KissMeData/045100/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192600,4071055320,20000,20000,20000,20000,3985
20240508,192500,4071055320,20000,20000,20000,20000,0
20240508,192400,4071055320,20000,20000,20000,20000,0
20240508,192300,4071055320,20000,20000,20000,20000,0
20240508,192200,4071055320,20000,20000,20000,20000,0
20240508,192100,4071055320,20000,20000,20000,20000,0
20240508,192000,4071055320,20000,20000,20000,20000,0
20240508,191900,4071055320,20000,20000,20000,20000,0
20240508,191800,4071055320,20000,20000,20000,20000,0
20240508,191700,4071055320,20000,20000,20000,20000,0
20240508,191600,4071055320,20000,20000,20000,20000,0
20240508,191500,4071055320,20000,20000,20000,20000,0
20240508,191400,4071055320,20000,20000,20000,20000,0
20240508,191300,4071055320,20000,20000,20000,20000,0
20240508,191200,4071055320,20000,20000,20000,20000,0
20240508,191100,4071055320,20000,20000,20000,20000,0
20240508,191000,4071055320,20000,20000,20000,20000,0
20240508,190900,4071055320,20000,20000,20000,20000,0
20240508,190800,4071055320,20000,20000,20000,20000,0
20240508,190700,4071055320,20000,20000,20000,20000,0
20240508,190600,4071055320,20000,20000,20000,20000,0
20240508,190500,4071055320,20000,20000,20000,20000,0
20240508,190400,4071055320,20000,20000,20000,20000,0
20240508,190300,4071055320,20000,20000,20000,20000,0
20240508,190200,4071055320,20000,20000,20000,20000,0
20240508,190100,4071055320,20000,20000,20000,20000,0
20240508,190000,4071055320,20000,20000,20000,20000,0
20240508,185900,4071055320,20000,20000,20000,20000,0
20240508,185800,4071055320,20000,20000,20000,20000,0
20240508,185700,4071055320,20000,20000,20000,20000,0
20240508,185600,4071055320,20000,20000,20000,20000,3985
20240508,185500,4071055320,20000,20000,20000,20000,0
20240508,185400,4071055320,20000,20000,20000,20000,0
20240508,185300,4071055320,20000,20000,20000,20000,0
20240508,185200,4071055320,20000,20000,20000,20000,0
20240508,185100,4071055320,20000,20000,20000,20000,0
20240508,185000,4071055320,20000,20000,20000,20000,0
20240508,184900,4071055320,20000,20000,20000,20000,0
20240508,184800,4071055320,20000,20000,20000,20000,0
20240508,184700,4071055320,20000,20000,20000,20000,0
20240508,184600,4071055320,20000,20000,20000,20000,0
20240508,184500,4071055320,20000,20000,20000,20000,0
20240508,184400,4071055320,20000,20000,20000,20000,0
20240508,184300,4071055320,20000,20000,20000,20000,0
20240508,184200,4071055320,20000,20000,20000,20000,0
20240508,184100,4071055320,20000,20000,20000,20000,0
20240508,184000,4071055320,20000,20000,20000,20000,0
20240508,183900,4071055320,20000,20000,20000,20000,0
20240508,183800,4071055320,20000,20000,20000,20000,0
20240508,183700,4071055320,20000,20000,20000,20000,0
20240508,183600,4071055320,20000,20000,20000,20000,0
20240508,183500,4071055320,20000,20000,20000,20000,0
20240508,183400,4071055320,20000,20000,20000,20000,0
20240508,183300,4071055320,20000,20000,20000,20000,0
20240508,183200,4071055320,20000,20000,20000,20000,0
20240508,183100,4071055320,20000,20000,20000,20000,0
20240508,183000,4071055320,20000,20000,20000,20000,0
20240508,182900,4071055320,20000,20000,20000,20000,0
20240508,182800,4071055320,20000,20000,20000,20000,0
20240508,182700,4071055320,20000,20000,20000,20000,0
20240508,182600,4071055320,20000,20000,20000,20000,3985
20240508,182500,4071055320,20000,20000,20000,20000,0
20240508,182400,4071055320,20000,20000,20000,20000,0
20240508,182300,4071055320,20000,20000,20000,20000,0
20240508,182200,4071055320,20000,20000,20000,20000,0
20240508,182100,4071055320,20000,20000,20000,20000,0
20240508,182000,4071055320,20000,20000,20000,20000,0
20240508,181900,4071055320,20000,20000,20000,20000,0
20240508,181800,4071055320,20000,20000,20000,20000,0
20240508,181700,4071055320,20000,20000,20000,20000,0
20240508,181600,4071055320,20000,20000,20000,20000,0
20240508,181500,4071055320,20000,20000,20000,20000,0
20240508,181400,4071055320,20000,20000,20000,20000,0
20240508,181300,4071055320,20000,20000,20000,20000,0
20240508,181200,4071055320,20000,20000,20000,20000,0
20240508,181100,4071055320,20000,20000,20000,20000,0
20240508,181000,4071055320,20000,20000,20000,20000,0
20240508,180900,4071055320,20000,20000,20000,20000,0
20240508,180800,4071055320,20000,20000,20000,20000,0
20240508,180700,4071055320,20000,20000,20000,20000,0
20240508,180600,4071055320,20000,20000,20000,20000,0
20240508,180500,4071055320,20000,20000,20000,20000,0
20240508,180400,4071055320,20000,20000,20000,20000,0
20240508,180300,4071055320,20000,20000,20000,20000,0
20240508,180200,4071055320,20000,20000,20000,20000,0
20240508,180100,4071055320,20000,20000,20000,20000,0
20240508,180000,4071055320,20000,20000,20000,20000,0
20240508,175900,4071055320,20000,20000,20000,20000,0
20240508,175800,4071055320,20000,20000,20000,20000,0
20240508,175700,4071055320,20000,20000,20000,20000,0
20240508,175600,4071055320,20000,20000,20000,20000,3985
20240508,175500,4071055320,20000,20000,20000,20000,0
20240508,175400,4071055320,20000,20000,20000,20000,0
20240508,175300,4071055320,20000,20000,20000,20000,0
20240508,175200,4071055320,20000,20000,20000,20000,0
20240508,175100,4071055320,20000,20000,20000,20000,0
20240508,175000,4071055320,20000,20000,20000,20000,0
20240508,174900,4071055320,20000,20000,20000,20000,0
20240508,174800,4071055320,20000,20000,20000,20000,0
20240508,174700,4071055320,20000,20000,20000,20000,0
20240508,174600,4071055320,20000,20000,20000,20000,0
20240508,174500,4071055320,20000,20000,20000,20000,0
20240508,174400,4071055320,20000,20000,20000,20000,0
20240508,174300,4071055320,20000,20000,20000,20000,0
20240508,174200,4071055320,20000,20000,20000,20000,0
20240508,174100,4071055320,20000,20000,20000,20000,0
20240508,174000,4071055320,20000,20000,20000,20000,0
20240508,173900,4071055320,20000,20000,20000,20000,0
20240508,173800,4071055320,20000,20000,20000,20000,0
20240508,173700,4071055320,20000,20000,20000,20000,0
20240508,173600,4071055320,20000,20000,20000,20000,0
20240508,173500,4071055320,20000,20000,20000,20000,0
20240508,173400,4071055320,20000,20000,20000,20000,0
20240508,173300,4071055320,20000,20000,20000,20000,0
20240508,173200,4071055320,20000,20000,20000,20000,0
20240508,173100,4071055320,20000,20000,20000,20000,0
20240508,173000,4071055320,20000,20000,20000,20000,0
20240508,172900,4071055320,20000,20000,20000,20000,0
20240508,172800,4071055320,20000,20000,20000,20000,0
20240508,172700,4071055320,20000,20000,20000,20000,0
20240508,172600,4071055320,20000,20000,20000,20000,3985
20240508,172500,4071055320,20000,20000,20000,20000,0
20240508,172400,4071055320,20000,20000,20000,20000,0
20240508,172300,4071055320,20000,20000,20000,20000,0
20240508,172200,4071055320,20000,20000,20000,20000,0
20240508,172100,4071055320,20000,20000,20000,20000,0
20240508,172000,4071055320,20000,20000,20000,20000,0
20240508,171900,4071055320,20000,20000,20000,20000,0
20240508,171800,4071055320,20000,20000,20000,20000,0
20240508,171700,4071055320,20000,20000,20000,20000,0
20240508,171600,4071055320,20000,20000,20000,20000,0
20240508,171500,4071055320,20000,20000,20000,20000,0
20240508,171400,4071055320,20000,20000,20000,20000,0
20240508,171300,4071055320,20000,20000,20000,20000,0
20240508,171200,4071055320,20000,20000,20000,20000,0
20240508,171100,4071055320,20000,20000,20000,20000,0
20240508,171000,4071055320,20000,20000,20000,20000,0
20240508,170900,4071055320,20000,20000,20000,20000,0
20240508,170800,4071055320,20000,20000,20000,20000,0
20240508,170700,4071055320,20000,20000,20000,20000,0
20240508,170600,4071055320,20000,20000,20000,20000,0
20240508,170500,4071055320,20000,20000,20000,20000,0
20240508,170400,4071055320,20000,20000,20000,20000,0
20240508,170300,4071055320,20000,20000,20000,20000,0
20240508,170200,4071055320,20000,20000,20000,20000,0
20240508,170100,4071055320,20000,20000,20000,20000,0
20240508,170000,4071055320,20000,20000,20000,20000,0
20240508,165900,4071055320,20000,20000,20000,20000,0
20240508,165800,4071055320,20000,20000,20000,20000,0
20240508,165700,4071055320,20000,20000,20000,20000,0
20240508,165600,4071055320,20000,20000,20000,20000,3985
20240508,165500,4071055320,20000,20000,20000,20000,0
20240508,165400,4071055320,20000,20000,20000,20000,0
20240508,165300,4071055320,20000,20000,20000,20000,0
20240508,165200,4071055320,20000,20000,20000,20000,0
20240508,165100,4071055320,20000,20000,20000,20000,0
20240508,165000,4071055320,20000,20000,20000,20000,0
20240508,164900,4071055320,20000,20000,20000,20000,0
20240508,164800,4071055320,20000,20000,20000,20000,0
20240508,164700,4071055320,20000,20000,20000,20000,0
20240508,164600,4071055320,20000,20000,20000,20000,0
20240508,164500,4071055320,20000,20000,20000,20000,0
20240508,164400,4071055320,20000,20000,20000,20000,0
20240508,164300,4071055320,20000,20000,20000,20000,0
20240508,164200,4071055320,20000,20000,20000,20000,0
20240508,164100,4071055320,20000,20000,20000,20000,0
20240508,164000,4071055320,20000,20000,20000,20000,0
20240508,163900,4071055320,20000,20000,20000,20000,0
20240508,163800,4071055320,20000,20000,20000,20000,0
20240508,163700,4071055320,20000,20000,20000,20000,0
20240508,163600,4071055320,20000,20000,20000,20000,0
20240508,163500,4071055320,20000,20000,20000,20000,0
20240508,163400,4071055320,20000,20000,20000,20000,0
20240508,163300,4071055320,20000,20000,20000,20000,0
20240508,163200,4071055320,20000,20000,20000,20000,0
20240508,163100,4071055320,20000,20000,20000,20000,0
20240508,163000,4071055320,20000,20000,20000,20000,0
20240508,162900,4071055320,20000,20000,20000,20000,0
20240508,162800,4071055320,20000,20000,20000,20000,0
20240508,162700,4071055320,20000,20000,20000,20000,0
20240508,162600,4071055320,20000,20000,20000,20000,3985
20240508,162500,4071055320,20000,20000,20000,20000,0
20240508,162400,4071055320,20000,20000,20000,20000,0
20240508,162300,4071055320,20000,20000,20000,20000,0
20240508,162200,4071055320,20000,20000,20000,20000,0
20240508,162100,4071055320,20000,20000,20000,20000,0
20240508,162000,4071055320,20000,20000,20000,20000,0
20240508,161900,4071055320,20000,20000,20000,20000,0
20240508,161800,4071055320,20000,20000,20000,20000,0
20240508,161700,4071055320,20000,20000,20000,20000,0
20240508,161600,4071055320,20000,20000,20000,20000,0
20240508,161500,4071055320,20000,20000,20000,20000,0
20240508,161400,4071055320,20000,20000,20000,20000,0
20240508,161300,4071055320,20000,20000,20000,20000,0
20240508,161200,4071055320,20000,20000,20000,20000,0
20240508,161100,4071055320,20000,20000,20000,20000,0
20240508,161000,4071055320,20000,20000,20000,20000,0
20240508,160900,4071055320,20000,20000,20000,20000,0
20240508,160800,4071055320,20000,20000,20000,20000,0
20240508,160700,4071055320,20000,20000,20000,20000,0
20240508,160600,4071055320,20000,20000,20000,20000,0
20240508,160500,4071055320,20000,20000,20000,20000,0
20240508,160400,4071055320,20000,20000,20000,20000,0
20240508,160300,4071055320,20000,20000,20000,20000,0
20240508,160200,4071055320,20000,20000,20000,20000,0
20240508,160100,4071055320,20000,20000,20000,20000,0
20240508,160000,4071055320,20000,20000,20000,20000,0
20240508,155900,4071055320,20000,20000,20000,20000,0
20240508,155800,4071055320,20000,20000,20000,20000,0
20240508,155700,4071055320,20000,20000,20000,20000,0
20240508,155600,4071055320,20000,20000,20000,20000,3985
20240508,155500,4071055320,20000,20000,20000,20000,0
20240508,155400,4071055320,20000,20000,20000,20000,0
20240508,155300,4071055320,20000,20000,20000,20000,0
20240508,155200,4071055320,20000,20000,20000,20000,0
20240508,155100,4071055320,20000,20000,20000,20000,0
20240508,155000,4071055320,20000,20000,20000,20000,0
20240508,154900,4071055320,20000,20000,20000,20000,0
20240508,154800,4071055320,20000,20000,20000,20000,0
20240508,154700,4071055320,20000,20000,20000,20000,0
20240508,154600,4071055320,20000,20000,20000,20000,0
20240508,154500,4071055320,20000,20000,20000,20000,0
20240508,154400,4071055320,20000,20000,20000,20000,0
20240508,154300,4071055320,20000,20000,20000,20000,0
20240508,154200,4071055320,20000,20000,20000,20000,0
20240508,154100,4071055320,20000,20000,20000,20000,0
20240508,154000,4071055320,20000,20000,20000,20000,0
20240508,153900,4071055320,20000,20000,20000,20000,0
20240508,153800,4071055320,20000,20000,20000,20000,0
20240508,153700,4071055320,20000,20000,20000,20000,0
20240508,153600,4071055320,20000,20000,20000,20000,0
20240508,153500,4071055320,20000,20000,20000,20000,0
20240508,153400,4071055320,20000,20000,20000,20000,0
20240508,153300,4071055320,20000,20000,20000,20000,0
20240508,153200,4071055320,20000,20000,20000,20000,0
20240508,153100,4071055320,20000,20000,20000,20000,0
20240508,153000,4071055320,20000,20000,20000,20000,3985
20240508,152900,3991355320,19990,19990,19990,19990,0
20240508,152800,3991355320,19990,19990,19990,19990,0
20240508,152700,3991355320,19990,19990,19990,19990,0
20240508,152600,3991355320,19990,19990,19990,19990,0
20240508,152500,3991355320,19990,19990,19990,19990,0
20240508,152400,3991355320,19990,19990,19990,19990,0
20240508,152300,3991355320,19990,19990,19990,19990,0
20240508,152200,3991355320,19990,19990,19990,19990,0
20240508,152100,3991355320,19990,19990,19990,19990,0
20240508,152000,3991355320,19990,19990,19990,19990,0
20240508,151900,3991355320,19990,19990,20000,19980,1920
20240508,151800,3952968980,19990,19980,19990,19970,776
20240508,151700,3937468320,19990,19980,19990,19970,352
20240508,151600,3930435800,19970,19990,20000,19970,1024
20240508,151500,3909973870,19990,20000,20000,19990,958
20240508,151400,3890821550,20000,19990,20000,19990,305
20240508,151300,3884724580,20000,19970,20000,19960,503
20240508,151200,3874675070,19970,19960,19970,19960,858
20240508,151100,3857542330,19970,19960,19970,19950,485
20240508,151000,3847862660,19960,19960,19960,19950,274
20240508,150900,3842395260,19960,19960,19960,19950,35
20240508,150800,3841696700,19960,19970,19970,19960,1029
20240508,150700,3821157830,19970,19990,20000,19960,2566
20240508,150600,3769911010,19990,19990,19990,19990,200
20240508,150500,3765913010,19990,19990,19990,19990,51
20240508,150400,3764893520,19990,19990,19990,19990,278
20240508,150300,3759336300,19990,19990,19990,19990,2
20240508,150200,3759296320,20000,19990,20000,19990,1009
20240508,150100,3739126390,20000,20000,20000,20000,0
20240508,150000,3739126390,20000,20000,20000,20000,6
20240508,145900,3739006390,19990,19990,20000,19990,479
20240508,145800,3729431150,19990,20000,20000,19990,400
20240508,145700,3721433150,19990,20050,20050,19990,1151
20240508,145600,3698411010,20050,20000,20050,20000,21
20240508,145500,3697990310,20000,19950,20000,19950,496
20240508,145400,3688090310,19950,20050,20050,19950,7057
20240508,145300,3547211600,20050,20050,20050,20050,3
20240508,145200,3547151450,20000,20050,20050,20000,56
20240508,145100,3546031400,20050,20050,20050,20050,107
20240508,145000,3543886050,20050,20050,20050,20050,36
20240508,144900,3543164250,20000,20000,20000,20000,210
20240508,144800,3538964250,20000,20050,20050,20000,402
20240508,144700,3530924200,20000,20000,20000,20000,9
20240508,144600,3530744200,20050,20000,20050,20000,6
20240508,144500,3530624150,20050,20050,20050,20050,0
20240508,144400,3530624150,20050,19990,20050,19990,4173
20240508,144300,3447159900,19990,19990,20000,19990,364
20240508,144200,3439883490,20000,20000,20000,20000,0
20240508,144100,3439883490,20000,20000,20000,20000,1211
20240508,144000,3415663490,20050,20050,20050,20050,0
20240508,143900,3415663490,20050,20050,20050,20050,47
20240508,143800,3414721140,20050,20000,20050,20000,204
20240508,143700,3410640940,20000,20000,20100,20000,322
20240508,143600,3404198640,20100,20100,20100,20100,10
20240508,143500,3403997640,20000,20100,20100,20000,594
20240508,143400,3392108940,20000,20000,20100,20000,375
20240508,143300,3384603940,20150,20150,20150,20150,0
20240508,143200,3384603940,20150,20100,20150,20100,48
20240508,143100,3383639040,20000,20000,20000,20000,2203
20240508,143000,3339579040,20000,20100,20100,20000,3808
20240508,142900,3263296390,20100,20100,20100,20100,8
20240508,142800,3263135590,20100,20100,20100,20100,110
20240508,142700,3260924590,20100,20100,20150,20100,62
20240508,142600,3259678290,20100,20100,20150,20100,31
20240508,142500,3259054690,20150,20150,20150,20150,0
20240508,142400,3259054690,20150,20150,20150,20100,90
20240508,142300,3257243690,20150,20100,20150,20100,2102
20240508,142200,3214993390,20100,20050,20100,20050,102
20240508,142100,3212948190,20050,20050,20100,20050,11
20240508,142000,3212727540,20050,20050,20050,20050,294
20240508,141900,3206832840,20000,20000,20000,20000,111
20240508,141800,3204612840,20000,20000,20000,20000,11
20240508,141700,3204392840,20000,20000,20050,20000,250
20240508,141600,3199389390,20050,20000,20050,20000,109
20240508,141500,3197209290,20000,20050,20050,20000,126
20240508,141400,3194685840,20050,20050,20050,20000,7
20240508,141300,3194545640,20000,20000,20050,20000,139
20240508,141200,3191765590,20000,20000,20000,20000,200
20240508,141100,3187765590,20050,20000,20050,20000,559
20240508,141000,3176557990,20050,20000,20050,20000,5
20240508,140900,3176457940,20050,20050,20050,20050,0
20240508,140800,3176457940,20050,20050,20050,20050,121
20240508,140700,3174031890,20050,20050,20050,20050,41
20240508,140600,3173209840,20050,20050,20050,20050,112
20240508,140500,3170964240,20050,20050,20100,20050,212
20240508,140400,3166713590,20050,20050,20050,20050,108
20240508,140300,3164548190,20050,20050,20050,20050,3
20240508,140200,3164488040,20100,20100,20100,20100,2
20240508,140100,3164447840,20100,20050,20100,20050,689
20240508,140000,3150632440,20050,20050,20050,20000,206
20240508,135900,3146502390,20000,20000,20000,20000,8
20240508,135800,3146342390,20000,20050,20050,20000,324
20240508,135700,3139851390,20000,20000,20000,20000,187
20240508,135600,3136111390,20000,20000,20050,20000,214
20240508,135500,3131826340,20000,20000,20000,20000,127
20240508,135400,3129286340,20000,20050,20050,20000,60
20240508,135300,3128085340,20050,19970,20050,19970,1273
20240508,135200,3102633880,19970,19970,19970,19970,3
20240508,135100,3102573970,19990,19980,19990,19980,26
20240508,135000,3102054270,19980,19980,19980,19980,250
20240508,134900,3097059270,19990,19970,19990,19970,190
20240508,134800,3093264090,19980,19970,19980,19970,9
20240508,134700,3093084300,19970,19970,19970,19970,110
20240508,134600,3090887600,19980,19970,19980,19970,140
20240508,134500,3088091690,19970,19970,19970,19970,33
20240508,134400,3087432680,19980,19980,19980,19980,24
20240508,134300,3086953160,19980,19980,19980,19980,133
20240508,134200,3084295820,19980,19980,19980,19980,117
20240508,134100,3081958160,19980,19970,19980,19970,105
20240508,134000,3079860340,19970,19980,19980,19970,132
20240508,133900,3077224280,19980,19980,19980,19970,153
20240508,133800,3074167350,19980,19980,19980,19980,103
20240508,133700,3072109410,19980,19970,19980,19970,118
20240508,133600,3069751800,19970,19980,19980,19970,249
20240508,133500,3064776980,19980,19980,19980,19980,121
20240508,133400,3062359400,19980,19980,19990,19980,20
20240508,133300,3061959690,19980,19990,19990,19980,233
20240508,133200,3057304090,19980,19980,19990,19980,238
20240508,133100,3052548680,19980,19990,19990,19980,33
20240508,133000,3051889040,19990,19980,19990,19980,39
20240508,132900,3051109470,19990,19980,19990,19980,125
20240508,132800,3048611790,19980,19980,19980,19980,235
20240508,132700,3043916490,19990,19990,19990,19990,0
20240508,132600,3043916490,19990,19990,19990,19990,54
20240508,132500,3042837030,19990,19980,19990,19980,128
20240508,132400,3040278380,19980,19980,19980,19980,188
20240508,132300,3036522140,19980,19980,19980,19980,3
20240508,132200,3036462200,19990,19990,19990,19990,0
20240508,132100,3036462200,19990,19990,19990,19990,0
20240508,132000,3036462200,19990,19990,19990,19990,0
20240508,131900,3036462200,19990,19990,19990,19990,16
20240508,131800,3036142360,19990,19990,19990,19990,0
20240508,131700,3036142360,19990,19990,19990,19970,314
20240508,131600,3029868710,19990,19970,19990,19960,338
20240508,131500,3023119110,19970,19970,19970,19970,97
20240508,131400,3021182020,19970,19970,19970,19960,7
20240508,131300,3021042240,19960,19960,19960,19960,197
20240508,131200,3017110120,19960,19960,19960,19960,0
20240508,131100,3017110120,19960,19960,19960,19960,100
20240508,131000,3015114120,19960,19970,19970,19960,14
20240508,130900,3014834550,19970,19960,19970,19960,174
20240508,130800,3011360770,19960,19980,19980,19960,203
20240508,130700,3007308830,19980,19980,19980,19980,0
20240508,130600,3007308830,19980,19970,19980,19970,274
20240508,130500,3001837040,19960,19960,19960,19960,1
20240508,130400,3001817080,19970,19960,19970,19960,82
20240508,130300,3000179990,19960,19960,19960,19960,100
20240508,130200,2998183990,19960,19970,19970,19960,115
20240508,130100,2995887660,19960,19960,19960,19960,8
20240508,130000,2995727980,19980,19970,19980,19970,123
20240508,125900,2993270940,19960,19960,19960,19960,100
20240508,125800,2991274940,19960,19950,19980,19950,166
20240508,125700,2987963110,19950,19980,19980,19950,426
20240508,125600,2979463810,19950,19950,19960,19950,535
20240508,125500,2968790240,19950,19960,19960,19950,177
20240508,125400,2965257750,19960,19960,19960,19960,0
20240508,125300,2965257750,19960,19970,19970,19960,645
20240508,125200,2952378250,19980,19980,19980,19970,1313
20240508,125100,2926149930,19990,19990,19990,19990,326
20240508,125000,2919633190,20000,20000,20000,20000,3
20240508,124900,2919573190,19990,19990,19990,19990,106
20240508,124800,2917454250,19990,19990,19990,19990,100
20240508,124700,2915455250,19990,19990,19990,19990,102
20240508,124600,2913416270,19990,19990,19990,19990,15
20240508,124500,2913116420,20000,20000,20000,20000,100
20240508,124400,2911116420,20000,20000,20000,20000,100
20240508,124300,2909116420,20000,20000,20000,20000,93
20240508,124200,2907256420,20000,20000,20000,20000,44
20240508,124100,2906376420,20000,20000,20000,20000,186
20240508,124000,2902656420,20000,20000,20000,20000,180
20240508,123900,2899056420,20000,20000,20000,20000,0
20240508,123800,2899056420,20000,20000,20000,20000,100
20240508,123700,2897056420,20000,20050,20050,20000,1589
20240508,123600,2865271420,20050,20050,20050,20050,11
20240508,123500,2865050870,20050,20050,20050,20050,0
20240508,123400,2865050870,20050,20050,20050,20050,797
20240508,123300,2849071020,20050,20000,20050,20000,269
20240508,123200,2843682570,20000,20000,20000,20000,100
20240508,123100,2841682570,20000,20000,20000,20000,100
20240508,123000,2839682570,20000,20000,20000,20000,205
20240508,122900,2835582570,20000,20000,20000,20000,384
20240508,122800,2827902570,20000,20000,20000,20000,0
20240508,122700,2827902570,20000,20000,20000,20000,200
20240508,122600,2823902570,20000,20000,20000,20000,200
20240508,122500,2819902570,20000,20000,20000,20000,113
20240508,122400,2817642570,20000,20000,20000,20000,41
20240508,122300,2816822570,20000,20000,20000,20000,800
20240508,122200,2800822570,20050,20050,20050,20050,0
20240508,122100,2800822570,20050,20050,20050,20050,0
20240508,122000,2800822570,20050,20050,20050,20050,9
20240508,121900,2800642120,20050,20050,20050,20050,785
20240508,121800,2784902870,20100,20100,20100,20100,358
20240508,121700,2777707070,20100,20100,20100,20100,1
20240508,121600,2777686970,20100,20100,20100,20100,1
20240508,121500,2777666870,20100,20100,20100,20100,0
20240508,121400,2777666870,20100,20100,20100,20100,20
20240508,121300,2777264870,20100,20100,20100,20100,4
20240508,121200,2777184470,20000,20000,20000,20000,100
20240508,121100,2775184470,20000,20050,20050,20000,591
20240508,121000,2763336920,20100,20100,20100,20100,1
20240508,120900,2763316820,20100,20100,20100,20100,2
20240508,120800,2763276620,20100,20100,20100,20100,3
20240508,120700,2763216320,20050,20050,20050,20050,385
20240508,120600,2755497070,20050,20050,20050,20050,1
20240508,120500,2755477020,20050,20050,20050,20050,0
20240508,120400,2755477020,20050,20050,20050,20050,26
20240508,120300,2754955720,20050,20000,20050,20000,132
20240508,120200,2752314120,20000,20050,20050,20000,815
20240508,120100,2735975770,20050,20000,20050,19960,103
20240508,120000,2733913460,20000,20000,20000,20000,181
20240508,115900,2730293460,20000,20000,20000,20000,93
20240508,115800,2728433460,20050,19960,20050,19960,1164
20240508,115700,2705165490,19960,19960,19960,19960,156
20240508,115600,2702051730,19960,19950,19960,19950,411
20240508,115500,2693848180,19950,19950,19950,19950,102
20240508,115400,2691813280,19950,19950,19950,19950,222
20240508,115300,2687384380,19960,19960,19960,19960,100
20240508,115200,2685388380,19960,19950,19960,19950,52
20240508,115100,2684350480,19960,19960,19960,19950,79
20240508,115000,2682774050,19970,19980,19980,19970,28
20240508,114900,2682214830,19980,19980,19980,19980,143
20240508,114800,2679357690,19990,19990,19990,19990,0
20240508,114700,2679357690,19990,19990,19990,19990,2
20240508,114600,2679317710,19980,19970,19980,19970,209
20240508,114500,2675141920,19960,19960,19960,19960,100
20240508,114400,2673145920,19960,19960,19960,19960,0
20240508,114300,2673145920,19960,19980,19980,19960,125
20240508,114200,2670650720,19960,19980,19980,19960,257
20240508,114100,2665517150,19970,19960,19970,19960,180
20240508,114000,2661924190,19960,19960,19960,19960,30
20240508,113900,2661325390,19920,19960,19960,19910,147
20240508,113800,2658397160,19960,19900,19960,19900,320
20240508,113700,2652027360,19900,19910,19910,19900,1000
20240508,113600,2632122230,19920,19940,19940,19910,1208
20240508,113500,2608053870,19940,19940,19940,19940,200
20240508,113400,2604065870,19940,19950,19950,19940,390
20240508,113300,2596287270,19950,19980,19980,19950,1091
20240508,113200,2574510090,19990,19990,19990,19990,10
20240508,113100,2574310190,19990,19990,19990,19990,1377
20240508,113000,2546783960,20000,20000,20000,20000,0
20240508,112900,2546783960,20000,20000,20000,20000,0
20240508,112800,2546783960,20000,20000,20000,20000,695
20240508,112700,2532883960,20000,20000,20000,20000,670
20240508,112600,2519483960,20000,20050,20050,20000,684
20240508,112500,2505803460,20050,20050,20050,20050,0
20240508,112400,2505803460,20050,20050,20050,20050,253
20240508,112300,2500730810,20050,20000,20050,20000,470
20240508,112200,2491312310,20000,20050,20050,20000,174
20240508,112100,2487828610,20000,20050,20050,20000,100
20240508,112000,2485826110,20050,20050,20050,20050,1
20240508,111900,2485806060,20050,20050,20050,20050,108
20240508,111800,2483640660,20050,20050,20050,20050,107
20240508,111700,2481495310,20050,20000,20050,20000,115
20240508,111600,2479194560,20050,20050,20050,20050,62
20240508,111500,2477951460,20050,20050,20050,20050,0
20240508,111400,2477951460,20050,20050,20100,20050,208
20240508,111300,2473780810,20050,20050,20050,20050,173
20240508,111200,2470312160,20050,20000,20100,20000,555
20240508,111100,2459194210,20000,20000,20000,20000,0
20240508,111000,2459194210,20000,20000,20000,20000,127
20240508,110900,2456654210,20000,20000,20000,20000,201
20240508,110800,2452634210,20000,20000,20000,20000,2179
20240508,110700,2409054210,20000,20050,20050,20000,1002
20240508,110600,2389003460,20050,20050,20050,20050,50
20240508,110500,2388000960,20000,20050,20050,20000,800
20240508,110400,2371961010,20100,20100,20100,20100,5
20240508,110300,2371860510,20100,20100,20100,20100,0
20240508,110200,2371860510,20100,20100,20100,20100,1
20240508,110100,2371840410,20050,20050,20050,20050,266
20240508,110000,2366507110,20050,20050,20050,20050,56
20240508,105900,2365384310,20050,20050,20050,20050,194
20240508,105800,2361494610,20000,20000,20100,20000,78
20240508,105700,2359929360,20050,20100,20100,20050,47
20240508,105600,2358986960,20100,20100,20100,20100,0
20240508,105500,2358986960,20100,20050,20100,20050,126
20240508,105400,2356460360,20050,20150,20150,20050,3
20240508,105300,2356400010,20050,20050,20050,20050,0
20240508,105200,2356400010,20050,20150,20150,20050,110
20240508,105100,2354193510,20050,20050,20050,20050,142
20240508,105000,2351346410,20150,20150,20150,20150,75
20240508,104900,2349835160,20150,20150,20150,20150,331
20240508,104800,2343165510,20150,20150,20150,20150,250
20240508,104700,2338128010,20150,20150,20150,20150,2
20240508,104600,2338087710,20050,20150,20150,20050,28
20240508,104500,2337526210,20100,20000,20100,20000,342
20240508,104400,2330653010,20000,20000,20000,20000,7
20240508,104300,2330513010,20000,20000,20000,20000,1
20240508,104200,2330493010,20000,20000,20000,20000,36
20240508,104100,2329773010,20050,20050,20050,20050,0
20240508,104000,2329773010,20050,20050,20050,20050,155
20240508,103900,2326665260,20050,20050,20050,20050,3
20240508,103800,2326605110,20100,20050,20100,20050,51
20240508,103700,2325580060,20000,20050,20050,20000,87
20240508,103600,2323835810,20000,20000,20000,20000,5
20240508,103500,2323735810,20000,20000,20000,20000,0
20240508,103400,2323735810,20000,20100,20100,20000,1548
20240508,103300,2292750910,20100,20100,20100,20100,0
20240508,103200,2292750910,20100,20100,20100,20100,7
20240508,103100,2292610210,20050,20050,20050,20050,91
20240508,103000,2290785660,20050,20050,20050,20050,0
20240508,102900,2290785660,20050,20050,20050,20050,358
20240508,102800,2283607760,20100,20100,20100,20100,89
20240508,102700,2281818860,20150,20150,20150,20150,0
20240508,102600,2281818860,20150,20050,20150,20000,1026
20240508,102500,2261215110,20100,20100,20100,20100,5
20240508,102400,2261114610,20100,20150,20150,20100,319
20240508,102300,2254699210,20150,20100,20150,20100,113
20240508,102200,2252427860,20100,20100,20100,20100,40
20240508,102100,2251623860,20100,20100,20100,20100,404
20240508,102000,2243503460,20150,20100,20150,20100,950
20240508,101900,2224372960,20100,20100,20100,20050,165
20240508,101800,2221059210,20100,20100,20100,20100,655
20240508,101700,2207893710,20100,20050,20100,20050,591
20240508,101600,2196034660,20050,19990,20050,19990,161
20240508,101500,2192810040,19990,19980,19990,19980,90
20240508,101400,2191011820,19980,19980,19980,19980,82
20240508,101300,2189373460,19980,19980,19980,19980,251
20240508,101200,2184358480,19980,19980,19980,19980,0
20240508,101100,2184358480,19980,19980,19980,19980,13
20240508,101000,2184098740,19980,19990,19990,19980,66
20240508,100900,2182779940,19990,20000,20000,19990,2318
20240508,100800,2136421840,20000,20050,20050,20000,1398
20240508,100700,2108408190,20050,20000,20050,20000,2339
20240508,100600,2061555540,20000,19980,20000,19980,425
20240508,100500,2053056580,19980,19990,19990,19980,57
20240508,100400,2051917710,19990,19990,19990,19990,113
20240508,100300,2049658840,19980,19980,19980,19980,49
20240508,100200,2048679820,19990,19990,19990,19990,30
20240508,100100,2048080120,19990,20000,20000,19990,125
20240508,100000,2045580860,20000,20000,20000,20000,102
20240508,095900,2043540860,20000,20050,20100,20000,1349
20240508,095800,2016460210,20000,20050,20050,20000,114
20240508,095700,2014174560,20050,20050,20100,20000,87
20240508,095600,2012430010,20100,19960,20100,19960,6053
20240508,095500,1891446330,19960,19910,19960,19910,1755
20240508,095400,1856461010,19910,19890,19910,19890,988
20240508,095300,1836796990,19900,19880,19900,19880,1202
20240508,095200,1812879640,19880,19880,19900,19880,572
20240508,095100,1801502280,19870,19850,19870,19850,281
20240508,095000,1795919910,19830,19810,19830,19810,568
20240508,094900,1784662070,19800,19770,19800,19770,867
20240508,094800,1767510840,19760,19770,19790,19760,1397
20240508,094700,1739901230,19780,19790,19790,19750,797
20240508,094600,1724152000,19750,19730,19780,19730,919
20240508,094500,1705998540,19730,19720,19730,19700,2069
20240508,094400,1665216130,19730,19770,19800,19710,3569
20240508,094300,1594716830,19770,19860,19860,19770,7058
20240508,094200,1454933460,19850,19890,19890,19820,6043
20240508,094100,1334923630,19900,19900,19910,19890,758
20240508,094000,1319838680,19930,19900,19930,19900,93
20240508,093900,1317987830,19900,19900,19900,19900,73
20240508,093800,1316535130,19900,19890,19900,19870,2097
20240508,093700,1274849740,19880,19900,19900,19880,2727
20240508,093600,1220629930,19900,19890,19900,19890,349
20240508,093500,1213686540,19900,19900,19920,19880,1625
20240508,093400,1181356370,19900,19920,19920,19890,2146
20240508,093300,1138640440,19920,19930,19970,19920,3007
20240508,093200,1078714270,19930,19960,19970,19920,386
20240508,093100,1071023340,19900,19940,19940,19900,3383
20240508,093000,1003629550,19910,19910,19940,19900,519
20240508,092900,993294960,19900,19950,19950,19900,2576
20240508,092800,941957660,19990,19960,19990,19950,2578
20240508,092700,890516000,19960,20000,20100,19950,2087
20240508,092600,848822100,20000,20100,20150,20000,9017
20240508,092500,668241700,20150,20150,20150,20150,564
20240508,092400,656877100,20200,20200,20200,20200,0
20240508,092300,656877100,20200,20200,20200,20200,725
20240508,092200,642232100,20200,20100,20200,20100,1263
20240508,092100,616743700,20050,20050,20200,20050,1317
20240508,092000,590331450,20050,20200,20200,20050,5982
20240508,091900,470192750,20200,20200,20250,20150,2021
20240508,091800,429443850,20200,20250,20300,20200,1276
20240508,091700,403627750,20100,20100,20250,20100,85
20240508,091600,401912950,20100,20200,20300,20050,6782
20240508,091500,265435850,20200,20200,20200,20200,282
20240508,091400,259739450,20200,20250,20300,20200,2454
20240508,091300,210106400,20250,20300,20300,20250,1042
20240508,091200,188990700,20300,20300,20300,20250,358
20240508,091100,181738050,20300,20250,20350,20250,552
20240508,091000,170559100,20350,20350,20350,20300,3149
20240508,090900,106569800,20300,20350,20350,20300,76
20240508,090800,105025950,20250,20350,20350,20250,843
20240508,090700,87924250,20400,20350,20400,20300,322
20240508,090600,81386350,20300,20300,20300,20300,102
20240508,090500,79315750,20300,20250,20300,20250,450
20240508,090400,70180800,20300,20300,20300,20250,623
20240508,090300,57535300,20300,20450,20450,20300,23
20240508,090200,57068100,20300,20450,20450,20300,228
20240508,090100,52434700,20400,20400,20400,20300,1069
20240508,090000,30679550,20350,20350,20500,20350,1184