KissMeData/003010/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183800,279803090,5510,5510,5510,5510,3872
20240508,183700,279803090,5510,5510,5510,5510,0
20240508,183600,279803090,5510,5510,5510,5510,0
20240508,183500,279803090,5510,5510,5510,5510,0
20240508,183400,279803090,5510,5510,5510,5510,0
20240508,183300,279803090,5510,5510,5510,5510,0
20240508,183200,279803090,5510,5510,5510,5510,0
20240508,183100,279803090,5510,5510,5510,5510,0
20240508,183000,279803090,5510,5510,5510,5510,0
20240508,182900,279803090,5510,5510,5510,5510,0
20240508,182800,279803090,5510,5510,5510,5510,0
20240508,182700,279803090,5510,5510,5510,5510,0
20240508,182600,279803090,5510,5510,5510,5510,0
20240508,182500,279803090,5510,5510,5510,5510,0
20240508,182400,279803090,5510,5510,5510,5510,0
20240508,182300,279803090,5510,5510,5510,5510,0
20240508,182200,279803090,5510,5510,5510,5510,0
20240508,182100,279803090,5510,5510,5510,5510,0
20240508,182000,279803090,5510,5510,5510,5510,0
20240508,181900,279803090,5510,5510,5510,5510,0
20240508,181800,279803090,5510,5510,5510,5510,0
20240508,181700,279803090,5510,5510,5510,5510,0
20240508,181600,279803090,5510,5510,5510,5510,0
20240508,181500,279803090,5510,5510,5510,5510,0
20240508,181400,279803090,5510,5510,5510,5510,0
20240508,181300,279803090,5510,5510,5510,5510,0
20240508,181200,279803090,5510,5510,5510,5510,0
20240508,181100,279803090,5510,5510,5510,5510,0
20240508,181000,279803090,5510,5510,5510,5510,0
20240508,180900,279803090,5510,5510,5510,5510,0
20240508,180800,279803090,5510,5510,5510,5510,3872
20240508,180700,279803090,5510,5510,5510,5510,0
20240508,180600,279803090,5510,5510,5510,5510,0
20240508,180500,279803090,5510,5510,5510,5510,0
20240508,180400,279803090,5510,5510,5510,5510,0
20240508,180300,279803090,5510,5510,5510,5510,0
20240508,180200,279803090,5510,5510,5510,5510,0
20240508,180100,279803090,5510,5510,5510,5510,0
20240508,180000,279803090,5510,5510,5510,5510,0
20240508,175900,279803090,5510,5510,5510,5510,0
20240508,175800,279803090,5510,5510,5510,5510,0
20240508,175700,279803090,5510,5510,5510,5510,0
20240508,175600,279803090,5510,5510,5510,5510,0
20240508,175500,279803090,5510,5510,5510,5510,0
20240508,175400,279803090,5510,5510,5510,5510,0
20240508,175300,279803090,5510,5510,5510,5510,0
20240508,175200,279803090,5510,5510,5510,5510,0
20240508,175100,279803090,5510,5510,5510,5510,0
20240508,175000,279803090,5510,5510,5510,5510,0
20240508,174900,279803090,5510,5510,5510,5510,0
20240508,174800,279803090,5510,5510,5510,5510,0
20240508,174700,279803090,5510,5510,5510,5510,0
20240508,174600,279803090,5510,5510,5510,5510,0
20240508,174500,279803090,5510,5510,5510,5510,0
20240508,174400,279803090,5510,5510,5510,5510,0
20240508,174300,279803090,5510,5510,5510,5510,0
20240508,174200,279803090,5510,5510,5510,5510,0
20240508,174100,279803090,5510,5510,5510,5510,0
20240508,174000,279803090,5510,5510,5510,5510,0
20240508,173900,279803090,5510,5510,5510,5510,0
20240508,173800,279803090,5510,5510,5510,5510,3872
20240508,173700,279803090,5510,5510,5510,5510,0
20240508,173600,279803090,5510,5510,5510,5510,0
20240508,173500,279803090,5510,5510,5510,5510,0
20240508,173400,279803090,5510,5510,5510,5510,0
20240508,173300,279803090,5510,5510,5510,5510,0
20240508,173200,279803090,5510,5510,5510,5510,0
20240508,173100,279803090,5510,5510,5510,5510,0
20240508,173000,279803090,5510,5510,5510,5510,0
20240508,172900,279803090,5510,5510,5510,5510,0
20240508,172800,279803090,5510,5510,5510,5510,0
20240508,172700,279803090,5510,5510,5510,5510,0
20240508,172600,279803090,5510,5510,5510,5510,0
20240508,172500,279803090,5510,5510,5510,5510,0
20240508,172400,279803090,5510,5510,5510,5510,0
20240508,172300,279803090,5510,5510,5510,5510,0
20240508,172200,279803090,5510,5510,5510,5510,0
20240508,172100,279803090,5510,5510,5510,5510,0
20240508,172000,279803090,5510,5510,5510,5510,0
20240508,171900,279803090,5510,5510,5510,5510,0
20240508,171800,279803090,5510,5510,5510,5510,0
20240508,171700,279803090,5510,5510,5510,5510,0
20240508,171600,279803090,5510,5510,5510,5510,0
20240508,171500,279803090,5510,5510,5510,5510,0
20240508,171400,279803090,5510,5510,5510,5510,0
20240508,171300,279803090,5510,5510,5510,5510,0
20240508,171200,279803090,5510,5510,5510,5510,0
20240508,171100,279803090,5510,5510,5510,5510,0
20240508,171000,279803090,5510,5510,5510,5510,0
20240508,170900,279803090,5510,5510,5510,5510,0
20240508,170800,279803090,5510,5510,5510,5510,3872
20240508,170700,279803090,5510,5510,5510,5510,0
20240508,170600,279803090,5510,5510,5510,5510,0
20240508,170500,279803090,5510,5510,5510,5510,0
20240508,170400,279803090,5510,5510,5510,5510,0
20240508,170300,279803090,5510,5510,5510,5510,0
20240508,170200,279803090,5510,5510,5510,5510,0
20240508,170100,279803090,5510,5510,5510,5510,0
20240508,170000,279803090,5510,5510,5510,5510,0
20240508,165900,279803090,5510,5510,5510,5510,0
20240508,165800,279803090,5510,5510,5510,5510,0
20240508,165700,279803090,5510,5510,5510,5510,0
20240508,165600,279803090,5510,5510,5510,5510,0
20240508,165500,279803090,5510,5510,5510,5510,0
20240508,165400,279803090,5510,5510,5510,5510,0
20240508,165300,279803090,5510,5510,5510,5510,0
20240508,165200,279803090,5510,5510,5510,5510,0
20240508,165100,279803090,5510,5510,5510,5510,0
20240508,165000,279803090,5510,5510,5510,5510,0
20240508,164900,279803090,5510,5510,5510,5510,0
20240508,164800,279803090,5510,5510,5510,5510,0
20240508,164700,279803090,5510,5510,5510,5510,0
20240508,164600,279803090,5510,5510,5510,5510,0
20240508,164500,279803090,5510,5510,5510,5510,0
20240508,164400,279803090,5510,5510,5510,5510,0
20240508,164300,279803090,5510,5510,5510,5510,0
20240508,164200,279803090,5510,5510,5510,5510,0
20240508,164100,279803090,5510,5510,5510,5510,0
20240508,164000,279803090,5510,5510,5510,5510,0
20240508,163900,279803090,5510,5510,5510,5510,0
20240508,163800,279803090,5510,5510,5510,5510,3872
20240508,163700,279803090,5510,5510,5510,5510,0
20240508,163600,279803090,5510,5510,5510,5510,0
20240508,163500,279803090,5510,5510,5510,5510,0
20240508,163400,279803090,5510,5510,5510,5510,0
20240508,163300,279803090,5510,5510,5510,5510,0
20240508,163200,279803090,5510,5510,5510,5510,0
20240508,163100,279803090,5510,5510,5510,5510,0
20240508,163000,279803090,5510,5510,5510,5510,0
20240508,162900,279803090,5510,5510,5510,5510,0
20240508,162800,279803090,5510,5510,5510,5510,0
20240508,162700,279803090,5510,5510,5510,5510,0
20240508,162600,279803090,5510,5510,5510,5510,0
20240508,162500,279803090,5510,5510,5510,5510,0
20240508,162400,279803090,5510,5510,5510,5510,0
20240508,162300,279803090,5510,5510,5510,5510,0
20240508,162200,279803090,5510,5510,5510,5510,0
20240508,162100,279803090,5510,5510,5510,5510,0
20240508,162000,279803090,5510,5510,5510,5510,0
20240508,161900,279803090,5510,5510,5510,5510,0
20240508,161800,279803090,5510,5510,5510,5510,0
20240508,161700,279803090,5510,5510,5510,5510,0
20240508,161600,279803090,5510,5510,5510,5510,0
20240508,161500,279803090,5510,5510,5510,5510,0
20240508,161400,279803090,5510,5510,5510,5510,0
20240508,161300,279803090,5510,5510,5510,5510,0
20240508,161200,279803090,5510,5510,5510,5510,0
20240508,161100,279803090,5510,5510,5510,5510,0
20240508,161000,279803090,5510,5510,5510,5510,0
20240508,160900,279803090,5510,5510,5510,5510,0
20240508,160800,279803090,5510,5510,5510,5510,3872
20240508,160700,279803090,5510,5510,5510,5510,0
20240508,160600,279803090,5510,5510,5510,5510,0
20240508,160500,279803090,5510,5510,5510,5510,0
20240508,160400,279803090,5510,5510,5510,5510,0
20240508,160300,279803090,5510,5510,5510,5510,0
20240508,160200,279803090,5510,5510,5510,5510,0
20240508,160100,279803090,5510,5510,5510,5510,0
20240508,160000,279803090,5510,5510,5510,5510,0
20240508,155900,279803090,5510,5510,5510,5510,0
20240508,155800,279803090,5510,5510,5510,5510,0
20240508,155700,279803090,5510,5510,5510,5510,0
20240508,155600,279803090,5510,5510,5510,5510,0
20240508,155500,279803090,5510,5510,5510,5510,0
20240508,155400,279803090,5510,5510,5510,5510,0
20240508,155300,279803090,5510,5510,5510,5510,0
20240508,155200,279803090,5510,5510,5510,5510,0
20240508,155100,279803090,5510,5510,5510,5510,0
20240508,155000,279803090,5510,5510,5510,5510,0
20240508,154900,279803090,5510,5510,5510,5510,0
20240508,154800,279803090,5510,5510,5510,5510,0
20240508,154700,279803090,5510,5510,5510,5510,0
20240508,154600,279803090,5510,5510,5510,5510,0
20240508,154500,279803090,5510,5510,5510,5510,0
20240508,154400,279803090,5510,5510,5510,5510,0
20240508,154300,279803090,5510,5510,5510,5510,0
20240508,154200,279803090,5510,5510,5510,5510,0
20240508,154100,279803090,5510,5510,5510,5510,0
20240508,154000,279803090,5510,5510,5510,5510,0
20240508,153900,279803090,5510,5510,5510,5510,0
20240508,153800,279803090,5510,5510,5510,5510,3872
20240508,153700,279803090,5510,5510,5510,5510,0
20240508,153600,279803090,5510,5510,5510,5510,0
20240508,153500,279803090,5510,5510,5510,5510,0
20240508,153400,279803090,5510,5510,5510,5510,0
20240508,153300,279803090,5510,5510,5510,5510,0
20240508,153200,279803090,5510,5510,5510,5510,0
20240508,153100,279803090,5510,5510,5510,5510,0
20240508,153000,279803090,5510,5510,5510,5510,3872
20240508,152900,258468370,5510,5510,5510,5510,0
20240508,152800,258468370,5510,5510,5510,5510,0
20240508,152700,258468370,5510,5510,5510,5510,0
20240508,152600,258468370,5510,5510,5510,5510,0
20240508,152500,258468370,5510,5510,5510,5510,0
20240508,152400,258468370,5510,5510,5510,5510,0
20240508,152300,258468370,5510,5510,5510,5510,0
20240508,152200,258468370,5510,5510,5510,5510,0
20240508,152100,258468370,5510,5510,5510,5510,0
20240508,152000,258468370,5510,5510,5510,5510,0
20240508,151900,258468370,5510,5490,5510,5490,8
20240508,151800,258424390,5510,5510,5510,5490,31
20240508,151700,258253600,5510,5500,5510,5500,12
20240508,151600,258187590,5510,5510,5510,5510,0
20240508,151500,258187590,5510,5490,5510,5490,745
20240508,151400,254097520,5510,5510,5510,5510,1
20240508,151300,254092010,5500,5500,5500,5490,422
20240508,151200,251771080,5500,5500,5500,5500,1037
20240508,151100,246067580,5510,5510,5510,5510,0
20240508,151000,246067580,5510,5510,5510,5510,1
20240508,150900,246062070,5490,5500,5500,5490,954
20240508,150800,240816120,5500,5490,5510,5490,11
20240508,150700,240755590,5490,5500,5500,5490,519
20240508,150600,237901100,5510,5510,5510,5510,0
20240508,150500,237901100,5510,5510,5510,5510,0
20240508,150400,237901100,5510,5510,5510,5510,1
20240508,150300,237895590,5500,5510,5510,5490,839
20240508,150200,233280700,5510,5510,5510,5510,21
20240508,150100,233164990,5510,5510,5510,5500,706
20240508,150000,229281840,5500,5500,5510,5500,1102
20240508,145900,223215840,5510,5510,5510,5510,5
20240508,145800,223188290,5510,5510,5510,5510,5
20240508,145700,223160740,5510,5510,5510,5510,0
20240508,145600,223160740,5510,5510,5510,5510,0
20240508,145500,223160740,5510,5510,5510,5510,2
20240508,145400,223149720,5500,5500,5500,5500,0
20240508,145300,223149720,5500,5500,5500,5500,0
20240508,145200,223149720,5500,5510,5510,5500,375
20240508,145100,221083550,5500,5500,5500,5500,0
20240508,145000,221083550,5500,5500,5500,5500,113
20240508,144900,220462050,5500,5500,5500,5500,0
20240508,144800,220462050,5500,5500,5500,5500,408
20240508,144700,218218050,5500,5500,5500,5500,200
20240508,144600,217118050,5510,5510,5510,5510,0
20240508,144500,217118050,5510,5500,5510,5500,46
20240508,144400,216864950,5500,5500,5500,5500,115
20240508,144300,216232450,5500,5500,5500,5500,0
20240508,144200,216232450,5500,5500,5500,5500,0
20240508,144100,216232450,5500,5500,5500,5500,102
20240508,144000,215671450,5500,5500,5500,5500,6
20240508,143900,215638450,5500,5500,5500,5500,0
20240508,143800,215638450,5500,5500,5500,5500,0
20240508,143700,215638450,5500,5500,5500,5500,0
20240508,143600,215638450,5500,5510,5510,5500,149
20240508,143500,214817490,5500,5500,5500,5500,0
20240508,143400,214817490,5500,5500,5500,5500,0
20240508,143300,214817490,5500,5500,5500,5500,95
20240508,143200,214294990,5500,5510,5510,5500,11
20240508,143100,214234390,5520,5520,5520,5520,0
20240508,143000,214234390,5520,5510,5520,5510,6
20240508,142900,214201320,5510,5510,5510,5500,197
20240508,142800,213115890,5500,5510,5510,5500,203
20240508,142700,211999380,5510,5510,5510,5510,0
20240508,142600,211999380,5510,5500,5510,5500,675
20240508,142500,208286820,5500,5500,5500,5490,13
20240508,142400,208215330,5500,5500,5500,5500,22
20240508,142300,208094330,5500,5500,5500,5500,11
20240508,142200,208033830,5500,5490,5500,5490,54
20240508,142100,207737190,5490,5490,5490,5490,0
20240508,142000,207737190,5490,5490,5490,5490,0
20240508,141900,207737190,5490,5490,5490,5490,0
20240508,141800,207737190,5490,5500,5500,5490,164
20240508,141700,206836820,5490,5500,5500,5490,207
20240508,141600,205698360,5510,5510,5510,5510,0
20240508,141500,205698360,5510,5510,5510,5510,0
20240508,141400,205698360,5510,5510,5510,5510,0
20240508,141300,205698360,5510,5510,5510,5510,0
20240508,141200,205698360,5510,5510,5510,5510,0
20240508,141100,205698360,5510,5510,5510,5510,1
20240508,141000,205692850,5490,5490,5490,5490,545
20240508,140900,202700800,5490,5510,5510,5490,580
20240508,140800,199506060,5510,5510,5510,5510,473
20240508,140700,196899830,5510,5510,5510,5510,0
20240508,140600,196899830,5510,5510,5510,5510,0
20240508,140500,196899830,5510,5510,5510,5510,1
20240508,140400,196894320,5500,5500,5500,5490,166
20240508,140300,195981460,5500,5510,5510,5500,8
20240508,140200,195937450,5510,5510,5510,5510,0
20240508,140100,195937450,5510,5510,5510,5510,0
20240508,140000,195937450,5510,5500,5510,5500,11
20240508,135900,195876940,5490,5500,5500,5490,57
20240508,135800,195563810,5510,5510,5510,5510,8
20240508,135700,195519730,5490,5490,5490,5490,0
20240508,135600,195519730,5490,5490,5490,5490,0
20240508,135500,195519730,5490,5490,5490,5490,0
20240508,135400,195519730,5490,5500,5500,5490,2135
20240508,135300,183778920,5490,5490,5490,5490,0
20240508,135200,183778920,5490,5500,5500,5490,16
20240508,135100,183690970,5500,5490,5500,5490,31
20240508,135000,183520650,5490,5490,5490,5490,3
20240508,134900,183504180,5490,5490,5490,5490,216
20240508,134800,182318340,5490,5490,5490,5490,0
20240508,134700,182318340,5490,5500,5500,5490,54
20240508,134600,182021420,5500,5500,5500,5490,58
20240508,134500,181702480,5490,5490,5490,5490,0
20240508,134400,181702480,5490,5500,5500,5490,31
20240508,134300,181532050,5500,5500,5500,5500,0
20240508,134200,181532050,5500,5500,5500,5500,0
20240508,134100,181532050,5500,5500,5500,5500,0
20240508,134000,181532050,5500,5500,5500,5500,0
20240508,133900,181532050,5500,5500,5500,5500,1
20240508,133800,181526550,5490,5490,5490,5490,82
20240508,133700,181076370,5490,5490,5490,5490,0
20240508,133600,181076370,5490,5490,5490,5490,154
20240508,133500,180230910,5500,5500,5500,5500,0
20240508,133400,180230910,5500,5500,5500,5500,3
20240508,133300,180214410,5490,5490,5490,5490,0
20240508,133200,180214410,5490,5490,5490,5490,0
20240508,133100,180214410,5490,5490,5490,5490,31
20240508,133000,180044220,5490,5490,5490,5490,112
20240508,132900,179429340,5490,5490,5490,5490,0
20240508,132800,179429340,5490,5490,5490,5490,122
20240508,132700,178759560,5490,5490,5490,5490,152
20240508,132600,177925080,5490,5500,5500,5490,180
20240508,132500,176936300,5490,5490,5490,5490,0
20240508,132400,176936300,5490,5490,5490,5490,21
20240508,132300,176821010,5500,5500,5500,5500,0
20240508,132200,176821010,5500,5500,5500,5500,1
20240508,132100,176815510,5500,5500,5500,5500,0
20240508,132000,176815510,5500,5500,5500,5500,0
20240508,131900,176815510,5500,5500,5500,5500,9
20240508,131800,176766010,5500,5500,5500,5500,0
20240508,131700,176766010,5500,5500,5500,5500,22
20240508,131600,176645010,5500,5500,5500,5500,0
20240508,131500,176645010,5500,5490,5500,5480,302
20240508,131400,174987220,5490,5480,5490,5480,1171
20240508,131300,168560660,5480,5490,5490,5480,46
20240508,131200,168308570,5480,5490,5490,5480,100
20240508,131100,167760170,5490,5490,5490,5490,0
20240508,131000,167760170,5490,5490,5490,5490,0
20240508,130900,167760170,5490,5490,5490,5490,0
20240508,130800,167760170,5490,5490,5490,5490,23
20240508,130700,167633900,5480,5480,5480,5480,774
20240508,130600,163392380,5480,5480,5480,5480,17
20240508,130500,163299220,5480,5480,5480,5480,10
20240508,130400,163244420,5470,5470,5470,5470,102
20240508,130300,162686480,5480,5480,5480,5480,0
20240508,130200,162686480,5480,5480,5480,5480,0
20240508,130100,162686480,5480,5480,5480,5480,0
20240508,130000,162686480,5480,5480,5480,5480,0
20240508,125900,162686480,5480,5480,5480,5480,0
20240508,125800,162686480,5480,5470,5480,5460,191
20240508,125700,161641670,5470,5470,5470,5470,25
20240508,125600,161504920,5470,5470,5470,5470,0
20240508,125500,161504920,5470,5470,5470,5460,321
20240508,125400,159749380,5480,5480,5480,5480,0
20240508,125300,159749380,5480,5480,5480,5480,0
20240508,125200,159749380,5480,5480,5480,5480,0
20240508,125100,159749380,5480,5480,5480,5480,8
20240508,125000,159705540,5480,5480,5480,5480,0
20240508,124900,159705540,5480,5480,5480,5480,0
20240508,124800,159705540,5480,5480,5480,5480,0
20240508,124700,159705540,5480,5480,5480,5480,0
20240508,124600,159705540,5480,5480,5480,5480,0
20240508,124500,159705540,5480,5480,5480,5460,19
20240508,124400,159601440,5480,5480,5480,5480,0
20240508,124300,159601440,5480,5480,5480,5470,20
20240508,124200,159491870,5480,5470,5480,5470,54
20240508,124100,159196480,5460,5460,5460,5460,0
20240508,124000,159196480,5460,5460,5460,5460,0
20240508,123900,159196480,5460,5460,5460,5460,0
20240508,123800,159196480,5460,5460,5460,5460,0
20240508,123700,159196480,5460,5460,5460,5460,0
20240508,123600,159196480,5460,5460,5460,5460,0
20240508,123500,159196480,5460,5460,5460,5460,0
20240508,123400,159196480,5460,5470,5470,5460,243
20240508,123300,157867500,5470,5470,5470,5460,1743
20240508,123200,148335020,5460,5480,5480,5460,228
20240508,123100,147088120,5470,5480,5480,5470,276
20240508,123000,145575700,5480,5480,5480,5480,9
20240508,122900,145526380,5480,5480,5480,5460,134
20240508,122800,144792210,5480,5480,5480,5480,0
20240508,122700,144792210,5480,5480,5480,5480,24
20240508,122600,144660690,5470,5470,5470,5470,0
20240508,122500,144660690,5470,5470,5470,5470,121
20240508,122400,143998820,5480,5480,5480,5480,0
20240508,122300,143998820,5480,5480,5480,5480,8
20240508,122200,143954980,5470,5470,5470,5470,334
20240508,122100,142128000,5470,5470,5470,5470,0
20240508,122000,142128000,5470,5480,5480,5470,11
20240508,121900,142067730,5480,5480,5480,5480,1
20240508,121800,142062250,5460,5460,5460,5460,0
20240508,121700,142062250,5460,5460,5460,5460,0
20240508,121600,142062250,5460,5460,5460,5460,0
20240508,121500,142062250,5460,5470,5470,5460,113
20240508,121400,141444270,5480,5480,5480,5480,0
20240508,121300,141444270,5480,5480,5480,5480,0
20240508,121200,141444270,5480,5480,5480,5480,1
20240508,121100,141438790,5480,5480,5480,5480,0
20240508,121000,141438790,5480,5480,5480,5480,10
20240508,120900,141383990,5480,5480,5480,5480,11
20240508,120800,141323710,5480,5480,5480,5480,15
20240508,120700,141241510,5460,5460,5460,5460,0
20240508,120600,141241510,5460,5460,5460,5460,0
20240508,120500,141241510,5460,5460,5460,5460,0
20240508,120400,141241510,5460,5460,5460,5460,0
20240508,120300,141241510,5460,5460,5460,5460,0
20240508,120200,141241510,5460,5460,5460,5460,0
20240508,120100,141241510,5460,5460,5460,5460,0
20240508,120000,141241510,5460,5460,5460,5460,0
20240508,115900,141241510,5460,5470,5470,5460,224
20240508,115800,140016430,5460,5460,5460,5460,0
20240508,115700,140016430,5460,5460,5460,5460,0
20240508,115600,140016430,5460,5460,5460,5460,0
20240508,115500,140016430,5460,5460,5460,5460,0
20240508,115400,140016430,5460,5470,5470,5460,190
20240508,115300,138977330,5480,5480,5480,5480,0
20240508,115200,138977330,5480,5480,5480,5480,8
20240508,115100,138933490,5460,5480,5480,5460,23
20240508,115000,138807470,5480,5480,5480,5480,3
20240508,114900,138791030,5480,5480,5480,5460,35
20240508,114800,138599510,5480,5480,5480,5480,3
20240508,114700,138583070,5460,5460,5460,5460,0
20240508,114600,138583070,5460,5460,5460,5460,110
20240508,114500,137982470,5460,5460,5460,5460,0
20240508,114400,137982470,5460,5460,5460,5460,1
20240508,114300,137977010,5480,5480,5480,5480,2
20240508,114200,137966050,5480,5480,5480,5480,1
20240508,114100,137960570,5480,5480,5480,5480,0
20240508,114000,137960570,5480,5480,5480,5480,0
20240508,113900,137960570,5480,5480,5480,5480,0
20240508,113800,137960570,5480,5480,5480,5480,9
20240508,113700,137911250,5480,5480,5480,5480,0
20240508,113600,137911250,5480,5480,5480,5480,0
20240508,113500,137911250,5480,5480,5480,5480,7
20240508,113400,137872890,5480,5480,5480,5480,9
20240508,113300,137823570,5480,5470,5480,5450,341
20240508,113200,135959760,5460,5460,5460,5460,18
20240508,113100,135861480,5460,5460,5460,5460,0
20240508,113000,135861480,5460,5460,5460,5460,0
20240508,112900,135861480,5460,5460,5460,5460,50
20240508,112800,135588480,5460,5460,5460,5460,0
20240508,112700,135588480,5460,5460,5460,5460,0
20240508,112600,135588480,5460,5470,5470,5460,952
20240508,112500,130390390,5460,5480,5480,5460,94
20240508,112400,129876210,5480,5480,5480,5480,1
20240508,112300,129870730,5480,5480,5480,5480,0
20240508,112200,129870730,5480,5480,5480,5480,0
20240508,112100,129870730,5480,5480,5480,5480,94
20240508,112000,129355610,5480,5480,5480,5480,8
20240508,111900,129311770,5480,5480,5480,5480,0
20240508,111800,129311770,5480,5480,5480,5480,183
20240508,111700,128308930,5480,5480,5480,5480,0
20240508,111600,128308930,5480,5480,5480,5480,0
20240508,111500,128308930,5480,5480,5480,5480,5
20240508,111400,128281530,5450,5450,5450,5450,0
20240508,111300,128281530,5450,5480,5480,5450,91
20240508,111200,127784220,5460,5460,5460,5460,46
20240508,111100,127533060,5480,5480,5480,5460,122
20240508,111000,126866320,5480,5480,5480,5460,22
20240508,110900,126745780,5460,5460,5460,5460,0
20240508,110800,126745780,5460,5460,5460,5460,0
20240508,110700,126745780,5460,5460,5460,5460,0
20240508,110600,126745780,5460,5460,5460,5460,0
20240508,110500,126745780,5460,5480,5480,5460,205
20240508,110400,125622780,5460,5460,5460,5460,0
20240508,110300,125622780,5460,5470,5470,5460,235
20240508,110200,124337360,5470,5470,5470,5470,0
20240508,110100,124337360,5470,5470,5470,5470,9
20240508,110000,124288130,5460,5460,5460,5460,0
20240508,105900,124288130,5460,5470,5470,5460,487
20240508,105800,121628230,5460,5470,5470,5460,7
20240508,105700,121589950,5470,5470,5470,5470,0
20240508,105600,121589950,5470,5470,5470,5470,5
20240508,105500,121562600,5470,5470,5470,5470,0
20240508,105400,121562600,5470,5470,5470,5470,1
20240508,105300,121557130,5450,5460,5460,5450,556
20240508,105200,118521930,5460,5460,5460,5460,54
20240508,105100,118227090,5470,5470,5470,5470,0
20240508,105000,118227090,5470,5470,5470,5470,0
20240508,104900,118227090,5470,5470,5470,5470,8
20240508,104800,118183330,5460,5460,5460,5450,110
20240508,104700,117582820,5450,5460,5460,5450,109
20240508,104600,116987770,5450,5450,5460,5450,275
20240508,104500,115486860,5450,5450,5450,5450,272
20240508,104400,114004460,5450,5450,5450,5450,0
20240508,104300,114004460,5450,5450,5450,5450,0
20240508,104200,114004460,5450,5450,5450,5450,0
20240508,104100,114004460,5450,5470,5470,5450,287
20240508,104000,112437110,5450,5450,5450,5450,41
20240508,103900,112213660,5450,5460,5460,5450,1797
20240508,103800,102404510,5450,5450,5450,5450,0
20240508,103700,102404510,5450,5450,5450,5450,0
20240508,103600,102404510,5450,5450,5450,5450,0
20240508,103500,102404510,5450,5450,5450,5450,0
20240508,103400,102404510,5450,5470,5470,5450,142
20240508,103300,101630170,5450,5470,5470,5450,329
20240508,103200,99831120,5470,5470,5470,5450,23
20240508,103100,99705330,5450,5460,5470,5450,324
20240508,103000,97937390,5460,5460,5460,5460,39
20240508,102900,97724450,5450,5470,5470,5450,2
20240508,102800,97713530,5450,5450,5450,5450,1445
20240508,102700,89838280,5450,5470,5470,5450,565
20240508,102600,86748010,5450,5470,5470,5450,225
20240508,102500,85517760,5470,5470,5470,5470,0
20240508,102400,85517760,5470,5470,5470,5470,24
20240508,102300,85386480,5450,5450,5450,5450,0
20240508,102200,85386480,5450,5450,5450,5450,0
20240508,102100,85386480,5450,5450,5450,5450,2055
20240508,102000,74186730,5450,5450,5450,5450,0
20240508,101900,74186730,5450,5450,5450,5450,0
20240508,101800,74186730,5450,5470,5470,5450,14
20240508,101700,74110270,5470,5470,5470,5470,5
20240508,101600,74082920,5470,5470,5470,5470,0
20240508,101500,74082920,5470,5470,5470,5470,1
20240508,101400,74077450,5470,5460,5470,5450,1347
20240508,101300,66731370,5470,5470,5470,5470,0
20240508,101200,66731370,5470,5470,5470,5470,1
20240508,101100,66725900,5460,5460,5460,5460,100
20240508,101000,66179900,5460,5460,5460,5460,24
20240508,100900,66048860,5460,5460,5460,5460,0
20240508,100800,66048860,5460,5460,5460,5450,724
20240508,100700,62096410,5450,5470,5470,5450,1348
20240508,100600,54737350,5470,5470,5470,5470,0
20240508,100500,54737350,5470,5470,5470,5470,0
20240508,100400,54737350,5470,5470,5470,5470,6
20240508,100300,54704530,5470,5470,5470,5470,24
20240508,100200,54573250,5470,5470,5470,5470,1
20240508,100100,54567780,5460,5460,5460,5460,170
20240508,100000,53639580,5470,5470,5470,5470,5
20240508,095900,53612230,5470,5470,5470,5470,0
20240508,095800,53612230,5470,5470,5470,5470,2
20240508,095700,53601290,5470,5470,5470,5470,5
20240508,095600,53573940,5470,5470,5470,5470,22
20240508,095500,53453600,5460,5460,5460,5460,0
20240508,095400,53453600,5460,5480,5480,5460,503
20240508,095300,50702690,5470,5480,5480,5470,21
20240508,095200,50587620,5480,5480,5480,5480,4
20240508,095100,50565700,5480,5480,5480,5480,0
20240508,095000,50565700,5480,5480,5480,5480,6
20240508,094900,50532820,5450,5470,5470,5450,393
20240508,094800,48383830,5470,5470,5470,5470,0
20240508,094700,48383830,5470,5470,5470,5470,1
20240508,094600,48378360,5470,5450,5480,5450,316
20240508,094500,46655940,5490,5490,5490,5490,0
20240508,094400,46655940,5490,5450,5490,5450,511
20240508,094300,43870950,5490,5490,5490,5490,0
20240508,094200,43870950,5490,5490,5490,5490,2
20240508,094100,43859970,5450,5450,5450,5450,0
20240508,094000,43859970,5450,5450,5450,5450,0
20240508,093900,43859970,5450,5470,5470,5450,24
20240508,093800,43728710,5480,5480,5480,5480,11
20240508,093700,43668430,5490,5490,5490,5490,0
20240508,093600,43668430,5490,5490,5490,5490,0
20240508,093500,43668430,5490,5490,5490,5490,0
20240508,093400,43668430,5490,5490,5490,5490,0
20240508,093300,43668430,5490,5490,5490,5490,0
20240508,093200,43668430,5490,5490,5490,5490,1
20240508,093100,43662940,5470,5480,5480,5470,606
20240508,093000,40342110,5500,5490,5500,5490,50
20240508,092900,40067600,5490,5490,5490,5490,2
20240508,092800,40056620,5490,5490,5490,5490,229
20240508,092700,38799410,5490,5490,5490,5490,0
20240508,092600,38799410,5490,5480,5490,5480,5
20240508,092500,38772000,5480,5490,5490,5480,693
20240508,092400,34969450,5490,5490,5490,5480,558
20240508,092300,31906140,5480,5480,5480,5480,1
20240508,092200,31900660,5490,5490,5490,5490,1
20240508,092100,31895170,5480,5480,5480,5480,0
20240508,092000,31895170,5480,5480,5490,5480,145
20240508,091900,31100130,5450,5480,5480,5450,61
20240508,091800,30767060,5480,5470,5480,5470,49
20240508,091700,30498700,5480,5480,5480,5480,24
20240508,091600,30367180,5480,5480,5480,5480,24
20240508,091500,30235660,5480,5480,5480,5480,17
20240508,091400,30142500,5480,5480,5480,5480,0
20240508,091300,30142500,5480,5480,5480,5440,561
20240508,091200,27068340,5480,5470,5480,5440,243
20240508,091100,25740830,5480,5470,5480,5470,101
20240508,091000,25188350,5480,5480,5480,5480,0
20240508,090900,25188350,5480,5480,5480,5480,150
20240508,090800,24366350,5480,5470,5480,5440,211
20240508,090700,23212670,5440,5440,5440,5440,67
20240508,090600,22848190,5440,5490,5490,5440,218
20240508,090500,21662220,5430,5440,5440,5430,1781
20240508,090400,11974570,5490,5490,5490,5490,0
20240508,090300,11974570,5490,5480,5490,5440,1208
20240508,090200,5362160,5480,5480,5480,5480,50
20240508,090100,5088160,5490,5480,5490,5480,10
20240508,090000,5033350,5490,5440,5490,5440,925