KissMeData/010140/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185300,77286790000,9670,9670,9670,9670,150362
20240508,185200,77286790000,9670,9670,9670,9670,0
20240508,185100,77286790000,9670,9670,9670,9670,0
20240508,185000,77286790000,9670,9670,9670,9670,0
20240508,184900,77286790000,9670,9670,9670,9670,0
20240508,184800,77286790000,9670,9670,9670,9670,0
20240508,184700,77286790000,9670,9670,9670,9670,0
20240508,184600,77286790000,9670,9670,9670,9670,0
20240508,184500,77286790000,9670,9670,9670,9670,0
20240508,184400,77286790000,9670,9670,9670,9670,0
20240508,184300,77286790000,9670,9670,9670,9670,0
20240508,184200,77286790000,9670,9670,9670,9670,0
20240508,184100,77286790000,9670,9670,9670,9670,0
20240508,184000,77286790000,9670,9670,9670,9670,0
20240508,183900,77286790000,9670,9670,9670,9670,0
20240508,183800,77286790000,9670,9670,9670,9670,0
20240508,183700,77286790000,9670,9670,9670,9670,0
20240508,183600,77286790000,9670,9670,9670,9670,0
20240508,183500,77286790000,9670,9670,9670,9670,0
20240508,183400,77286790000,9670,9670,9670,9670,0
20240508,183300,77286790000,9670,9670,9670,9670,0
20240508,183200,77286790000,9670,9670,9670,9670,0
20240508,183100,77286790000,9670,9670,9670,9670,0
20240508,183000,77286790000,9670,9670,9670,9670,0
20240508,182900,77286790000,9670,9670,9670,9670,0
20240508,182800,77286790000,9670,9670,9670,9670,0
20240508,182700,77286790000,9670,9670,9670,9670,0
20240508,182600,77286790000,9670,9670,9670,9670,0
20240508,182500,77286790000,9670,9670,9670,9670,0
20240508,182400,77286790000,9670,9670,9670,9670,0
20240508,182300,77286790000,9670,9670,9670,9670,150362
20240508,182200,77286790000,9670,9670,9670,9670,0
20240508,182100,77286790000,9670,9670,9670,9670,0
20240508,182000,77286790000,9670,9670,9670,9670,0
20240508,181900,77286790000,9670,9670,9670,9670,0
20240508,181800,77286790000,9670,9670,9670,9670,0
20240508,181700,77286790000,9670,9670,9670,9670,0
20240508,181600,77286790000,9670,9670,9670,9670,0
20240508,181500,77286790000,9670,9670,9670,9670,0
20240508,181400,77286790000,9670,9670,9670,9670,0
20240508,181300,77286790000,9670,9670,9670,9670,0
20240508,181200,77286790000,9670,9670,9670,9670,0
20240508,181100,77286790000,9670,9670,9670,9670,0
20240508,181000,77286790000,9670,9670,9670,9670,0
20240508,180900,77286790000,9670,9670,9670,9670,0
20240508,180800,77286790000,9670,9670,9670,9670,0
20240508,180700,77286790000,9670,9670,9670,9670,0
20240508,180600,77286790000,9670,9670,9670,9670,0
20240508,180500,77286790000,9670,9670,9670,9670,0
20240508,180400,77286790000,9670,9670,9670,9670,0
20240508,180300,77286790000,9670,9670,9670,9670,0
20240508,180200,77286790000,9670,9670,9670,9670,0
20240508,180100,77286790000,9670,9670,9670,9670,0
20240508,180000,77286790000,9670,9670,9670,9670,0
20240508,175900,77286790000,9670,9670,9670,9670,0
20240508,175800,77286790000,9670,9670,9670,9670,0
20240508,175700,77286790000,9670,9670,9670,9670,0
20240508,175600,77286790000,9670,9670,9670,9670,0
20240508,175500,77286790000,9670,9670,9670,9670,0
20240508,175400,77286790000,9670,9670,9670,9670,0
20240508,175300,77286790000,9670,9670,9670,9670,150362
20240508,175200,77286790000,9670,9670,9670,9670,0
20240508,175100,77286790000,9670,9670,9670,9670,0
20240508,175000,77286790000,9670,9670,9670,9670,0
20240508,174900,77286790000,9670,9670,9670,9670,0
20240508,174800,77286790000,9670,9670,9670,9670,0
20240508,174700,77286790000,9670,9670,9670,9670,0
20240508,174600,77286790000,9670,9670,9670,9670,0
20240508,174500,77286790000,9670,9670,9670,9670,0
20240508,174400,77286790000,9670,9670,9670,9670,0
20240508,174300,77286790000,9670,9670,9670,9670,0
20240508,174200,77286790000,9670,9670,9670,9670,0
20240508,174100,77286790000,9670,9670,9670,9670,0
20240508,174000,77286790000,9670,9670,9670,9670,0
20240508,173900,77286790000,9670,9670,9670,9670,0
20240508,173800,77286790000,9670,9670,9670,9670,0
20240508,173700,77286790000,9670,9670,9670,9670,0
20240508,173600,77286790000,9670,9670,9670,9670,0
20240508,173500,77286790000,9670,9670,9670,9670,0
20240508,173400,77286790000,9670,9670,9670,9670,0
20240508,173300,77286790000,9670,9670,9670,9670,0
20240508,173200,77286790000,9670,9670,9670,9670,0
20240508,173100,77286790000,9670,9670,9670,9670,0
20240508,173000,77286790000,9670,9670,9670,9670,0
20240508,172900,77286790000,9670,9670,9670,9670,0
20240508,172800,77286790000,9670,9670,9670,9670,0
20240508,172700,77286790000,9670,9670,9670,9670,0
20240508,172600,77286790000,9670,9670,9670,9670,0
20240508,172500,77286790000,9670,9670,9670,9670,0
20240508,172400,77286790000,9670,9670,9670,9670,0
20240508,172300,77286790000,9670,9670,9670,9670,150362
20240508,172200,77286790000,9670,9670,9670,9670,0
20240508,172100,77286790000,9670,9670,9670,9670,0
20240508,172000,77286790000,9670,9670,9670,9670,0
20240508,171900,77286790000,9670,9670,9670,9670,0
20240508,171800,77286790000,9670,9670,9670,9670,0
20240508,171700,77286790000,9670,9670,9670,9670,0
20240508,171600,77286790000,9670,9670,9670,9670,0
20240508,171500,77286790000,9670,9670,9670,9670,0
20240508,171400,77286790000,9670,9670,9670,9670,0
20240508,171300,77286790000,9670,9670,9670,9670,0
20240508,171200,77286790000,9670,9670,9670,9670,0
20240508,171100,77286790000,9670,9670,9670,9670,0
20240508,171000,77286790000,9670,9670,9670,9670,0
20240508,170900,77286790000,9670,9670,9670,9670,0
20240508,170800,77286790000,9670,9670,9670,9670,0
20240508,170700,77286790000,9670,9670,9670,9670,0
20240508,170600,77286790000,9670,9670,9670,9670,0
20240508,170500,77286790000,9670,9670,9670,9670,0
20240508,170400,77286790000,9670,9670,9670,9670,0
20240508,170300,77286790000,9670,9670,9670,9670,0
20240508,170200,77286790000,9670,9670,9670,9670,0
20240508,170100,77286790000,9670,9670,9670,9670,0
20240508,170000,77286790000,9670,9670,9670,9670,0
20240508,165900,77286790000,9670,9670,9670,9670,0
20240508,165800,77286790000,9670,9670,9670,9670,0
20240508,165700,77286790000,9670,9670,9670,9670,0
20240508,165600,77286790000,9670,9670,9670,9670,0
20240508,165500,77286790000,9670,9670,9670,9670,0
20240508,165400,77286790000,9670,9670,9670,9670,0
20240508,165300,77286790000,9670,9670,9670,9670,150362
20240508,165200,77286790000,9670,9670,9670,9670,0
20240508,165100,77286790000,9670,9670,9670,9670,0
20240508,165000,77286790000,9670,9670,9670,9670,0
20240508,164900,77286790000,9670,9670,9670,9670,0
20240508,164800,77286790000,9670,9670,9670,9670,0
20240508,164700,77286790000,9670,9670,9670,9670,0
20240508,164600,77286790000,9670,9670,9670,9670,0
20240508,164500,77286790000,9670,9670,9670,9670,0
20240508,164400,77286790000,9670,9670,9670,9670,0
20240508,164300,77286790000,9670,9670,9670,9670,0
20240508,164200,77286790000,9670,9670,9670,9670,0
20240508,164100,77286790000,9670,9670,9670,9670,0
20240508,164000,77286790000,9670,9670,9670,9670,0
20240508,163900,77286790000,9670,9670,9670,9670,0
20240508,163800,77286790000,9670,9670,9670,9670,0
20240508,163700,77286790000,9670,9670,9670,9670,0
20240508,163600,77286790000,9670,9670,9670,9670,0
20240508,163500,77286790000,9670,9670,9670,9670,0
20240508,163400,77286790000,9670,9670,9670,9670,0
20240508,163300,77286790000,9670,9670,9670,9670,0
20240508,163200,77286790000,9670,9670,9670,9670,0
20240508,163100,77286790000,9670,9670,9670,9670,0
20240508,163000,77286790000,9670,9670,9670,9670,0
20240508,162900,77286790000,9670,9670,9670,9670,0
20240508,162800,77286790000,9670,9670,9670,9670,0
20240508,162700,77286790000,9670,9670,9670,9670,0
20240508,162600,77286790000,9670,9670,9670,9670,0
20240508,162500,77286790000,9670,9670,9670,9670,0
20240508,162400,77286790000,9670,9670,9670,9670,0
20240508,162300,77286790000,9670,9670,9670,9670,150362
20240508,162200,77286790000,9670,9670,9670,9670,0
20240508,162100,77286790000,9670,9670,9670,9670,0
20240508,162000,77286790000,9670,9670,9670,9670,0
20240508,161900,77286790000,9670,9670,9670,9670,0
20240508,161800,77286790000,9670,9670,9670,9670,0
20240508,161700,77286790000,9670,9670,9670,9670,0
20240508,161600,77286790000,9670,9670,9670,9670,0
20240508,161500,77286790000,9670,9670,9670,9670,0
20240508,161400,77286790000,9670,9670,9670,9670,0
20240508,161300,77286790000,9670,9670,9670,9670,0
20240508,161200,77286790000,9670,9670,9670,9670,0
20240508,161100,77286790000,9670,9670,9670,9670,0
20240508,161000,77286790000,9670,9670,9670,9670,0
20240508,160900,77286790000,9670,9670,9670,9670,0
20240508,160800,77286790000,9670,9670,9670,9670,0
20240508,160700,77286790000,9670,9670,9670,9670,0
20240508,160600,77286790000,9670,9670,9670,9670,0
20240508,160500,77286790000,9670,9670,9670,9670,0
20240508,160400,77286790000,9670,9670,9670,9670,0
20240508,160300,77286790000,9670,9670,9670,9670,0
20240508,160200,77286790000,9670,9670,9670,9670,0
20240508,160100,77286790000,9670,9670,9670,9670,0
20240508,160000,77286790000,9670,9670,9670,9670,0
20240508,155900,77286790000,9670,9670,9670,9670,0
20240508,155800,77286790000,9670,9670,9670,9670,0
20240508,155700,77286790000,9670,9670,9670,9670,0
20240508,155600,77286790000,9670,9670,9670,9670,0
20240508,155500,77286790000,9670,9670,9670,9670,0
20240508,155400,77286790000,9670,9670,9670,9670,0
20240508,155300,77286790000,9670,9670,9670,9670,150362
20240508,155200,77286790000,9670,9670,9670,9670,0
20240508,155100,77286790000,9670,9670,9670,9670,0
20240508,155000,77286790000,9670,9670,9670,9670,0
20240508,154900,77286790000,9670,9670,9670,9670,0
20240508,154800,77286790000,9670,9670,9670,9670,0
20240508,154700,77286790000,9670,9670,9670,9670,0
20240508,154600,77286790000,9670,9670,9670,9670,0
20240508,154500,77286790000,9670,9670,9670,9670,0
20240508,154400,77286790000,9670,9670,9670,9670,0
20240508,154300,77286790000,9670,9670,9670,9670,0
20240508,154200,77286790000,9670,9670,9670,9670,0
20240508,154100,77286790000,9670,9670,9670,9670,0
20240508,154000,77286790000,9670,9670,9670,9670,0
20240508,153900,77286790000,9670,9670,9670,9670,0
20240508,153800,77286790000,9670,9670,9670,9670,0
20240508,153700,77286790000,9670,9670,9670,9670,0
20240508,153600,77286790000,9670,9670,9670,9670,0
20240508,153500,77286790000,9670,9670,9670,9670,0
20240508,153400,77286790000,9670,9670,9670,9670,0
20240508,153300,77286790000,9670,9670,9670,9670,0
20240508,153200,77286790000,9670,9670,9670,9670,0
20240508,153100,77286790000,9670,9670,9670,9670,0
20240508,153000,77286790000,9670,9670,9670,9670,150362
20240508,152900,75832789460,9680,9680,9680,9680,0
20240508,152800,75832789460,9680,9680,9680,9680,0
20240508,152700,75832789460,9680,9680,9680,9680,0
20240508,152600,75832789460,9680,9680,9680,9680,0
20240508,152500,75832789460,9680,9680,9680,9680,0
20240508,152400,75832789460,9680,9680,9680,9680,0
20240508,152300,75832789460,9680,9680,9680,9680,0
20240508,152200,75832789460,9680,9680,9680,9680,0
20240508,152100,75832789460,9680,9680,9680,9680,0
20240508,152000,75832789460,9680,9680,9680,9680,0
20240508,151900,75832789460,9680,9670,9690,9670,28831
20240508,151800,75553752340,9680,9680,9680,9670,5235
20240508,151700,75503092240,9670,9670,9680,9670,10087
20240508,151600,75405525850,9670,9670,9680,9670,5691
20240508,151500,75350477890,9670,9670,9680,9670,5795
20240508,151400,75294429920,9670,9680,9680,9670,22893
20240508,151300,75073030850,9670,9670,9680,9670,10742
20240508,151200,74969143800,9670,9670,9680,9670,16582
20240508,151100,74808792800,9680,9670,9680,9670,7128
20240508,151000,74739821870,9680,9670,9680,9660,5859
20240508,150900,74683151690,9660,9660,9670,9660,3171
20240508,150800,74652508980,9670,9670,9680,9650,37512
20240508,150700,74289978550,9670,9670,9680,9660,25033
20240508,150600,74048004410,9660,9680,9690,9660,43585
20240508,150500,73626396210,9690,9680,9690,9680,9251
20240508,150400,73536815230,9690,9680,9690,9680,5909
20240508,150300,73479610630,9680,9690,9690,9680,4186
20240508,150200,73439085890,9680,9680,9690,9670,18583
20240508,150100,73259193490,9680,9690,9690,9680,5850
20240508,150000,73202521100,9680,9680,9690,9680,5535
20240508,145900,73148909160,9680,9680,9680,9670,9902
20240508,145800,73053105270,9670,9680,9690,9670,24488
20240508,145700,72816106150,9670,9680,9680,9670,14056
20240508,145600,72680073730,9670,9680,9680,9670,8487
20240508,145500,72597989640,9680,9680,9680,9670,6158
20240508,145400,72538408460,9680,9670,9680,9670,5109
20240508,145300,72488963620,9670,9670,9680,9670,5939
20240508,145200,72431506750,9670,9680,9680,9670,4140
20240508,145100,72391453200,9670,9680,9680,9670,6808
20240508,145000,72325578350,9680,9680,9680,9670,4182
20240508,144900,72285128520,9680,9680,9680,9670,2921
20240508,144800,72256874680,9680,9670,9690,9670,4330
20240508,144700,72214974590,9670,9680,9690,9670,17644
20240508,144600,72044188340,9680,9680,9680,9670,8898
20240508,144500,71958111290,9670,9680,9680,9670,7289
20240508,144400,71887570930,9680,9680,9680,9670,3601
20240508,144300,71852729390,9680,9660,9680,9660,8829
20240508,144200,71767309420,9660,9670,9670,9660,3390
20240508,144100,71734544420,9660,9680,9680,9660,4586
20240508,144000,71690222670,9670,9680,9680,9670,3806
20240508,143900,71653414780,9680,9700,9700,9670,40748
20240508,143800,71258572310,9700,9670,9700,9660,39718
20240508,143700,70874034790,9660,9670,9670,9660,3268
20240508,143600,70842460270,9660,9670,9670,9660,2400
20240508,143500,70819264930,9660,9670,9670,9660,2602
20240508,143400,70794124930,9660,9670,9670,9660,6129
20240508,143300,70734911210,9660,9660,9670,9660,6080
20240508,143200,70676153810,9670,9660,9670,9660,4514
20240508,143100,70632524230,9660,9670,9670,9660,3418
20240508,143000,70599498930,9660,9660,9670,9660,1897
20240508,142900,70581168430,9670,9660,9670,9650,4584
20240508,142800,70536878020,9650,9670,9670,9650,3861
20240508,142700,70499576350,9660,9670,9670,9660,2343
20240508,142600,70476933480,9660,9660,9680,9650,15282
20240508,142500,70329208340,9650,9660,9660,9650,6154
20240508,142400,70269801820,9650,9660,9660,9650,3283
20240508,142300,70238118390,9650,9660,9660,9650,2532
20240508,142200,70213675300,9660,9670,9670,9660,5053
20240508,142100,70164858210,9660,9660,9670,9660,10878
20240508,142000,70059757380,9660,9670,9670,9660,12410
20240508,141900,69939844560,9660,9670,9670,9650,8833
20240508,141800,69854519980,9660,9670,9670,9660,4685
20240508,141700,69809254160,9660,9660,9670,9650,6703
20240508,141600,69744513400,9650,9660,9660,9650,2635
20240508,141500,69719078240,9650,9660,9660,9650,4662
20240508,141400,69674074770,9650,9660,9660,9650,2111
20240508,141300,69653701880,9660,9670,9670,9650,15398
20240508,141200,69504967300,9660,9670,9680,9660,7782
20240508,141100,69429744490,9660,9670,9670,9660,6495
20240508,141000,69366957080,9660,9670,9670,9660,5131
20240508,140900,69317356860,9670,9670,9670,9660,4414
20240508,140800,69274705470,9670,9670,9670,9660,4037
20240508,140700,69235686770,9660,9660,9670,9650,11763
20240508,140600,69122035980,9660,9660,9670,9650,10182
20240508,140500,69023693580,9650,9650,9660,9650,4955
20240508,140400,68975863570,9650,9670,9670,9650,1955
20240508,140300,68956986060,9660,9670,9670,9660,2520
20240508,140200,68932639850,9660,9670,9670,9660,1910
20240508,140100,68914185130,9660,9680,9680,9650,7561
20240508,140000,68841156650,9680,9670,9680,9660,4119
20240508,135900,68801325200,9670,9670,9680,9650,10848
20240508,135800,68696485200,9660,9680,9680,9660,9409
20240508,135700,68605561170,9670,9680,9680,9660,10947
20240508,135600,68499721780,9670,9690,9690,9670,6085
20240508,135500,68440817680,9680,9690,9690,9680,3501
20240508,135400,68406913600,9680,9680,9690,9680,4881
20240508,135300,68359648300,9680,9690,9690,9680,3822
20240508,135200,68322634680,9680,9690,9690,9680,2055
20240508,135100,68302737690,9690,9690,9690,9680,5322
20240508,135000,68251216120,9690,9690,9690,9680,4870
20240508,134900,68204067540,9680,9690,9700,9680,11777
20240508,134800,68090001000,9690,9700,9700,9680,44446
20240508,134700,67658999960,9690,9690,9700,9680,27103
20240508,134600,67396371330,9680,9670,9690,9670,24698
20240508,134500,67157257900,9670,9670,9670,9660,10854
20240508,134400,67052340060,9660,9670,9670,9660,9865
20240508,134300,66957029620,9660,9670,9670,9660,2485
20240508,134200,66933016780,9660,9670,9670,9660,5450
20240508,134100,66880359460,9660,9670,9670,9660,3839
20240508,134000,66843265320,9660,9670,9670,9660,3141
20240508,133900,66812904590,9660,9670,9670,9660,4291
20240508,133800,66771446450,9660,9660,9670,9660,4922
20240508,133700,66723869140,9660,9670,9670,9660,6241
20240508,133600,66663529170,9660,9680,9680,9660,2760
20240508,133500,66636841400,9670,9670,9680,9670,4167
20240508,133400,66596522020,9670,9690,9690,9670,19091
20240508,133300,66411698680,9680,9680,9690,9670,16305
20240508,133200,66253825430,9680,9680,9680,9670,22266
20240508,133100,66038406130,9680,9670,9680,9660,19104
20240508,133000,65853676140,9660,9670,9670,9660,3728
20240508,132900,65817635660,9670,9650,9670,9650,8848
20240508,132800,65732146410,9650,9650,9660,9650,4665
20240508,132700,65687109740,9650,9650,9660,9650,3839
20240508,132600,65650061010,9650,9660,9670,9650,13172
20240508,132500,65522784480,9660,9660,9670,9660,6856
20240508,132400,65456551250,9660,9670,9670,9660,3898
20240508,132300,65418877990,9670,9670,9680,9660,19584
20240508,132200,65229608060,9670,9670,9680,9670,4668
20240508,132100,65184465740,9670,9660,9680,9660,26701
20240508,132000,64926044330,9660,9660,9670,9660,9264
20240508,131900,64836476970,9660,9670,9680,9660,6942
20240508,131800,64769356330,9670,9680,9690,9670,58570
20240508,131700,64202357090,9680,9680,9690,9680,5662
20240508,131600,64147541700,9680,9690,9690,9680,4656
20240508,131500,64102459270,9680,9680,9690,9680,2653
20240508,131400,64076765890,9680,9690,9700,9680,51840
20240508,131300,63574465730,9690,9680,9700,9680,31761
20240508,131200,63266654660,9690,9670,9690,9670,40522
20240508,131100,62874234480,9680,9670,9680,9660,10724
20240508,131000,62770520890,9670,9650,9670,9650,26203
20240508,130900,62517221420,9660,9640,9660,9630,30069
20240508,130800,62227158160,9640,9630,9640,9630,3534
20240508,130700,62193121160,9640,9630,9640,9630,5695
20240508,130600,62138276030,9640,9630,9640,9630,5876
20240508,130500,62081684840,9630,9630,9640,9630,5210
20240508,130400,62031474700,9630,9630,9640,9630,6299
20240508,130300,61970810830,9630,9620,9640,9620,8856
20240508,130200,61885498320,9620,9620,9640,9620,4722
20240508,130100,61840043570,9630,9620,9630,9620,5412
20240508,130000,61787964160,9620,9610,9630,9610,4297
20240508,125900,61746637280,9620,9600,9620,9600,8542
20240508,125800,61664563450,9600,9610,9610,9600,14902
20240508,125700,61521382160,9610,9610,9620,9610,8086
20240508,125600,61443672400,9610,9610,9620,9610,12614
20240508,125500,61322451360,9610,9620,9630,9610,4001
20240508,125400,61283965950,9620,9620,9630,9620,2840
20240508,125300,61256644970,9620,9630,9640,9620,11394
20240508,125200,61146928250,9630,9630,9640,9630,7986
20240508,125100,61070022870,9630,9630,9640,9620,8623
20240508,125000,60987002400,9630,9630,9640,9630,7542
20240508,124900,60914372410,9630,9650,9650,9630,6933
20240508,124800,60847537740,9640,9640,9650,9630,5672
20240508,124700,60792851470,9640,9660,9660,9640,22412
20240508,124600,60576526440,9660,9630,9660,9630,33125
20240508,124500,60257047220,9640,9630,9640,9630,3707
20240508,124400,60221347050,9630,9640,9640,9630,6142
20240508,124300,60162185810,9630,9630,9630,9630,1829
20240508,124200,60144572540,9630,9640,9640,9630,1173
20240508,124100,60133275130,9630,9630,9640,9620,11436
20240508,124000,60023161490,9620,9620,9630,9620,7410
20240508,123900,59951817670,9620,9620,9630,9620,6736
20240508,123800,59886994140,9620,9620,9630,9620,3064
20240508,123700,59857510230,9620,9610,9630,9610,11052
20240508,123600,59751199390,9610,9610,9620,9610,3221
20240508,123500,59720245400,9610,9610,9620,9610,4201
20240508,123400,59679869460,9610,9610,9620,9610,7117
20240508,123300,59611473890,9620,9610,9620,9610,1675
20240508,123200,59595376390,9610,9610,9620,9610,1335
20240508,123100,59582546460,9610,9620,9620,9610,2593
20240508,123000,59557621020,9610,9610,9620,9610,4626
20240508,122900,59513158250,9610,9610,9620,9610,5542
20240508,122800,59459896730,9610,9610,9620,9610,11832
20240508,122700,59346190920,9610,9610,9620,9610,17118
20240508,122600,59181685580,9620,9610,9620,9610,8528
20240508,122500,59099711650,9610,9620,9620,9610,3417
20240508,122400,59066869870,9610,9620,9630,9610,9824
20240508,122300,58972367790,9620,9620,9620,9620,12355
20240508,122200,58853512690,9620,9620,9630,9620,8353
20240508,122100,58773111830,9630,9630,9630,9620,9809
20240508,122000,58678662200,9630,9620,9640,9620,4675
20240508,121900,58633647920,9620,9630,9640,9620,2927
20240508,121800,58605473310,9630,9630,9640,9630,4916
20240508,121700,58558132150,9630,9630,9640,9630,3690
20240508,121600,58522596040,9630,9630,9640,9630,3217
20240508,121500,58491614810,9630,9640,9640,9620,22117
20240508,121400,58278619560,9630,9630,9640,9630,3180
20240508,121300,58247982580,9640,9630,9640,9630,1950
20240508,121200,58229201230,9630,9630,9640,9630,7765
20240508,121100,58154418650,9630,9640,9640,9630,39825
20240508,121000,57770512080,9630,9630,9640,9630,4399
20240508,120900,57728126600,9640,9630,9640,9630,2738
20240508,120800,57701754010,9630,9620,9640,9620,2832
20240508,120700,57674482300,9620,9620,9630,9620,3722
20240508,120600,57638657600,9620,9630,9640,9620,8520
20240508,120500,57556615330,9640,9630,9640,9630,3276
20240508,120400,57525064300,9640,9630,9640,9630,17568
20240508,120300,57355733010,9630,9620,9630,9620,5738
20240508,120200,57300492200,9620,9630,9630,9620,3623
20240508,120100,57265623770,9630,9630,9640,9620,6906
20240508,120000,57199117740,9630,9630,9640,9620,2865
20240508,115900,57171526240,9620,9620,9640,9620,4544
20240508,115800,57127767150,9630,9620,9630,9620,5150
20240508,115700,57078195500,9630,9630,9630,9620,2070
20240508,115600,57058271590,9620,9630,9630,9620,969
20240508,115500,57048948480,9630,9620,9630,9620,6309
20240508,115400,56988222460,9620,9620,9630,9620,4008
20240508,115300,56949665220,9620,9610,9630,9610,3214
20240508,115200,56918746520,9610,9620,9630,9610,10044
20240508,115100,56822112840,9620,9610,9630,9610,2854
20240508,115000,56794656060,9610,9610,9630,9610,17276
20240508,114900,56628571140,9620,9620,9620,9610,11269
20240508,114800,56520172940,9630,9630,9640,9620,3380
20240508,114700,56487642280,9630,9630,9640,9620,7493
20240508,114600,56415488670,9640,9630,9640,9630,7047
20240508,114500,56347601040,9640,9640,9650,9630,20333
20240508,114400,56151607320,9640,9640,9650,9640,3428
20240508,114300,56118534860,9640,9630,9650,9630,6420
20240508,114200,56056646940,9630,9630,9640,9630,3704
20240508,114100,56020974570,9630,9630,9640,9620,5337
20240508,114000,55969568650,9620,9630,9640,9620,9928
20240508,113900,55874003110,9630,9640,9650,9630,7705
20240508,113800,55799734540,9640,9640,9650,9640,2208
20240508,113700,55778448470,9640,9650,9660,9640,3718
20240508,113600,55742573690,9650,9660,9660,9640,6169
20240508,113500,55683043280,9660,9670,9670,9650,17679
20240508,113400,55512286960,9660,9660,9670,9660,10933
20240508,113300,55406606280,9660,9660,9670,9650,12308
20240508,113200,55287706120,9650,9640,9660,9640,8518
20240508,113100,55205493390,9650,9640,9650,9640,2989
20240508,113000,55176657820,9650,9630,9650,9630,20199
20240508,112900,54981887000,9640,9630,9650,9630,3044
20240508,112800,54952544430,9630,9630,9640,9620,4850
20240508,112700,54905819300,9620,9610,9630,9610,9080
20240508,112600,54818455190,9620,9610,9620,9610,7329
20240508,112500,54747982010,9610,9610,9620,9610,5909
20240508,112400,54691193450,9610,9610,9620,9610,9639
20240508,112300,54598535850,9610,9610,9620,9610,4751
20240508,112200,54552859220,9610,9610,9620,9610,4194
20240508,112100,54512536250,9610,9610,9620,9610,7706
20240508,112000,54438450160,9620,9620,9620,9610,4790
20240508,111900,54392387830,9620,9600,9620,9600,9207
20240508,111800,54303915340,9600,9600,9610,9600,4246
20240508,111700,54263145980,9600,9610,9620,9600,6565
20240508,111600,54200090630,9610,9620,9620,9610,8532
20240508,111500,54118090170,9610,9610,9620,9610,4817
20240508,111400,54071782340,9620,9610,9620,9610,4214
20240508,111300,54031269360,9610,9590,9610,9590,7942
20240508,111200,53954977150,9590,9600,9610,9580,30244
20240508,111100,53664805220,9600,9600,9610,9600,9863
20240508,111000,53570110240,9600,9590,9610,9590,15193
20240508,110900,53424257780,9590,9610,9610,9580,82738
20240508,110800,52630391420,9600,9620,9630,9600,70536
20240508,110700,51952624810,9620,9620,9630,9620,15625
20240508,110600,51802253660,9630,9630,9630,9620,13501
20240508,110500,51672258580,9620,9630,9630,9620,21327
20240508,110400,51466990870,9630,9630,9640,9630,4938
20240508,110300,51419431320,9630,9630,9630,9620,4148
20240508,110200,51379492570,9630,9630,9640,9620,10928
20240508,110100,51274187400,9620,9630,9640,9620,12875
20240508,110000,51150190350,9630,9620,9640,9620,8072
20240508,105900,51072488280,9620,9630,9640,9620,7364
20240508,105800,51001582970,9630,9630,9640,9630,13428
20240508,105700,50872271240,9630,9630,9650,9620,24534
20240508,105600,50635988550,9630,9620,9630,9620,11236
20240508,105500,50527816980,9620,9640,9650,9620,38016
20240508,105400,50161661270,9640,9660,9670,9640,22716
20240508,105300,49942249840,9660,9630,9670,9630,18816
20240508,105200,49760733050,9640,9650,9650,9630,14588
20240508,105100,49620030280,9640,9630,9650,9630,16612
20240508,105000,49459898450,9630,9640,9650,9630,20883
20240508,104900,49258697180,9650,9650,9650,9640,4430
20240508,104800,49215952830,9650,9650,9660,9640,3047
20240508,104700,49186540410,9650,9640,9650,9640,15420
20240508,104600,49037774010,9640,9650,9650,9640,4021
20240508,104500,48999008190,9650,9640,9650,9640,12715
20240508,104400,48876433170,9650,9660,9670,9650,34751
20240508,104300,48540908730,9670,9660,9680,9660,7211
20240508,104200,48471191330,9670,9660,9670,9660,2530
20240508,104100,48446734340,9660,9660,9670,9660,5356
20240508,104000,48394976580,9660,9650,9670,9650,5426
20240508,103900,48342572680,9650,9670,9680,9650,12930
20240508,103800,48217610010,9670,9660,9680,9660,10500
20240508,103700,48116075690,9660,9660,9670,9660,4330
20240508,103600,48074228960,9660,9660,9670,9660,2093
20240508,103500,48054007450,9660,9660,9670,9660,5823
20240508,103400,47997747780,9660,9650,9660,9640,23383
20240508,103300,47772003410,9660,9650,9660,9640,12168
20240508,103200,47654578270,9650,9650,9660,9650,7327
20240508,103100,47583871240,9650,9650,9660,9650,5538
20240508,103000,47530398610,9650,9640,9670,9640,22966
20240508,102900,47308669610,9660,9650,9660,9640,11732
20240508,102800,47195461590,9650,9640,9650,9640,24539
20240508,102700,46958836620,9640,9640,9650,9640,23232
20240508,102600,46734805170,9640,9650,9660,9640,38516
20240508,102500,46363098410,9650,9650,9660,9650,3138
20240508,102400,46332812070,9650,9670,9670,9650,13126
20240508,102300,46206011760,9660,9670,9680,9660,9573
20240508,102200,46113427150,9670,9660,9680,9660,4237
20240508,102100,46072431360,9670,9700,9700,9660,37180
20240508,102000,45712328590,9690,9700,9710,9690,12626
20240508,101900,45589859070,9700,9690,9700,9690,4757
20240508,101800,45543729650,9690,9700,9700,9680,20893
20240508,101700,45341225950,9690,9690,9710,9690,33487
20240508,101600,45016389710,9690,9670,9700,9670,24115
20240508,101500,44782800300,9680,9660,9680,9660,7739
20240508,101400,44707967300,9670,9660,9670,9660,4919
20240508,101300,44660437390,9660,9650,9670,9650,13774
20240508,101200,44527398700,9660,9650,9660,9650,7410
20240508,101100,44455880950,9650,9650,9660,9650,9684
20240508,101000,44362408720,9640,9650,9650,9640,12260
20240508,100900,44244196030,9640,9640,9650,9630,15946
20240508,100800,44090461250,9630,9640,9650,9630,22193
20240508,100700,43876551830,9640,9660,9660,9640,27600
20240508,100600,43610200930,9660,9660,9680,9650,29156
20240508,100500,43328430680,9660,9650,9670,9640,131638
20240508,100400,42058060990,9640,9630,9650,9630,25406
20240508,100300,41813197320,9630,9630,9650,9630,25839
20240508,100200,41564230810,9630,9660,9670,9630,96459
20240508,100100,40633395520,9670,9680,9680,9660,14603
20240508,100000,40492254080,9670,9660,9680,9660,34241
20240508,095900,40161269010,9670,9660,9670,9660,11330
20240508,095800,40051749560,9660,9680,9680,9660,40936
20240508,095700,39656004310,9670,9710,9710,9670,43034
20240508,095600,39238936240,9710,9720,9720,9710,13083
20240508,095500,39111893550,9710,9710,9720,9710,13638
20240508,095400,38979462790,9710,9710,9720,9700,11407
20240508,095300,38868732350,9700,9730,9730,9700,18149
20240508,095200,38692420920,9720,9750,9750,9720,38280
20240508,095100,38319743330,9750,9740,9750,9730,29930
20240508,095000,38028163060,9740,9710,9740,9710,23258
20240508,094900,37801842200,9720,9680,9720,9680,33431
20240508,094800,37477479820,9680,9690,9690,9680,20567
20240508,094700,37278281700,9690,9680,9690,9680,20629
20240508,094600,37078562730,9690,9710,9710,9680,26372
20240508,094500,36822908690,9710,9700,9710,9690,57694
20240508,094400,36263323860,9690,9680,9700,9680,38458
20240508,094300,35890772890,9680,9710,9710,9680,33958
20240508,094200,35561652920,9700,9700,9720,9700,42291
20240508,094100,35151039720,9700,9710,9720,9680,154342
20240508,094000,33653797330,9720,9730,9740,9710,51808
20240508,093900,33150099000,9730,9730,9740,9730,12642
20240508,093800,33027039380,9740,9730,9740,9730,18380
20240508,093700,32848053590,9740,9720,9740,9720,22327
20240508,093600,32630879600,9720,9740,9750,9720,32394
20240508,093500,32315592940,9740,9740,9750,9710,69375
20240508,093400,31640565430,9740,9770,9780,9740,68260
20240508,093300,30974488590,9780,9770,9780,9760,35225
20240508,093200,30630388810,9760,9760,9770,9760,23993
20240508,093100,30396100360,9770,9760,9770,9760,20606
20240508,093000,30194961260,9760,9760,9770,9750,42419
20240508,092900,29780910950,9750,9780,9790,9750,60441
20240508,092800,29190468430,9780,9780,9790,9770,37826
20240508,092700,28820534230,9790,9780,9790,9780,26924
20240508,092600,28557161670,9790,9800,9800,9770,45593
20240508,092500,28110958230,9800,9770,9800,9760,48057
20240508,092400,27641046340,9770,9810,9810,9770,103444
20240508,092300,26628625360,9810,9780,9820,9780,58933
20240508,092200,26050720720,9780,9820,9840,9770,121004
20240508,092100,24865156240,9810,9830,9850,9810,202542
20240508,092000,22873040620,9840,9830,9860,9820,248984
20240508,091900,20421859690,9830,9810,9830,9800,97405
20240508,091800,19465351930,9810,9840,9850,9800,134697
20240508,091700,18141468940,9830,9790,9840,9780,316745
20240508,091600,15035346390,9790,9750,9790,9740,89726
20240508,091500,14159128700,9750,9760,9760,9740,62637
20240508,091400,13548585300,9760,9760,9770,9750,50022
20240508,091300,13060284630,9760,9770,9780,9750,100499
20240508,091200,12079234980,9770,9760,9790,9760,151731
20240508,091100,10595683310,9760,9720,9770,9710,148778
20240508,091000,9146338920,9710,9700,9720,9680,130521
20240508,090900,7880067690,9700,9670,9700,9660,128747
20240508,090800,6633750650,9660,9640,9670,9640,52747
20240508,090700,6124789300,9640,9650,9650,9620,47570
20240508,090600,5666482240,9640,9630,9650,9630,31191
20240508,090500,5365731170,9630,9600,9640,9600,52455
20240508,090400,4861656560,9600,9660,9660,9600,73340
20240508,090300,4155373840,9660,9670,9680,9640,93603
20240508,090200,3250942890,9670,9640,9680,9640,97226
20240508,090100,2311867640,9640,9620,9650,9600,53517
20240508,090000,1796698010,9620,9650,9650,9600,183834