KissMeData/037270/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191900,354754370,4040,4040,4040,4040,5126
20240509,191800,354754370,4040,4040,4040,4040,0
20240509,191700,354754370,4040,4040,4040,4040,0
20240509,191600,354754370,4040,4040,4040,4040,0
20240509,191500,354754370,4040,4040,4040,4040,0
20240509,191400,354754370,4040,4040,4040,4040,0
20240509,191300,354754370,4040,4040,4040,4040,0
20240509,191200,354754370,4040,4040,4040,4040,0
20240509,191100,354754370,4040,4040,4040,4040,0
20240509,191000,354754370,4040,4040,4040,4040,0
20240509,190900,354754370,4040,4040,4040,4040,0
20240509,190800,354754370,4040,4040,4040,4040,0
20240509,190700,354754370,4040,4040,4040,4040,0
20240509,190600,354754370,4040,4040,4040,4040,0
20240509,190500,354754370,4040,4040,4040,4040,0
20240509,190400,354754370,4040,4040,4040,4040,0
20240509,190300,354754370,4040,4040,4040,4040,0
20240509,190200,354754370,4040,4040,4040,4040,0
20240509,190100,354754370,4040,4040,4040,4040,0
20240509,190000,354754370,4040,4040,4040,4040,0
20240509,185900,354754370,4040,4040,4040,4040,0
20240509,185800,354754370,4040,4040,4040,4040,0
20240509,185700,354754370,4040,4040,4040,4040,0
20240509,185600,354754370,4040,4040,4040,4040,0
20240509,185500,354754370,4040,4040,4040,4040,0
20240509,185400,354754370,4040,4040,4040,4040,0
20240509,185300,354754370,4040,4040,4040,4040,0
20240509,185200,354754370,4040,4040,4040,4040,0
20240509,185100,354754370,4040,4040,4040,4040,0
20240509,185000,354754370,4040,4040,4040,4040,0
20240509,184900,354754370,4040,4040,4040,4040,5126
20240509,184800,354754370,4040,4040,4040,4040,0
20240509,184700,354754370,4040,4040,4040,4040,0
20240509,184600,354754370,4040,4040,4040,4040,0
20240509,184500,354754370,4040,4040,4040,4040,0
20240509,184400,354754370,4040,4040,4040,4040,0
20240509,184300,354754370,4040,4040,4040,4040,0
20240509,184200,354754370,4040,4040,4040,4040,0
20240509,184100,354754370,4040,4040,4040,4040,0
20240509,184000,354754370,4040,4040,4040,4040,0
20240509,183900,354754370,4040,4040,4040,4040,0
20240509,183800,354754370,4040,4040,4040,4040,0
20240509,183700,354754370,4040,4040,4040,4040,0
20240509,183600,354754370,4040,4040,4040,4040,0
20240509,183500,354754370,4040,4040,4040,4040,0
20240509,183400,354754370,4040,4040,4040,4040,0
20240509,183300,354754370,4040,4040,4040,4040,0
20240509,183200,354754370,4040,4040,4040,4040,0
20240509,183100,354754370,4040,4040,4040,4040,0
20240509,183000,354754370,4040,4040,4040,4040,0
20240509,182900,354754370,4040,4040,4040,4040,0
20240509,182800,354754370,4040,4040,4040,4040,0
20240509,182700,354754370,4040,4040,4040,4040,0
20240509,182600,354754370,4040,4040,4040,4040,0
20240509,182500,354754370,4040,4040,4040,4040,0
20240509,182400,354754370,4040,4040,4040,4040,0
20240509,182300,354754370,4040,4040,4040,4040,0
20240509,182200,354754370,4040,4040,4040,4040,0
20240509,182100,354754370,4040,4040,4040,4040,0
20240509,182000,354754370,4040,4040,4040,4040,0
20240509,181900,354754370,4040,4040,4040,4040,5126
20240509,181800,354754370,4040,4040,4040,4040,0
20240509,181700,354754370,4040,4040,4040,4040,0
20240509,181600,354754370,4040,4040,4040,4040,0
20240509,181500,354754370,4040,4040,4040,4040,0
20240509,181400,354754370,4040,4040,4040,4040,0
20240509,181300,354754370,4040,4040,4040,4040,0
20240509,181200,354754370,4040,4040,4040,4040,0
20240509,181100,354754370,4040,4040,4040,4040,0
20240509,181000,354754370,4040,4040,4040,4040,0
20240509,180900,354754370,4040,4040,4040,4040,0
20240509,180800,354754370,4040,4040,4040,4040,0
20240509,180700,354754370,4040,4040,4040,4040,0
20240509,180600,354754370,4040,4040,4040,4040,0
20240509,180500,354754370,4040,4040,4040,4040,0
20240509,180400,354754370,4040,4040,4040,4040,0
20240509,180300,354754370,4040,4040,4040,4040,0
20240509,180200,354754370,4040,4040,4040,4040,0
20240509,180100,354754370,4040,4040,4040,4040,0
20240509,180000,354754370,4040,4040,4040,4040,0
20240509,175900,354754370,4040,4040,4040,4040,0
20240509,175800,354754370,4040,4040,4040,4040,0
20240509,175700,354754370,4040,4040,4040,4040,0
20240509,175600,354754370,4040,4040,4040,4040,0
20240509,175500,354754370,4040,4040,4040,4040,0
20240509,175400,354754370,4040,4040,4040,4040,0
20240509,175300,354754370,4040,4040,4040,4040,0
20240509,175200,354754370,4040,4040,4040,4040,0
20240509,175100,354754370,4040,4040,4040,4040,0
20240509,175000,354754370,4040,4040,4040,4040,0
20240509,174900,354754370,4040,4040,4040,4040,5126
20240509,174800,354754370,4040,4040,4040,4040,0
20240509,174700,354754370,4040,4040,4040,4040,0
20240509,174600,354754370,4040,4040,4040,4040,0
20240509,174500,354754370,4040,4040,4040,4040,0
20240509,174400,354754370,4040,4040,4040,4040,0
20240509,174300,354754370,4040,4040,4040,4040,0
20240509,174200,354754370,4040,4040,4040,4040,0
20240509,174100,354754370,4040,4040,4040,4040,0
20240509,174000,354754370,4040,4040,4040,4040,0
20240509,173900,354754370,4040,4040,4040,4040,0
20240509,173800,354754370,4040,4040,4040,4040,0
20240509,173700,354754370,4040,4040,4040,4040,0
20240509,173600,354754370,4040,4040,4040,4040,0
20240509,173500,354754370,4040,4040,4040,4040,0
20240509,173400,354754370,4040,4040,4040,4040,0
20240509,173300,354754370,4040,4040,4040,4040,0
20240509,173200,354754370,4040,4040,4040,4040,0
20240509,173100,354754370,4040,4040,4040,4040,0
20240509,173000,354754370,4040,4040,4040,4040,0
20240509,172900,354754370,4040,4040,4040,4040,0
20240509,172800,354754370,4040,4040,4040,4040,0
20240509,172700,354754370,4040,4040,4040,4040,0
20240509,172600,354754370,4040,4040,4040,4040,0
20240509,172500,354754370,4040,4040,4040,4040,0
20240509,172400,354754370,4040,4040,4040,4040,0
20240509,172300,354754370,4040,4040,4040,4040,0
20240509,172200,354754370,4040,4040,4040,4040,0
20240509,172100,354754370,4040,4040,4040,4040,0
20240509,172000,354754370,4040,4040,4040,4040,0
20240509,171900,354754370,4040,4040,4040,4040,5126
20240509,171800,354754370,4040,4040,4040,4040,0
20240509,171700,354754370,4040,4040,4040,4040,0
20240509,171600,354754370,4040,4040,4040,4040,0
20240509,171500,354754370,4040,4040,4040,4040,0
20240509,171400,354754370,4040,4040,4040,4040,0
20240509,171300,354754370,4040,4040,4040,4040,0
20240509,171200,354754370,4040,4040,4040,4040,0
20240509,171100,354754370,4040,4040,4040,4040,0
20240509,171000,354754370,4040,4040,4040,4040,0
20240509,170900,354754370,4040,4040,4040,4040,0
20240509,170800,354754370,4040,4040,4040,4040,0
20240509,170700,354754370,4040,4040,4040,4040,0
20240509,170600,354754370,4040,4040,4040,4040,0
20240509,170500,354754370,4040,4040,4040,4040,0
20240509,170400,354754370,4040,4040,4040,4040,0
20240509,170300,354754370,4040,4040,4040,4040,0
20240509,170200,354754370,4040,4040,4040,4040,0
20240509,170100,354754370,4040,4040,4040,4040,0
20240509,170000,354754370,4040,4040,4040,4040,0
20240509,165900,354754370,4040,4040,4040,4040,0
20240509,165800,354754370,4040,4040,4040,4040,0
20240509,165700,354754370,4040,4040,4040,4040,0
20240509,165600,354754370,4040,4040,4040,4040,0
20240509,165500,354754370,4040,4040,4040,4040,0
20240509,165400,354754370,4040,4040,4040,4040,0
20240509,165300,354754370,4040,4040,4040,4040,0
20240509,165200,354754370,4040,4040,4040,4040,0
20240509,165100,354754370,4040,4040,4040,4040,0
20240509,165000,354754370,4040,4040,4040,4040,0
20240509,164900,354754370,4040,4040,4040,4040,5126
20240509,164800,354754370,4040,4040,4040,4040,0
20240509,164700,354754370,4040,4040,4040,4040,0
20240509,164600,354754370,4040,4040,4040,4040,0
20240509,164500,354754370,4040,4040,4040,4040,0
20240509,164400,354754370,4040,4040,4040,4040,0
20240509,164300,354754370,4040,4040,4040,4040,0
20240509,164200,354754370,4040,4040,4040,4040,0
20240509,164100,354754370,4040,4040,4040,4040,0
20240509,164000,354754370,4040,4040,4040,4040,0
20240509,163900,354754370,4040,4040,4040,4040,0
20240509,163800,354754370,4040,4040,4040,4040,0
20240509,163700,354754370,4040,4040,4040,4040,0
20240509,163600,354754370,4040,4040,4040,4040,0
20240509,163500,354754370,4040,4040,4040,4040,0
20240509,163400,354754370,4040,4040,4040,4040,0
20240509,163300,354754370,4040,4040,4040,4040,0
20240509,163200,354754370,4040,4040,4040,4040,0
20240509,163100,354754370,4040,4040,4040,4040,0
20240509,163000,354754370,4040,4040,4040,4040,0
20240509,162900,354754370,4040,4040,4040,4040,0
20240509,162800,354754370,4040,4040,4040,4040,0
20240509,162700,354754370,4040,4040,4040,4040,0
20240509,162600,354754370,4040,4040,4040,4040,0
20240509,162500,354754370,4040,4040,4040,4040,0
20240509,162400,354754370,4040,4040,4040,4040,0
20240509,162300,354754370,4040,4040,4040,4040,0
20240509,162200,354754370,4040,4040,4040,4040,0
20240509,162100,354754370,4040,4040,4040,4040,0
20240509,162000,354754370,4040,4040,4040,4040,0
20240509,161900,354754370,4040,4040,4040,4040,5126
20240509,161800,354754370,4040,4040,4040,4040,0
20240509,161700,354754370,4040,4040,4040,4040,0
20240509,161600,354754370,4040,4040,4040,4040,0
20240509,161500,354754370,4040,4040,4040,4040,0
20240509,161400,354754370,4040,4040,4040,4040,0
20240509,161300,354754370,4040,4040,4040,4040,0
20240509,161200,354754370,4040,4040,4040,4040,0
20240509,161100,354754370,4040,4040,4040,4040,0
20240509,161000,354754370,4040,4040,4040,4040,0
20240509,160900,354754370,4040,4040,4040,4040,0
20240509,160800,354754370,4040,4040,4040,4040,0
20240509,160700,354754370,4040,4040,4040,4040,0
20240509,160600,354754370,4040,4040,4040,4040,0
20240509,160500,354754370,4040,4040,4040,4040,0
20240509,160400,354754370,4040,4040,4040,4040,0
20240509,160300,354754370,4040,4040,4040,4040,0
20240509,160200,354754370,4040,4040,4040,4040,0
20240509,160100,354754370,4040,4040,4040,4040,0
20240509,160000,354754370,4040,4040,4040,4040,0
20240509,155900,354754370,4040,4040,4040,4040,0
20240509,155800,354754370,4040,4040,4040,4040,0
20240509,155700,354754370,4040,4040,4040,4040,0
20240509,155600,354754370,4040,4040,4040,4040,0
20240509,155500,354754370,4040,4040,4040,4040,0
20240509,155400,354754370,4040,4040,4040,4040,0
20240509,155300,354754370,4040,4040,4040,4040,0
20240509,155200,354754370,4040,4040,4040,4040,0
20240509,155100,354754370,4040,4040,4040,4040,0
20240509,155000,354754370,4040,4040,4040,4040,0
20240509,154900,354754370,4040,4040,4040,4040,5126
20240509,154800,354754370,4040,4040,4040,4040,0
20240509,154700,354754370,4040,4040,4040,4040,0
20240509,154600,354754370,4040,4040,4040,4040,0
20240509,154500,354754370,4040,4040,4040,4040,0
20240509,154400,354754370,4040,4040,4040,4040,0
20240509,154300,354754370,4040,4040,4040,4040,0
20240509,154200,354754370,4040,4040,4040,4040,0
20240509,154100,354754370,4040,4040,4040,4040,0
20240509,154000,354754370,4040,4040,4040,4040,0
20240509,153900,354754370,4040,4040,4040,4040,0
20240509,153800,354754370,4040,4040,4040,4040,0
20240509,153700,354754370,4040,4040,4040,4040,0
20240509,153600,354754370,4040,4040,4040,4040,0
20240509,153500,354754370,4040,4040,4040,4040,0
20240509,153400,354754370,4040,4040,4040,4040,0
20240509,153300,354754370,4040,4040,4040,4040,0
20240509,153200,354754370,4040,4040,4040,4040,0
20240509,153100,354754370,4040,4040,4040,4040,0
20240509,153000,354754370,4040,4040,4040,4040,5126
20240509,152900,334045330,4025,4025,4025,4025,0
20240509,152800,334045330,4025,4025,4025,4025,0
20240509,152700,334045330,4025,4025,4025,4025,0
20240509,152600,334045330,4025,4025,4025,4025,0
20240509,152500,334045330,4025,4025,4025,4025,0
20240509,152400,334045330,4025,4025,4025,4025,0
20240509,152300,334045330,4025,4025,4025,4025,0
20240509,152200,334045330,4025,4025,4025,4025,0
20240509,152100,334045330,4025,4025,4025,4025,0
20240509,152000,334045330,4025,4025,4025,4025,0
20240509,151900,334045330,4025,4030,4035,4025,341
20240509,151800,332671205,4030,4030,4030,4030,0
20240509,151700,332671205,4030,4030,4030,4025,1352
20240509,151600,327226555,4030,4030,4030,4030,0
20240509,151500,327226555,4030,4035,4035,4030,248
20240509,151400,326227105,4035,4035,4035,4035,3
20240509,151300,326215000,4030,4025,4030,4025,236
20240509,151200,325264870,4030,4030,4030,4030,66
20240509,151100,324998890,4030,4030,4030,4030,8
20240509,151000,324966650,4030,4025,4030,4025,33
20240509,150900,324833810,4030,4030,4030,4030,32
20240509,150800,324704850,4030,4030,4030,4030,1
20240509,150700,324700820,4030,4030,4030,4030,508
20240509,150600,322653580,4030,4030,4030,4030,500
20240509,150500,320638580,4030,4030,4030,4030,0
20240509,150400,320638580,4030,4030,4030,4030,11
20240509,150300,320594250,4025,4025,4025,4025,20
20240509,150200,320513750,4030,4030,4030,4030,432
20240509,150100,318772790,4030,4035,4035,4030,85
20240509,150000,318429865,4035,4030,4035,4025,38
20240509,145900,318276865,4030,4030,4030,4030,492
20240509,145800,316294105,4035,4035,4035,4035,0
20240509,145700,316294105,4035,4035,4035,4035,1
20240509,145600,316290070,4030,4030,4030,4030,180
20240509,145500,315564670,4035,4035,4035,4035,0
20240509,145400,315564670,4035,4035,4035,4035,1
20240509,145300,315560635,4035,4035,4035,4035,16
20240509,145200,315496075,4030,4030,4030,4030,0
20240509,145100,315496075,4030,4035,4035,4030,2420
20240509,145000,305736840,4030,4030,4030,4030,0
20240509,144900,305736840,4030,4030,4030,4030,0
20240509,144800,305736840,4030,4030,4030,4030,372
20240509,144700,304237680,4035,4035,4035,4035,0
20240509,144600,304237680,4035,4035,4035,4035,2
20240509,144500,304229610,4035,4035,4035,4035,0
20240509,144400,304229610,4035,4035,4035,4035,2
20240509,144300,304221540,4035,4035,4035,4035,0
20240509,144200,304221540,4035,4035,4035,4035,0
20240509,144100,304221540,4035,4035,4035,4035,0
20240509,144000,304221540,4035,4035,4035,4035,9
20240509,143900,304185225,4035,4035,4035,4035,263
20240509,143800,303124020,4035,4035,4035,4035,0
20240509,143700,303124020,4035,4035,4035,4035,63
20240509,143600,302869815,4035,4035,4035,4035,2
20240509,143500,302861745,4030,4030,4030,4030,1
20240509,143400,302857715,4030,4030,4030,4030,0
20240509,143300,302857715,4030,4030,4030,4030,115
20240509,143200,302394265,4030,4030,4030,4030,163
20240509,143100,301737375,4035,4035,4035,4035,0
20240509,143000,301737375,4035,4030,4035,4030,510
20240509,142900,299682055,4030,4030,4030,4030,2182
20240509,142800,290888595,4030,4030,4030,4030,0
20240509,142700,290888595,4030,4030,4030,4030,0
20240509,142600,290888595,4030,4030,4030,4030,0
20240509,142500,290888595,4030,4030,4030,4030,126
20240509,142400,290380815,4030,4030,4030,4030,0
20240509,142300,290380815,4030,4030,4030,4030,100
20240509,142200,289977815,4035,4035,4035,4035,0
20240509,142100,289977815,4035,4030,4035,4030,11
20240509,142000,289933480,4030,4035,4035,4030,138
20240509,141900,289376840,4035,4035,4035,4035,1
20240509,141800,289372805,4030,4030,4030,4030,4300
20240509,141700,272043805,4035,4035,4035,4035,0
20240509,141600,272043805,4035,4035,4035,4035,0
20240509,141500,272043805,4035,4035,4035,4035,0
20240509,141400,272043805,4035,4035,4035,4035,7
20240509,141300,272015560,4035,4035,4035,4035,204
20240509,141200,271192420,4035,4035,4035,4035,224
20240509,141100,270288580,4035,4035,4035,4035,2005
20240509,141000,262198405,4035,4035,4035,4035,0
20240509,140900,262198405,4035,4035,4035,4035,0
20240509,140800,262198405,4035,4035,4035,4035,0
20240509,140700,262198405,4035,4035,4035,4035,13
20240509,140600,262145950,4035,4035,4035,4035,0
20240509,140500,262145950,4035,4035,4035,4035,0
20240509,140400,262145950,4035,4035,4035,4035,5
20240509,140300,262125775,4035,4035,4035,4035,5
20240509,140200,262105600,4035,4035,4035,4035,5
20240509,140100,262085425,4035,4035,4035,4035,0
20240509,140000,262085425,4035,4035,4035,4035,0
20240509,135900,262085425,4035,4035,4035,4035,0
20240509,135800,262085425,4035,4035,4035,4035,40
20240509,135700,261924025,4035,4035,4035,4035,1
20240509,135600,261919990,4035,4035,4035,4035,0
20240509,135500,261919990,4035,4035,4035,4035,0
20240509,135400,261919990,4035,4035,4035,4035,5
20240509,135300,261899815,4035,4035,4035,4035,1
20240509,135200,261895780,4030,4035,4035,4030,5508
20240509,135100,239696005,4035,4035,4035,4035,2
20240509,135000,239687935,4035,4040,4040,4035,245
20240509,134900,238699355,4040,4040,4040,4040,0
20240509,134800,238699355,4040,4040,4040,4040,0
20240509,134700,238699355,4040,4040,4040,4040,0
20240509,134600,238699355,4040,4040,4040,4040,0
20240509,134500,238699355,4040,4040,4040,4040,0
20240509,134400,238699355,4040,4040,4040,4040,169
20240509,134300,238016595,4035,4035,4035,4035,676
20240509,134200,235288935,4035,4035,4035,4035,11
20240509,134100,235244550,4035,4035,4035,4035,0
20240509,134000,235244550,4035,4035,4035,4035,0
20240509,133900,235244550,4035,4035,4035,4035,647
20240509,133800,232633905,4035,4035,4035,4035,0
20240509,133700,232633905,4035,4035,4035,4035,0
20240509,133600,232633905,4035,4035,4035,4035,0
20240509,133500,232633905,4035,4035,4035,4035,1
20240509,133400,232629870,4035,4035,4035,4035,1
20240509,133300,232625835,4030,4035,4035,4030,490
20240509,133200,230651120,4035,4035,4035,4035,5
20240509,133100,230630945,4030,4035,4035,4030,493
20240509,133000,228644145,4035,4035,4035,4035,3
20240509,132900,228632040,4040,4040,4040,4040,0
20240509,132800,228632040,4040,4040,4040,4040,0
20240509,132700,228632040,4040,4040,4040,4040,26
20240509,132600,228527000,4040,4040,4040,4040,0
20240509,132500,228527000,4040,4040,4040,4040,0
20240509,132400,228527000,4040,4040,4040,4040,0
20240509,132300,228527000,4040,4030,4040,4030,2002
20240509,132200,220458925,4030,4030,4030,4030,50
20240509,132100,220257425,4035,4035,4035,4035,19
20240509,132000,220180760,4040,4040,4040,4040,0
20240509,131900,220180760,4040,4040,4040,4040,0
20240509,131800,220180760,4040,4040,4040,4040,71
20240509,131700,219893920,4040,4040,4040,4040,9
20240509,131600,219857560,4040,4040,4040,4040,1
20240509,131500,219853520,4035,4035,4035,4035,2
20240509,131400,219845450,4040,4040,4040,4040,0
20240509,131300,219845450,4040,4035,4040,4035,30
20240509,131200,219724255,4040,4035,4040,4035,492
20240509,131100,217738090,4035,4035,4035,4035,2000
20240509,131000,209668090,4040,4040,4040,4040,121
20240509,130900,209179250,4040,4040,4040,4040,2
20240509,130800,209171170,4040,4040,4040,4040,0
20240509,130700,209171170,4040,4040,4040,4040,20
20240509,130600,209090370,4040,4040,4040,4040,0
20240509,130500,209090370,4040,4040,4040,4040,0
20240509,130400,209090370,4040,4040,4040,4040,0
20240509,130300,209090370,4040,4040,4040,4040,51
20240509,130200,208884330,4040,4040,4040,4040,400
20240509,130100,207268330,4045,4045,4045,4045,0
20240509,130000,207268330,4045,4045,4045,4045,0
20240509,125900,207268330,4045,4045,4045,4045,0
20240509,125800,207268330,4045,4045,4045,4045,0
20240509,125700,207268330,4045,4045,4045,4045,0
20240509,125600,207268330,4045,4045,4045,4045,1
20240509,125500,207264285,4045,4045,4045,4045,1
20240509,125400,207260240,4045,4045,4045,4045,7
20240509,125300,207231925,4040,4040,4040,4040,232
20240509,125200,206294645,4040,4040,4040,4040,586
20240509,125100,203927205,4040,4040,4040,4040,0
20240509,125000,203927205,4040,4040,4040,4040,0
20240509,124900,203927205,4040,4040,4040,4040,78
20240509,124800,203612085,4040,4040,4040,4040,100
20240509,124700,203208085,4040,4040,4040,4040,472
20240509,124600,201301205,4040,4040,4040,4040,0
20240509,124500,201301205,4040,4040,4040,4040,1424
20240509,124400,195548245,4040,4040,4040,4040,552
20240509,124300,193318165,4040,4040,4040,4040,0
20240509,124200,193318165,4040,4040,4040,4040,0
20240509,124100,193318165,4040,4040,4040,4040,100
20240509,124000,192914165,4040,4040,4040,4040,400
20240509,123900,191298165,4040,4040,4040,4040,86
20240509,123800,190950725,4040,4040,4040,4040,100
20240509,123700,190546725,4035,4035,4035,4035,0
20240509,123600,190546725,4035,4035,4035,4035,11
20240509,123500,190502340,4040,4040,4040,4040,0
20240509,123400,190502340,4040,4040,4040,4030,6909
20240509,123300,162642225,4035,4035,4035,4035,27
20240509,123200,162533280,4040,4040,4040,4040,0
20240509,123100,162533280,4040,4040,4040,4040,0
20240509,123000,162533280,4040,4040,4040,4040,40
20240509,122900,162371680,4040,4040,4040,4040,40
20240509,122800,162210080,4040,4040,4040,4040,1
20240509,122700,162206040,4035,4035,4035,4035,0
20240509,122600,162206040,4035,4035,4035,4035,250
20240509,122500,161197290,4035,4035,4035,4035,0
20240509,122400,161197290,4035,4035,4035,4035,0
20240509,122300,161197290,4035,4035,4035,4035,745
20240509,122200,158191215,4040,4035,4040,4035,664
20240509,122100,155511905,4035,4040,4040,4035,76
20240509,122000,155205195,4040,4040,4040,4040,109
20240509,121900,154764835,4040,4040,4040,4040,1
20240509,121800,154760795,4040,4040,4040,4040,0
20240509,121700,154760795,4040,4040,4040,4040,501
20240509,121600,152736755,4040,4040,4040,4040,20
20240509,121500,152655955,4040,4040,4040,4040,0
20240509,121400,152655955,4040,4040,4040,4040,176
20240509,121300,151944915,4040,4040,4040,4040,0
20240509,121200,151944915,4040,4040,4040,4040,2
20240509,121100,151936835,4040,4040,4040,4040,5
20240509,121000,151916635,4040,4040,4040,4040,0
20240509,120900,151916635,4040,4040,4040,4040,0
20240509,120800,151916635,4040,4040,4040,4040,1
20240509,120700,151912595,4040,4040,4040,4040,101
20240509,120600,151504555,4040,4040,4040,4040,0
20240509,120500,151504555,4040,4040,4040,4040,1
20240509,120400,151500515,4040,4040,4040,4040,0
20240509,120300,151500515,4040,4040,4040,4040,50
20240509,120200,151298515,4040,4040,4040,4040,0
20240509,120100,151298515,4040,4040,4040,4040,0
20240509,120000,151298515,4040,4035,4040,4035,3
20240509,115900,151286400,4040,4040,4040,4040,1
20240509,115800,151282360,4035,4035,4035,4035,2
20240509,115700,151274290,4035,4035,4035,4035,219
20240509,115600,150390625,4040,4040,4040,4040,5
20240509,115500,150370425,4040,4035,4040,4035,4
20240509,115400,150354270,4040,4040,4040,4040,0
20240509,115300,150354270,4040,4040,4040,4040,1
20240509,115200,150350230,4035,4040,4040,4035,112
20240509,115100,149898160,4035,4035,4035,4035,497
20240509,115000,147892765,4040,4040,4040,4040,1
20240509,114900,147888725,4040,4040,4040,4040,742
20240509,114800,144891045,4040,4040,4040,4040,0
20240509,114700,144891045,4040,4040,4040,4040,1
20240509,114600,144887005,4040,4040,4040,4040,0
20240509,114500,144887005,4040,4040,4040,4040,0
20240509,114400,144887005,4040,4040,4040,4040,80
20240509,114300,144563805,4040,4040,4040,4040,67
20240509,114200,144293125,4040,4040,4040,4040,0
20240509,114100,144293125,4040,4040,4040,4040,0
20240509,114000,144293125,4040,4040,4040,4040,0
20240509,113900,144293125,4040,4040,4040,4040,20
20240509,113800,144212325,4040,4040,4040,4040,122
20240509,113700,143719445,4040,4040,4040,4040,1
20240509,113600,143715405,4035,4040,4040,4035,252
20240509,113500,142697375,4045,4045,4045,4045,0
20240509,113400,142697375,4045,4045,4045,4045,0
20240509,113300,142697375,4045,4045,4045,4045,0
20240509,113200,142697375,4045,4045,4045,4045,250
20240509,113100,141686125,4045,4045,4045,4045,1
20240509,113000,141682080,4040,4040,4040,4040,0
20240509,112900,141682080,4040,4040,4040,4040,6
20240509,112800,141657840,4040,4040,4040,4040,0
20240509,112700,141657840,4040,4040,4040,4040,0
20240509,112600,141657840,4040,4040,4040,4040,0
20240509,112500,141657840,4040,4040,4040,4040,0
20240509,112400,141657840,4040,4040,4040,4040,2
20240509,112300,141649760,4040,4040,4040,4040,1
20240509,112200,141645720,4030,4030,4030,4030,0
20240509,112100,141645720,4030,4040,4040,4030,5001
20240509,112000,121466930,4035,4035,4035,4035,94
20240509,111900,121087640,4035,4035,4035,4035,0
20240509,111800,121087640,4035,4035,4035,4035,0
20240509,111700,121087640,4035,4035,4035,4035,0
20240509,111600,121087640,4035,4040,4040,4035,62
20240509,111500,120837465,4040,4040,4040,4040,30
20240509,111400,120716265,4040,4040,4040,4040,4
20240509,111300,120700105,4040,4040,4040,4040,1
20240509,111200,120696065,4040,4040,4040,4040,5
20240509,111100,120675865,4040,4040,4040,4040,10
20240509,111000,120635465,4040,4040,4040,4040,129
20240509,110900,120114305,4045,4045,4045,4045,0
20240509,110800,120114305,4045,4045,4045,4045,0
20240509,110700,120114305,4045,4045,4045,4045,100
20240509,110600,119709805,4045,4045,4045,4045,11
20240509,110500,119665310,4045,4045,4045,4045,0
20240509,110400,119665310,4045,4045,4045,4045,50
20240509,110300,119463060,4045,4045,4045,4045,0
20240509,110200,119463060,4045,4045,4045,4045,0
20240509,110100,119463060,4045,4045,4045,4045,0
20240509,110000,119463060,4045,4045,4045,4045,0
20240509,105900,119463060,4045,4045,4045,4045,2
20240509,105800,119454970,4045,4045,4045,4045,0
20240509,105700,119454970,4045,4045,4045,4045,0
20240509,105600,119454970,4045,4045,4045,4045,0
20240509,105500,119454970,4045,4045,4045,4045,0
20240509,105400,119454970,4045,4040,4045,4040,3
20240509,105300,119442840,4045,4040,4045,4040,2
20240509,105200,119434755,4030,4040,4040,4030,4305
20240509,105100,102077845,4040,4045,4045,4040,33
20240509,105000,101944435,4050,4050,4050,4050,10
20240509,104900,101903935,4050,4050,4050,4050,0
20240509,104800,101903935,4050,4050,4050,4050,10
20240509,104700,101863435,4050,4050,4050,4050,100
20240509,104600,101458435,4045,4045,4045,4045,21
20240509,104500,101373490,4045,4045,4045,4045,0
20240509,104400,101373490,4045,4045,4045,4045,0
20240509,104300,101373490,4045,4045,4045,4045,1
20240509,104200,101369445,4050,4050,4050,4050,1
20240509,104100,101365395,4045,4045,4045,4045,0
20240509,104000,101365395,4045,4050,4050,4045,104
20240509,103900,100944700,4050,4050,4050,4050,0
20240509,103800,100944700,4050,4050,4050,4050,74
20240509,103700,100645000,4050,4050,4050,4050,1
20240509,103600,100640950,4040,4040,4040,4040,400
20240509,103500,99024950,4040,4045,4045,4040,149
20240509,103400,98422745,4045,4045,4045,4045,1
20240509,103300,98418700,4050,4050,4050,4050,15
20240509,103200,98357950,4050,4050,4050,4050,0
20240509,103100,98357950,4050,4045,4050,4045,17
20240509,103000,98289105,4050,4050,4050,4050,0
20240509,102900,98289105,4050,4050,4050,4050,0
20240509,102800,98289105,4050,4050,4050,4050,100
20240509,102700,97884105,4055,4035,4055,4035,1017
20240509,102600,93780470,4055,4040,4055,4035,291
20240509,102500,92605715,4040,4040,4055,4040,1870
20240509,102400,85050900,4040,4040,4040,4040,1
20240509,102300,85046860,4040,4045,4050,4040,1691
20240509,102200,78208535,4050,4050,4050,4050,112
20240509,102100,77754935,4045,4045,4045,4045,2
20240509,102000,77746845,4045,4045,4050,4045,449
20240509,101900,75930635,4050,4050,4050,4050,6
20240509,101800,75906335,4050,4050,4050,4050,1
20240509,101700,75902285,4050,4050,4050,4050,53
20240509,101600,75687635,4055,4055,4055,4055,1
20240509,101500,75683580,4055,4055,4055,4055,0
20240509,101400,75683580,4055,4055,4055,4055,10
20240509,101300,75643030,4055,4055,4055,4055,0
20240509,101200,75643030,4055,4055,4055,4055,1
20240509,101100,75638975,4040,4055,4055,4040,2393
20240509,101000,65957230,4055,4055,4055,4055,0
20240509,100900,65957230,4055,4055,4055,4055,6
20240509,100800,65932900,4060,4060,4060,4060,0
20240509,100700,65932900,4060,4060,4060,4060,3
20240509,100600,65920720,4060,4060,4060,4060,0
20240509,100500,65920720,4060,4060,4060,4060,0
20240509,100400,65920720,4060,4050,4060,4050,8
20240509,100300,65888310,4060,4055,4060,4055,303
20240509,100200,64658195,4055,4055,4055,4055,0
20240509,100100,64658195,4055,4055,4055,4055,1
20240509,100000,64654140,4045,4045,4045,4045,0
20240509,095900,64654140,4045,4055,4055,4045,1405
20240509,095800,58966795,4060,4060,4060,4060,1051
20240509,095700,54699735,4060,4060,4060,4060,111
20240509,095600,54249075,4060,4060,4060,4060,0
20240509,095500,54249075,4060,4060,4060,4060,0
20240509,095400,54249075,4060,4060,4060,4060,50
20240509,095300,54046075,4060,4060,4060,4060,50
20240509,095200,53843075,4060,4060,4060,4060,2
20240509,095100,53834955,4050,4055,4055,4050,713
20240509,095000,50945975,4055,4055,4055,4055,15
20240509,094900,50885150,4060,4060,4060,4060,0
20240509,094800,50885150,4060,4060,4060,4060,0
20240509,094700,50885150,4060,4060,4060,4060,5
20240509,094600,50864850,4055,4055,4055,4055,0
20240509,094500,50864850,4055,4055,4055,4055,1
20240509,094400,50860795,4060,4060,4060,4060,21
20240509,094300,50775535,4060,4050,4060,4050,265
20240509,094200,49702245,4050,4060,4060,4050,801
20240509,094100,46456185,4050,4060,4060,4050,301
20240509,094000,45235125,4060,4060,4060,4060,641
20240509,093900,42632665,4060,4060,4060,4060,0
20240509,093800,42632665,4060,4065,4065,4060,614
20240509,093700,40138265,4065,4065,4065,4065,55
20240509,093600,39914690,4065,4065,4065,4065,5
20240509,093500,39894365,4065,4065,4065,4065,2
20240509,093400,39886235,4060,4060,4060,4060,50
20240509,093300,39683235,4060,4060,4060,4060,580
20240509,093200,37328435,4060,4060,4060,4060,1
20240509,093100,37324375,4040,4045,4045,4040,1580
20240509,093000,30935195,4060,4050,4060,4050,101
20240509,092900,30526135,4050,4050,4050,4050,689
20240509,092800,27735685,4055,4055,4055,4055,11
20240509,092700,27691080,4060,4060,4060,4060,3
20240509,092600,27678900,4060,4060,4060,4060,10
20240509,092500,27638300,4060,4040,4060,4040,16
20240509,092400,27573640,4040,4050,4060,4040,1574
20240509,092300,21211895,4060,4060,4060,4060,50
20240509,092200,21008895,4060,4055,4060,4040,1510
20240509,092100,14903575,4060,4060,4060,4060,66
20240509,092000,14635615,4060,4055,4060,4055,301
20240509,091900,13415055,4060,4060,4060,4060,30
20240509,091800,13293255,4060,4060,4060,4060,0
20240509,091700,13293255,4060,4055,4060,4055,26
20240509,091600,13187820,4055,4060,4060,4055,222
20240509,091500,12287555,4060,4060,4060,4060,0
20240509,091400,12287555,4060,4060,4060,4060,35
20240509,091300,12145455,4060,4060,4060,4060,105
20240509,091200,11719155,4060,4060,4060,4060,55
20240509,091100,11495855,4060,4060,4060,4060,16
20240509,091000,11430895,4065,4065,4065,4065,2
20240509,090900,11422765,4060,4060,4060,4060,27
20240509,090800,11313145,4060,4060,4060,4060,329
20240509,090700,9977405,4060,4065,4065,4060,53
20240509,090600,9761975,4065,4065,4065,4065,1
20240509,090500,9757910,4060,4060,4060,4060,50
20240509,090400,9554910,4070,4060,4070,4055,99
20240509,090300,9152960,4060,4060,4070,4055,641
20240509,090200,6551520,4055,4055,4055,4055,260
20240509,090100,5497220,4055,4055,4055,4055,679
20240509,090000,2743875,4060,4035,4060,4035,680