KissMeData/045300/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192600,85203710,3615,3615,3615,3615,1681
20240508,192500,85203710,3615,3615,3615,3615,0
20240508,192400,85203710,3615,3615,3615,3615,0
20240508,192300,85203710,3615,3615,3615,3615,0
20240508,192200,85203710,3615,3615,3615,3615,0
20240508,192100,85203710,3615,3615,3615,3615,0
20240508,192000,85203710,3615,3615,3615,3615,0
20240508,191900,85203710,3615,3615,3615,3615,0
20240508,191800,85203710,3615,3615,3615,3615,0
20240508,191700,85203710,3615,3615,3615,3615,0
20240508,191600,85203710,3615,3615,3615,3615,0
20240508,191500,85203710,3615,3615,3615,3615,0
20240508,191400,85203710,3615,3615,3615,3615,0
20240508,191300,85203710,3615,3615,3615,3615,0
20240508,191200,85203710,3615,3615,3615,3615,0
20240508,191100,85203710,3615,3615,3615,3615,0
20240508,191000,85203710,3615,3615,3615,3615,0
20240508,190900,85203710,3615,3615,3615,3615,0
20240508,190800,85203710,3615,3615,3615,3615,0
20240508,190700,85203710,3615,3615,3615,3615,0
20240508,190600,85203710,3615,3615,3615,3615,0
20240508,190500,85203710,3615,3615,3615,3615,0
20240508,190400,85203710,3615,3615,3615,3615,0
20240508,190300,85203710,3615,3615,3615,3615,0
20240508,190200,85203710,3615,3615,3615,3615,0
20240508,190100,85203710,3615,3615,3615,3615,0
20240508,190000,85203710,3615,3615,3615,3615,0
20240508,185900,85203710,3615,3615,3615,3615,0
20240508,185800,85203710,3615,3615,3615,3615,0
20240508,185700,85203710,3615,3615,3615,3615,0
20240508,185600,85203710,3615,3615,3615,3615,1681
20240508,185500,85203710,3615,3615,3615,3615,0
20240508,185400,85203710,3615,3615,3615,3615,0
20240508,185300,85203710,3615,3615,3615,3615,0
20240508,185200,85203710,3615,3615,3615,3615,0
20240508,185100,85203710,3615,3615,3615,3615,0
20240508,185000,85203710,3615,3615,3615,3615,0
20240508,184900,85203710,3615,3615,3615,3615,0
20240508,184800,85203710,3615,3615,3615,3615,0
20240508,184700,85203710,3615,3615,3615,3615,0
20240508,184600,85203710,3615,3615,3615,3615,0
20240508,184500,85203710,3615,3615,3615,3615,0
20240508,184400,85203710,3615,3615,3615,3615,0
20240508,184300,85203710,3615,3615,3615,3615,0
20240508,184200,85203710,3615,3615,3615,3615,0
20240508,184100,85203710,3615,3615,3615,3615,0
20240508,184000,85203710,3615,3615,3615,3615,0
20240508,183900,85203710,3615,3615,3615,3615,0
20240508,183800,85203710,3615,3615,3615,3615,0
20240508,183700,85203710,3615,3615,3615,3615,0
20240508,183600,85203710,3615,3615,3615,3615,0
20240508,183500,85203710,3615,3615,3615,3615,0
20240508,183400,85203710,3615,3615,3615,3615,0
20240508,183300,85203710,3615,3615,3615,3615,0
20240508,183200,85203710,3615,3615,3615,3615,0
20240508,183100,85203710,3615,3615,3615,3615,0
20240508,183000,85203710,3615,3615,3615,3615,0
20240508,182900,85203710,3615,3615,3615,3615,0
20240508,182800,85203710,3615,3615,3615,3615,0
20240508,182700,85203710,3615,3615,3615,3615,0
20240508,182600,85203710,3615,3615,3615,3615,1681
20240508,182500,85203710,3615,3615,3615,3615,0
20240508,182400,85203710,3615,3615,3615,3615,0
20240508,182300,85203710,3615,3615,3615,3615,0
20240508,182200,85203710,3615,3615,3615,3615,0
20240508,182100,85203710,3615,3615,3615,3615,0
20240508,182000,85203710,3615,3615,3615,3615,0
20240508,181900,85203710,3615,3615,3615,3615,0
20240508,181800,85203710,3615,3615,3615,3615,0
20240508,181700,85203710,3615,3615,3615,3615,0
20240508,181600,85203710,3615,3615,3615,3615,0
20240508,181500,85203710,3615,3615,3615,3615,0
20240508,181400,85203710,3615,3615,3615,3615,0
20240508,181300,85203710,3615,3615,3615,3615,0
20240508,181200,85203710,3615,3615,3615,3615,0
20240508,181100,85203710,3615,3615,3615,3615,0
20240508,181000,85203710,3615,3615,3615,3615,0
20240508,180900,85203710,3615,3615,3615,3615,0
20240508,180800,85203710,3615,3615,3615,3615,0
20240508,180700,85203710,3615,3615,3615,3615,0
20240508,180600,85203710,3615,3615,3615,3615,0
20240508,180500,85203710,3615,3615,3615,3615,0
20240508,180400,85203710,3615,3615,3615,3615,0
20240508,180300,85203710,3615,3615,3615,3615,0
20240508,180200,85203710,3615,3615,3615,3615,0
20240508,180100,85203710,3615,3615,3615,3615,0
20240508,180000,85203710,3615,3615,3615,3615,0
20240508,175900,85203710,3615,3615,3615,3615,0
20240508,175800,85203710,3615,3615,3615,3615,0
20240508,175700,85203710,3615,3615,3615,3615,0
20240508,175600,85203710,3615,3615,3615,3615,1681
20240508,175500,85203710,3615,3615,3615,3615,0
20240508,175400,85203710,3615,3615,3615,3615,0
20240508,175300,85203710,3615,3615,3615,3615,0
20240508,175200,85203710,3615,3615,3615,3615,0
20240508,175100,85203710,3615,3615,3615,3615,0
20240508,175000,85203710,3615,3615,3615,3615,0
20240508,174900,85203710,3615,3615,3615,3615,0
20240508,174800,85203710,3615,3615,3615,3615,0
20240508,174700,85203710,3615,3615,3615,3615,0
20240508,174600,85203710,3615,3615,3615,3615,0
20240508,174500,85203710,3615,3615,3615,3615,0
20240508,174400,85203710,3615,3615,3615,3615,0
20240508,174300,85203710,3615,3615,3615,3615,0
20240508,174200,85203710,3615,3615,3615,3615,0
20240508,174100,85203710,3615,3615,3615,3615,0
20240508,174000,85203710,3615,3615,3615,3615,0
20240508,173900,85203710,3615,3615,3615,3615,0
20240508,173800,85203710,3615,3615,3615,3615,0
20240508,173700,85203710,3615,3615,3615,3615,0
20240508,173600,85203710,3615,3615,3615,3615,0
20240508,173500,85203710,3615,3615,3615,3615,0
20240508,173400,85203710,3615,3615,3615,3615,0
20240508,173300,85203710,3615,3615,3615,3615,0
20240508,173200,85203710,3615,3615,3615,3615,0
20240508,173100,85203710,3615,3615,3615,3615,0
20240508,173000,85203710,3615,3615,3615,3615,0
20240508,172900,85203710,3615,3615,3615,3615,0
20240508,172800,85203710,3615,3615,3615,3615,0
20240508,172700,85203710,3615,3615,3615,3615,0
20240508,172600,85203710,3615,3615,3615,3615,1681
20240508,172500,85203710,3615,3615,3615,3615,0
20240508,172400,85203710,3615,3615,3615,3615,0
20240508,172300,85203710,3615,3615,3615,3615,0
20240508,172200,85203710,3615,3615,3615,3615,0
20240508,172100,85203710,3615,3615,3615,3615,0
20240508,172000,85203710,3615,3615,3615,3615,0
20240508,171900,85203710,3615,3615,3615,3615,0
20240508,171800,85203710,3615,3615,3615,3615,0
20240508,171700,85203710,3615,3615,3615,3615,0
20240508,171600,85203710,3615,3615,3615,3615,0
20240508,171500,85203710,3615,3615,3615,3615,0
20240508,171400,85203710,3615,3615,3615,3615,0
20240508,171300,85203710,3615,3615,3615,3615,0
20240508,171200,85203710,3615,3615,3615,3615,0
20240508,171100,85203710,3615,3615,3615,3615,0
20240508,171000,85203710,3615,3615,3615,3615,0
20240508,170900,85203710,3615,3615,3615,3615,0
20240508,170800,85203710,3615,3615,3615,3615,0
20240508,170700,85203710,3615,3615,3615,3615,0
20240508,170600,85203710,3615,3615,3615,3615,0
20240508,170500,85203710,3615,3615,3615,3615,0
20240508,170400,85203710,3615,3615,3615,3615,0
20240508,170300,85203710,3615,3615,3615,3615,0
20240508,170200,85203710,3615,3615,3615,3615,0
20240508,170100,85203710,3615,3615,3615,3615,0
20240508,170000,85203710,3615,3615,3615,3615,0
20240508,165900,85203710,3615,3615,3615,3615,0
20240508,165800,85203710,3615,3615,3615,3615,0
20240508,165700,85203710,3615,3615,3615,3615,0
20240508,165600,85203710,3615,3615,3615,3615,1681
20240508,165500,85203710,3615,3615,3615,3615,0
20240508,165400,85203710,3615,3615,3615,3615,0
20240508,165300,85203710,3615,3615,3615,3615,0
20240508,165200,85203710,3615,3615,3615,3615,0
20240508,165100,85203710,3615,3615,3615,3615,0
20240508,165000,85203710,3615,3615,3615,3615,0
20240508,164900,85203710,3615,3615,3615,3615,0
20240508,164800,85203710,3615,3615,3615,3615,0
20240508,164700,85203710,3615,3615,3615,3615,0
20240508,164600,85203710,3615,3615,3615,3615,0
20240508,164500,85203710,3615,3615,3615,3615,0
20240508,164400,85203710,3615,3615,3615,3615,0
20240508,164300,85203710,3615,3615,3615,3615,0
20240508,164200,85203710,3615,3615,3615,3615,0
20240508,164100,85203710,3615,3615,3615,3615,0
20240508,164000,85203710,3615,3615,3615,3615,0
20240508,163900,85203710,3615,3615,3615,3615,0
20240508,163800,85203710,3615,3615,3615,3615,0
20240508,163700,85203710,3615,3615,3615,3615,0
20240508,163600,85203710,3615,3615,3615,3615,0
20240508,163500,85203710,3615,3615,3615,3615,0
20240508,163400,85203710,3615,3615,3615,3615,0
20240508,163300,85203710,3615,3615,3615,3615,0
20240508,163200,85203710,3615,3615,3615,3615,0
20240508,163100,85203710,3615,3615,3615,3615,0
20240508,163000,85203710,3615,3615,3615,3615,0
20240508,162900,85203710,3615,3615,3615,3615,0
20240508,162800,85203710,3615,3615,3615,3615,0
20240508,162700,85203710,3615,3615,3615,3615,0
20240508,162600,85203710,3615,3615,3615,3615,1681
20240508,162500,85203710,3615,3615,3615,3615,0
20240508,162400,85203710,3615,3615,3615,3615,0
20240508,162300,85203710,3615,3615,3615,3615,0
20240508,162200,85203710,3615,3615,3615,3615,0
20240508,162100,85203710,3615,3615,3615,3615,0
20240508,162000,85203710,3615,3615,3615,3615,0
20240508,161900,85203710,3615,3615,3615,3615,0
20240508,161800,85203710,3615,3615,3615,3615,0
20240508,161700,85203710,3615,3615,3615,3615,0
20240508,161600,85203710,3615,3615,3615,3615,0
20240508,161500,85203710,3615,3615,3615,3615,0
20240508,161400,85203710,3615,3615,3615,3615,0
20240508,161300,85203710,3615,3615,3615,3615,0
20240508,161200,85203710,3615,3615,3615,3615,0
20240508,161100,85203710,3615,3615,3615,3615,0
20240508,161000,85203710,3615,3615,3615,3615,0
20240508,160900,85203710,3615,3615,3615,3615,0
20240508,160800,85203710,3615,3615,3615,3615,0
20240508,160700,85203710,3615,3615,3615,3615,0
20240508,160600,85203710,3615,3615,3615,3615,0
20240508,160500,85203710,3615,3615,3615,3615,0
20240508,160400,85203710,3615,3615,3615,3615,0
20240508,160300,85203710,3615,3615,3615,3615,0
20240508,160200,85203710,3615,3615,3615,3615,0
20240508,160100,85203710,3615,3615,3615,3615,0
20240508,160000,85203710,3615,3615,3615,3615,0
20240508,155900,85203710,3615,3615,3615,3615,0
20240508,155800,85203710,3615,3615,3615,3615,0
20240508,155700,85203710,3615,3615,3615,3615,0
20240508,155600,85203710,3615,3615,3615,3615,1681
20240508,155500,85203710,3615,3615,3615,3615,0
20240508,155400,85203710,3615,3615,3615,3615,0
20240508,155300,85203710,3615,3615,3615,3615,0
20240508,155200,85203710,3615,3615,3615,3615,0
20240508,155100,85203710,3615,3615,3615,3615,0
20240508,155000,85203710,3615,3615,3615,3615,0
20240508,154900,85203710,3615,3615,3615,3615,0
20240508,154800,85203710,3615,3615,3615,3615,0
20240508,154700,85203710,3615,3615,3615,3615,0
20240508,154600,85203710,3615,3615,3615,3615,0
20240508,154500,85203710,3615,3615,3615,3615,0
20240508,154400,85203710,3615,3615,3615,3615,0
20240508,154300,85203710,3615,3615,3615,3615,0
20240508,154200,85203710,3615,3615,3615,3615,0
20240508,154100,85203710,3615,3615,3615,3615,0
20240508,154000,85203710,3615,3615,3615,3615,0
20240508,153900,85203710,3615,3615,3615,3615,0
20240508,153800,85203710,3615,3615,3615,3615,0
20240508,153700,85203710,3615,3615,3615,3615,0
20240508,153600,85203710,3615,3615,3615,3615,0
20240508,153500,85203710,3615,3615,3615,3615,0
20240508,153400,85203710,3615,3615,3615,3615,0
20240508,153300,85203710,3615,3615,3615,3615,0
20240508,153200,85203710,3615,3615,3615,3615,0
20240508,153100,85203710,3615,3615,3615,3615,0
20240508,153000,85203710,3615,3615,3615,3615,1681
20240508,152900,79126895,3630,3630,3630,3630,0
20240508,152800,79126895,3630,3630,3630,3630,0
20240508,152700,79126895,3630,3630,3630,3630,0
20240508,152600,79126895,3630,3630,3630,3630,0
20240508,152500,79126895,3630,3630,3630,3630,0
20240508,152400,79126895,3630,3630,3630,3630,0
20240508,152300,79126895,3630,3630,3630,3630,0
20240508,152200,79126895,3630,3630,3630,3630,0
20240508,152100,79126895,3630,3630,3630,3630,0
20240508,152000,79126895,3630,3630,3630,3630,0
20240508,151900,79126895,3630,3630,3630,3630,155
20240508,151800,78564245,3630,3630,3630,3630,0
20240508,151700,78564245,3630,3630,3630,3630,0
20240508,151600,78564245,3630,3630,3630,3630,15
20240508,151500,78509795,3630,3625,3630,3620,73
20240508,151400,78245515,3630,3630,3630,3630,0
20240508,151300,78245515,3630,3630,3630,3630,0
20240508,151200,78245515,3630,3625,3630,3625,2
20240508,151100,78238260,3630,3630,3630,3630,0
20240508,151000,78238260,3630,3630,3630,3630,1
20240508,150900,78234630,3620,3620,3620,3620,0
20240508,150800,78234630,3620,3620,3620,3620,0
20240508,150700,78234630,3620,3620,3620,3620,10
20240508,150600,78198430,3630,3630,3630,3630,0
20240508,150500,78198430,3630,3630,3630,3630,0
20240508,150400,78198430,3630,3625,3630,3625,7
20240508,150300,78173050,3625,3625,3625,3625,23
20240508,150200,78089675,3630,3630,3630,3630,0
20240508,150100,78089675,3630,3630,3630,3630,3
20240508,150000,78078785,3630,3630,3630,3630,0
20240508,145900,78078785,3630,3630,3630,3630,14
20240508,145800,78027965,3630,3630,3630,3630,0
20240508,145700,78027965,3630,3630,3630,3630,0
20240508,145600,78027965,3630,3630,3630,3630,405
20240508,145500,76557815,3630,3630,3630,3630,1
20240508,145400,76554185,3620,3625,3625,3620,309
20240508,145300,75434105,3620,3620,3620,3620,0
20240508,145200,75434105,3620,3620,3620,3620,5
20240508,145100,75416005,3620,3620,3620,3615,543
20240508,145000,73450520,3620,3620,3620,3620,0
20240508,144900,73450520,3620,3620,3620,3620,0
20240508,144800,73450520,3620,3620,3620,3620,0
20240508,144700,73450520,3620,3620,3620,3620,1
20240508,144600,73446900,3630,3630,3630,3630,1
20240508,144500,73443270,3615,3615,3615,3615,0
20240508,144400,73443270,3615,3615,3615,3615,0
20240508,144300,73443270,3615,3620,3620,3615,41
20240508,144200,73294855,3630,3630,3630,3630,0
20240508,144100,73294855,3630,3630,3630,3630,0
20240508,144000,73294855,3630,3630,3630,3630,15
20240508,143900,73240405,3630,3630,3630,3630,0
20240508,143800,73240405,3630,3630,3630,3630,0
20240508,143700,73240405,3630,3630,3630,3630,0
20240508,143600,73240405,3630,3630,3630,3630,0
20240508,143500,73240405,3630,3630,3630,3615,25
20240508,143400,73149670,3615,3615,3615,3615,0
20240508,143300,73149670,3615,3615,3615,3615,0
20240508,143200,73149670,3615,3615,3615,3615,0
20240508,143100,73149670,3615,3615,3615,3615,1
20240508,143000,73146055,3615,3615,3615,3615,1
20240508,142900,73142440,3615,3615,3615,3615,1
20240508,142800,73138825,3615,3615,3615,3615,1
20240508,142700,73135210,3615,3615,3615,3615,0
20240508,142600,73135210,3615,3615,3615,3615,2
20240508,142500,73127980,3630,3630,3630,3630,0
20240508,142400,73127980,3630,3630,3630,3630,0
20240508,142300,73127980,3630,3630,3630,3630,1
20240508,142200,73124350,3630,3630,3630,3630,0
20240508,142100,73124350,3630,3630,3630,3630,0
20240508,142000,73124350,3630,3630,3630,3630,0
20240508,141900,73124350,3630,3630,3630,3630,0
20240508,141800,73124350,3630,3630,3630,3630,0
20240508,141700,73124350,3630,3630,3630,3630,0
20240508,141600,73124350,3630,3630,3630,3630,0
20240508,141500,73124350,3630,3630,3630,3630,0
20240508,141400,73124350,3630,3630,3630,3630,0
20240508,141300,73124350,3630,3630,3630,3630,0
20240508,141200,73124350,3630,3630,3630,3630,0
20240508,141100,73124350,3630,3630,3630,3630,50
20240508,141000,72942850,3630,3630,3630,3630,0
20240508,140900,72942850,3630,3630,3630,3630,15
20240508,140800,72888400,3630,3630,3630,3630,0
20240508,140700,72888400,3630,3630,3630,3630,0
20240508,140600,72888400,3630,3630,3630,3630,0
20240508,140500,72888400,3630,3630,3630,3630,0
20240508,140400,72888400,3630,3630,3630,3630,18
20240508,140300,72823060,3630,3630,3630,3630,0
20240508,140200,72823060,3630,3630,3630,3630,0
20240508,140100,72823060,3630,3630,3630,3630,22
20240508,140000,72743200,3630,3630,3630,3630,0
20240508,135900,72743200,3630,3630,3630,3630,0
20240508,135800,72743200,3630,3620,3630,3610,109
20240508,135700,72348675,3630,3630,3630,3630,0
20240508,135600,72348675,3630,3630,3630,3630,0
20240508,135500,72348675,3630,3625,3630,3625,10
20240508,135400,72312420,3625,3620,3625,3620,19
20240508,135300,72243635,3630,3630,3630,3630,0
20240508,135200,72243635,3630,3630,3630,3630,0
20240508,135100,72243635,3630,3630,3630,3630,0
20240508,135000,72243635,3630,3630,3630,3630,0
20240508,134900,72243635,3630,3630,3630,3630,0
20240508,134800,72243635,3630,3630,3630,3630,3
20240508,134700,72232745,3630,3630,3630,3630,0
20240508,134600,72232745,3630,3630,3630,3630,0
20240508,134500,72232745,3630,3620,3630,3620,51
20240508,134400,72047625,3630,3630,3630,3630,0
20240508,134300,72047625,3630,3630,3630,3630,0
20240508,134200,72047625,3630,3630,3630,3630,0
20240508,134100,72047625,3630,3630,3630,3630,0
20240508,134000,72047625,3630,3630,3630,3630,0
20240508,133900,72047625,3630,3630,3630,3630,0
20240508,133800,72047625,3630,3630,3630,3630,0
20240508,133700,72047625,3630,3630,3630,3630,0
20240508,133600,72047625,3630,3630,3630,3630,0
20240508,133500,72047625,3630,3630,3630,3630,0
20240508,133400,72047625,3630,3630,3630,3630,82
20240508,133300,71749965,3630,3630,3630,3630,0
20240508,133200,71749965,3630,3630,3630,3630,10
20240508,133100,71713665,3630,3630,3630,3630,0
20240508,133000,71713665,3630,3630,3630,3630,0
20240508,132900,71713665,3630,3630,3630,3630,23
20240508,132800,71630175,3620,3620,3620,3620,0
20240508,132700,71630175,3620,3620,3620,3620,0
20240508,132600,71630175,3620,3620,3620,3620,0
20240508,132500,71630175,3620,3620,3620,3620,0
20240508,132400,71630175,3620,3620,3620,3620,0
20240508,132300,71630175,3620,3620,3620,3620,0
20240508,132200,71630175,3620,3620,3620,3620,0
20240508,132100,71630175,3620,3620,3620,3620,0
20240508,132000,71630175,3620,3620,3620,3620,0
20240508,131900,71630175,3620,3620,3620,3620,30
20240508,131800,71521575,3620,3620,3620,3620,0
20240508,131700,71521575,3620,3620,3620,3620,0
20240508,131600,71521575,3620,3620,3620,3620,2
20240508,131500,71514335,3630,3630,3630,3630,0
20240508,131400,71514335,3630,3630,3630,3630,0
20240508,131300,71514335,3630,3630,3630,3630,0
20240508,131200,71514335,3630,3630,3630,3630,0
20240508,131100,71514335,3630,3630,3630,3630,0
20240508,131000,71514335,3630,3630,3630,3630,0
20240508,130900,71514335,3630,3630,3630,3630,0
20240508,130800,71514335,3630,3630,3630,3630,0
20240508,130700,71514335,3630,3630,3630,3630,0
20240508,130600,71514335,3630,3630,3630,3630,0
20240508,130500,71514335,3630,3630,3630,3630,0
20240508,130400,71514335,3630,3630,3630,3630,0
20240508,130300,71514335,3630,3630,3630,3630,0
20240508,130200,71514335,3630,3620,3630,3620,2
20240508,130100,71507085,3620,3620,3620,3620,0
20240508,130000,71507085,3620,3620,3620,3620,0
20240508,125900,71507085,3620,3620,3620,3620,0
20240508,125800,71507085,3620,3620,3620,3620,0
20240508,125700,71507085,3620,3620,3620,3620,0
20240508,125600,71507085,3620,3620,3620,3620,6
20240508,125500,71485365,3630,3630,3630,3630,0
20240508,125400,71485365,3630,3630,3630,3630,0
20240508,125300,71485365,3630,3630,3630,3630,0
20240508,125200,71485365,3630,3630,3630,3630,0
20240508,125100,71485365,3630,3630,3630,3630,0
20240508,125000,71485365,3630,3630,3630,3630,0
20240508,124900,71485365,3630,3630,3630,3630,0
20240508,124800,71485365,3630,3630,3630,3630,0
20240508,124700,71485365,3630,3630,3630,3630,0
20240508,124600,71485365,3630,3630,3630,3630,0
20240508,124500,71485365,3630,3630,3630,3630,0
20240508,124400,71485365,3630,3630,3630,3630,0
20240508,124300,71485365,3630,3630,3630,3630,0
20240508,124200,71485365,3630,3630,3630,3630,0
20240508,124100,71485365,3630,3630,3630,3630,0
20240508,124000,71485365,3630,3630,3630,3630,0
20240508,123900,71485365,3630,3630,3630,3630,0
20240508,123800,71485365,3630,3630,3630,3630,0
20240508,123700,71485365,3630,3630,3630,3630,0
20240508,123600,71485365,3630,3630,3630,3630,0
20240508,123500,71485365,3630,3630,3630,3630,99
20240508,123400,71125995,3630,3630,3630,3630,0
20240508,123300,71125995,3630,3630,3630,3630,58
20240508,123200,70915455,3630,3630,3630,3630,0
20240508,123100,70915455,3630,3630,3630,3630,0
20240508,123000,70915455,3630,3630,3630,3630,0
20240508,122900,70915455,3630,3630,3630,3630,1
20240508,122800,70911825,3620,3620,3620,3620,71
20240508,122700,70654805,3620,3620,3620,3620,100
20240508,122600,70292805,3620,3620,3620,3620,100
20240508,122500,69930805,3620,3620,3620,3620,0
20240508,122400,69930805,3620,3620,3620,3620,1
20240508,122300,69927185,3610,3610,3610,3610,0
20240508,122200,69927185,3610,3610,3610,3610,0
20240508,122100,69927185,3610,3610,3610,3610,166
20240508,122000,69327925,3620,3620,3620,3620,0
20240508,121900,69327925,3620,3620,3620,3620,0
20240508,121800,69327925,3620,3620,3620,3610,3
20240508,121700,69317075,3615,3620,3620,3615,98
20240508,121600,68962800,3615,3615,3615,3615,204
20240508,121500,68225340,3620,3620,3620,3620,0
20240508,121400,68225340,3620,3620,3620,3620,0
20240508,121300,68225340,3620,3620,3620,3620,0
20240508,121200,68225340,3620,3620,3620,3620,0
20240508,121100,68225340,3620,3620,3620,3620,0
20240508,121000,68225340,3620,3620,3620,3620,0
20240508,120900,68225340,3620,3620,3620,3620,0
20240508,120800,68225340,3620,3620,3620,3620,0
20240508,120700,68225340,3620,3620,3620,3620,0
20240508,120600,68225340,3620,3620,3620,3620,0
20240508,120500,68225340,3620,3620,3620,3620,0
20240508,120400,68225340,3620,3620,3620,3620,0
20240508,120300,68225340,3620,3620,3620,3620,0
20240508,120200,68225340,3620,3620,3620,3620,0
20240508,120100,68225340,3620,3620,3620,3620,0
20240508,120000,68225340,3620,3620,3620,3620,0
20240508,115900,68225340,3620,3620,3620,3620,0
20240508,115800,68225340,3620,3620,3620,3620,0
20240508,115700,68225340,3620,3620,3620,3620,0
20240508,115600,68225340,3620,3620,3620,3620,0
20240508,115500,68225340,3620,3620,3620,3620,0
20240508,115400,68225340,3620,3620,3620,3620,0
20240508,115300,68225340,3620,3620,3620,3620,0
20240508,115200,68225340,3620,3620,3620,3620,0
20240508,115100,68225340,3620,3620,3620,3620,0
20240508,115000,68225340,3620,3620,3620,3620,0
20240508,114900,68225340,3620,3615,3620,3615,2
20240508,114800,68218105,3615,3615,3615,3615,1
20240508,114700,68214490,3620,3620,3620,3620,0
20240508,114600,68214490,3620,3620,3620,3620,0
20240508,114500,68214490,3620,3620,3620,3620,0
20240508,114400,68214490,3620,3620,3620,3620,0
20240508,114300,68214490,3620,3610,3620,3610,2
20240508,114200,68207260,3620,3620,3620,3620,1
20240508,114100,68203640,3610,3610,3610,3610,10
20240508,114000,68167540,3620,3620,3620,3620,0
20240508,113900,68167540,3620,3620,3620,3610,3
20240508,113800,68156690,3610,3610,3610,3610,1
20240508,113700,68153080,3610,3610,3610,3610,0
20240508,113600,68153080,3610,3610,3610,3610,1
20240508,113500,68149470,3610,3610,3610,3610,5
20240508,113400,68131420,3620,3620,3620,3620,0
20240508,113300,68131420,3620,3620,3620,3620,0
20240508,113200,68131420,3620,3620,3620,3620,0
20240508,113100,68131420,3620,3620,3620,3620,0
20240508,113000,68131420,3620,3620,3620,3620,0
20240508,112900,68131420,3620,3620,3620,3620,0
20240508,112800,68131420,3620,3620,3620,3620,1
20240508,112700,68127800,3620,3620,3620,3620,0
20240508,112600,68127800,3620,3620,3620,3620,0
20240508,112500,68127800,3620,3620,3620,3620,0
20240508,112400,68127800,3620,3615,3620,3615,11
20240508,112300,68088030,3615,3615,3615,3615,0
20240508,112200,68088030,3615,3615,3615,3615,0
20240508,112100,68088030,3615,3615,3615,3615,10
20240508,112000,68051880,3615,3615,3615,3615,1
20240508,111900,68048265,3615,3605,3615,3605,2
20240508,111800,68041045,3615,3615,3615,3615,0
20240508,111700,68041045,3615,3615,3615,3615,0
20240508,111600,68041045,3615,3615,3615,3615,0
20240508,111500,68041045,3615,3615,3615,3615,0
20240508,111400,68041045,3615,3615,3615,3615,840
20240508,111300,65004445,3615,3615,3615,3615,20
20240508,111200,64932145,3615,3615,3615,3615,20
20240508,111100,64859845,3615,3615,3615,3615,177
20240508,111000,64219990,3615,3600,3615,3600,2
20240508,110900,64212775,3600,3605,3605,3600,156
20240508,110800,63650400,3610,3610,3610,3610,20
20240508,110700,63578200,3610,3610,3610,3610,0
20240508,110600,63578200,3610,3615,3615,3610,402
20240508,110500,62124975,3620,3620,3620,3620,0
20240508,110400,62124975,3620,3620,3620,3620,3
20240508,110300,62114115,3620,3615,3620,3615,51
20240508,110200,61929745,3620,3620,3620,3620,0
20240508,110100,61929745,3620,3620,3620,3620,1
20240508,110000,61926125,3620,3620,3620,3620,60
20240508,105900,61708925,3620,3620,3620,3620,402
20240508,105800,60253685,3625,3625,3625,3625,0
20240508,105700,60253685,3625,3625,3625,3625,0
20240508,105600,60253685,3625,3625,3625,3625,0
20240508,105500,60253685,3625,3625,3625,3625,0
20240508,105400,60253685,3625,3625,3625,3625,0
20240508,105300,60253685,3625,3625,3625,3625,0
20240508,105200,60253685,3625,3625,3625,3625,0
20240508,105100,60253685,3625,3620,3625,3620,184
20240508,105000,59587600,3625,3625,3625,3625,41
20240508,104900,59438975,3620,3610,3620,3610,237
20240508,104800,58582625,3610,3610,3610,3610,0
20240508,104700,58582625,3610,3610,3610,3610,5
20240508,104600,58564575,3610,3610,3610,3610,1
20240508,104500,58560965,3610,3610,3610,3610,1
20240508,104400,58557355,3600,3600,3600,3600,0
20240508,104300,58557355,3600,3600,3600,3600,38
20240508,104200,58420555,3610,3610,3610,3610,0
20240508,104100,58420555,3610,3610,3610,3610,1
20240508,104000,58416945,3610,3610,3610,3600,3
20240508,103900,58406125,3605,3605,3605,3605,4
20240508,103800,58391705,3615,3615,3615,3615,1
20240508,103700,58388090,3595,3600,3600,3595,1500
20240508,103600,52994325,3595,3630,3630,3595,7579
20240508,103500,25694485,3630,3630,3630,3630,62
20240508,103400,25469425,3630,3630,3630,3630,0
20240508,103300,25469425,3630,3630,3630,3630,0
20240508,103200,25469425,3630,3630,3630,3630,0
20240508,103100,25469425,3630,3630,3630,3630,0
20240508,103000,25469425,3630,3640,3640,3630,8
20240508,102900,25440330,3640,3640,3640,3640,0
20240508,102800,25440330,3640,3640,3640,3640,0
20240508,102700,25440330,3640,3640,3640,3640,0
20240508,102600,25440330,3640,3640,3640,3640,0
20240508,102500,25440330,3640,3640,3640,3640,0
20240508,102400,25440330,3640,3640,3640,3640,0
20240508,102300,25440330,3640,3640,3640,3640,27
20240508,102200,25342050,3640,3640,3640,3640,0
20240508,102100,25342050,3640,3640,3640,3640,0
20240508,102000,25342050,3640,3640,3640,3640,0
20240508,101900,25342050,3640,3640,3640,3640,0
20240508,101800,25342050,3640,3640,3640,3640,0
20240508,101700,25342050,3640,3640,3640,3640,0
20240508,101600,25342050,3640,3640,3640,3640,50
20240508,101500,25160050,3640,3640,3640,3640,0
20240508,101400,25160050,3640,3640,3640,3640,1
20240508,101300,25156410,3640,3640,3640,3640,0
20240508,101200,25156410,3640,3640,3640,3640,1
20240508,101100,25152770,3640,3640,3640,3640,0
20240508,101000,25152770,3640,3640,3640,3640,1
20240508,100900,25149130,3640,3640,3640,3640,0
20240508,100800,25149130,3640,3640,3640,3640,10
20240508,100700,25112730,3640,3640,3640,3640,1
20240508,100600,25109090,3640,3640,3640,3640,1
20240508,100500,25105450,3640,3640,3640,3640,0
20240508,100400,25105450,3640,3640,3640,3640,1
20240508,100300,25101810,3640,3640,3640,3640,0
20240508,100200,25101810,3640,3640,3640,3640,0
20240508,100100,25101810,3640,3640,3640,3640,0
20240508,100000,25101810,3640,3640,3640,3640,2
20240508,095900,25094530,3630,3645,3645,3630,210
20240508,095800,24332205,3630,3630,3630,3630,21
20240508,095700,24255975,3630,3630,3630,3630,1
20240508,095600,24252345,3655,3645,3655,3645,55
20240508,095500,24051700,3660,3660,3660,3660,0
20240508,095400,24051700,3660,3660,3660,3660,0
20240508,095300,24051700,3660,3660,3660,3660,0
20240508,095200,24051700,3660,3650,3660,3650,12
20240508,095100,24007890,3625,3640,3655,3625,32
20240508,095000,23891500,3630,3630,3630,3630,0
20240508,094900,23891500,3630,3630,3630,3630,38
20240508,094800,23753560,3660,3660,3660,3660,0
20240508,094700,23753560,3660,3660,3660,3660,1
20240508,094600,23749900,3630,3630,3630,3630,8
20240508,094500,23720860,3660,3660,3660,3660,7
20240508,094400,23695240,3660,3660,3660,3660,0
20240508,094300,23695240,3660,3655,3660,3655,5
20240508,094200,23676960,3655,3655,3655,3655,0
20240508,094100,23676960,3655,3655,3655,3655,50
20240508,094000,23494210,3655,3655,3655,3650,150
20240508,093900,22945965,3655,3655,3655,3655,0
20240508,093800,22945965,3655,3655,3655,3655,0
20240508,093700,22945965,3655,3630,3655,3630,748
20240508,093600,20230700,3630,3630,3630,3630,1
20240508,093500,20227070,3655,3655,3655,3655,0
20240508,093400,20227070,3655,3655,3655,3655,0
20240508,093300,20227070,3655,3635,3655,3635,1000
20240508,093200,16574005,3645,3645,3645,3645,0
20240508,093100,16574005,3645,3645,3645,3645,0
20240508,093000,16574005,3645,3645,3645,3645,0
20240508,092900,16574005,3645,3645,3645,3645,0
20240508,092800,16574005,3645,3645,3645,3645,0
20240508,092700,16574005,3645,3645,3650,3645,3
20240508,092600,16563065,3630,3630,3630,3630,0
20240508,092500,16563065,3630,3630,3630,3630,2
20240508,092400,16555805,3650,3650,3650,3650,2
20240508,092300,16548505,3655,3655,3655,3655,0
20240508,092200,16548505,3655,3655,3655,3655,1
20240508,092100,16544850,3655,3655,3655,3655,0
20240508,092000,16544850,3655,3650,3655,3625,22
20240508,091900,16464600,3655,3655,3655,3655,1
20240508,091800,16460945,3660,3655,3660,3655,12
20240508,091700,16417080,3655,3655,3655,3655,1
20240508,091600,16413425,3655,3650,3655,3650,1974
20240508,091500,9208315,3655,3645,3655,3640,1030
20240508,091400,5449050,3645,3645,3645,3645,0
20240508,091300,5449050,3645,3645,3645,3645,72
20240508,091200,5186610,3645,3645,3645,3645,1
20240508,091100,5182965,3650,3650,3650,3650,0
20240508,091000,5182965,3650,3650,3650,3650,0
20240508,090900,5182965,3650,3640,3655,3615,27
20240508,090800,5085145,3610,3640,3640,3610,31
20240508,090700,4972335,3655,3655,3655,3655,0
20240508,090600,4972335,3655,3655,3655,3655,0
20240508,090500,4972335,3655,3655,3655,3655,0
20240508,090400,4972335,3655,3655,3655,3655,0
20240508,090300,4972335,3655,3655,3655,3655,0
20240508,090200,4972335,3655,3655,3655,3655,0
20240508,090100,4972335,3655,3670,3670,3640,1296
20240508,090000,241230,3655,3655,3655,3655,66