280,4280,4280,4280,0
20240508,093000,1035870,4280,4280,4280,4280,90
20240508,092900,650670,4285,4285,4285,4285,0
20240508,092800,650670,4285,4285,4285,4285,0
20240508,092700,650670,4285,4285,4285,4285,0
20240508,092600,650670,4285,4285,4285,4285,0
20240508,092500,650670,4285,4285,4285,4285,5
20240508,092400,629245,4280,4280,4280,4280,0
20240508,092300,629245,4280,4280,4280,4280,0
20240508,092200,629245,4280,4280,4280,4280,10
20240508,092100,586445,4285,4285,4285,4285,5
20240508,092000,565020,4280,4280,4280,4280,0
20240508,091900,565020,4280,4280,4280,4280,55
20240508,091800,329620,4285,4285,4285,4285,0
20240508,091700,329620,4285,4285,4285,4285,0
20240508,091600,329620,4285,4285,4285,4285,0
20240508,091500,329620,4285,4285,4285,4285,0
20240508,091400,329620,4285,4285,4285,4285,1
20240508,091300,325335,4295,4295,4295,4295,0
20240508,091200,325335,4295,4295,4295,4295,0
20240508,091100,325335,4295,4295,4295,4295,0
20240508,091000,325335,4295,4295,4295,4295,0
20240508,090900,325335,4295,4295,4295,4295,7
20240508,090800,295270,4295,4295,4295,4295,0
20240508,090700,295270,4295,4290,4295,4290,15
20240508,090600,230870,4265,4265,4265,4265,0
20240508,090500,230870,4265,4265,4265,4265,1
20240508,090400,226605,4295,4290,4295,4290,20
20240508,090300,140755,4295,4295,4295,4295,0
20240508,090200,140755,4295,4295,4295,4295,0
20240508,090100,140755,4295,4295,4295,4295,5
20240508,090000,119280,4260,4260,4260,4260,28