KissMeData/082210/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195100,470485140,4425,4425,4425,4425,2383
20240508,195000,470485140,4425,4425,4425,4425,0
20240508,194900,470485140,4425,4425,4425,4425,0
20240508,194800,470485140,4425,4425,4425,4425,0
20240508,194700,470485140,4425,4425,4425,4425,0
20240508,194600,470485140,4425,4425,4425,4425,0
20240508,194500,470485140,4425,4425,4425,4425,0
20240508,194400,470485140,4425,4425,4425,4425,0
20240508,194300,470485140,4425,4425,4425,4425,0
20240508,194200,470485140,4425,4425,4425,4425,0
20240508,194100,470485140,4425,4425,4425,4425,0
20240508,194000,470485140,4425,4425,4425,4425,0
20240508,193900,470485140,4425,4425,4425,4425,0
20240508,193800,470485140,4425,4425,4425,4425,0
20240508,193700,470485140,4425,4425,4425,4425,0
20240508,193600,470485140,4425,4425,4425,4425,0
20240508,193500,470485140,4425,4425,4425,4425,0
20240508,193400,470485140,4425,4425,4425,4425,0
20240508,193300,470485140,4425,4425,4425,4425,0
20240508,193200,470485140,4425,4425,4425,4425,0
20240508,193100,470485140,4425,4425,4425,4425,0
20240508,193000,470485140,4425,4425,4425,4425,0
20240508,192900,470485140,4425,4425,4425,4425,0
20240508,192800,470485140,4425,4425,4425,4425,0
20240508,192700,470485140,4425,4425,4425,4425,0
20240508,192600,470485140,4425,4425,4425,4425,0
20240508,192500,470485140,4425,4425,4425,4425,0
20240508,192400,470485140,4425,4425,4425,4425,0
20240508,192300,470485140,4425,4425,4425,4425,0
20240508,192200,470485140,4425,4425,4425,4425,0
20240508,192100,470485140,4425,4425,4425,4425,2383
20240508,192000,470485140,4425,4425,4425,4425,0
20240508,191900,470485140,4425,4425,4425,4425,0
20240508,191800,470485140,4425,4425,4425,4425,0
20240508,191700,470485140,4425,4425,4425,4425,0
20240508,191600,470485140,4425,4425,4425,4425,0
20240508,191500,470485140,4425,4425,4425,4425,0
20240508,191400,470485140,4425,4425,4425,4425,0
20240508,191300,470485140,4425,4425,4425,4425,0
20240508,191200,470485140,4425,4425,4425,4425,0
20240508,191100,470485140,4425,4425,4425,4425,0
20240508,191000,470485140,4425,4425,4425,4425,0
20240508,190900,470485140,4425,4425,4425,4425,0
20240508,190800,470485140,4425,4425,4425,4425,0
20240508,190700,470485140,4425,4425,4425,4425,0
20240508,190600,470485140,4425,4425,4425,4425,0
20240508,190500,470485140,4425,4425,4425,4425,0
20240508,190400,470485140,4425,4425,4425,4425,0
20240508,190300,470485140,4425,4425,4425,4425,0
20240508,190200,470485140,4425,4425,4425,4425,0
20240508,190100,470485140,4425,4425,4425,4425,0
20240508,190000,470485140,4425,4425,4425,4425,0
20240508,185900,470485140,4425,4425,4425,4425,0
20240508,185800,470485140,4425,4425,4425,4425,0
20240508,185700,470485140,4425,4425,4425,4425,0
20240508,185600,470485140,4425,4425,4425,4425,0
20240508,185500,470485140,4425,4425,4425,4425,0
20240508,185400,470485140,4425,4425,4425,4425,0
20240508,185300,470485140,4425,4425,4425,4425,0
20240508,185200,470485140,4425,4425,4425,4425,0
20240508,185100,470485140,4425,4425,4425,4425,2383
20240508,185000,470485140,4425,4425,4425,4425,0
20240508,184900,470485140,4425,4425,4425,4425,0
20240508,184800,470485140,4425,4425,4425,4425,0
20240508,184700,470485140,4425,4425,4425,4425,0
20240508,184600,470485140,4425,4425,4425,4425,0
20240508,184500,470485140,4425,4425,4425,4425,0
20240508,184400,470485140,4425,4425,4425,4425,0
20240508,184300,470485140,4425,4425,4425,4425,0
20240508,184200,470485140,4425,4425,4425,4425,0
20240508,184100,470485140,4425,4425,4425,4425,0
20240508,184000,470485140,4425,4425,4425,4425,0
20240508,183900,470485140,4425,4425,4425,4425,0
20240508,183800,470485140,4425,4425,4425,4425,0
20240508,183700,470485140,4425,4425,4425,4425,0
20240508,183600,470485140,4425,4425,4425,4425,0
20240508,183500,470485140,4425,4425,4425,4425,0
20240508,183400,470485140,4425,4425,4425,4425,0
20240508,183300,470485140,4425,4425,4425,4425,0
20240508,183200,470485140,4425,4425,4425,4425,0
20240508,183100,470485140,4425,4425,4425,4425,0
20240508,183000,470485140,4425,4425,4425,4425,0
20240508,182900,470485140,4425,4425,4425,4425,0
20240508,182800,470485140,4425,4425,4425,4425,0
20240508,182700,470485140,4425,4425,4425,4425,0
20240508,182600,470485140,4425,4425,4425,4425,0
20240508,182500,470485140,4425,4425,4425,4425,0
20240508,182400,470485140,4425,4425,4425,4425,0
20240508,182300,470485140,4425,4425,4425,4425,0
20240508,182200,470485140,4425,4425,4425,4425,0
20240508,182100,470485140,4425,4425,4425,4425,2383
20240508,182000,470485140,4425,4425,4425,4425,0
20240508,181900,470485140,4425,4425,4425,4425,0
20240508,181800,470485140,4425,4425,4425,4425,0
20240508,181700,470485140,4425,4425,4425,4425,0
20240508,181600,470485140,4425,4425,4425,4425,0
20240508,181500,470485140,4425,4425,4425,4425,0
20240508,181400,470485140,4425,4425,4425,4425,0
20240508,181300,470485140,4425,4425,4425,4425,0
20240508,181200,470485140,4425,4425,4425,4425,0
20240508,181100,470485140,4425,4425,4425,4425,0
20240508,181000,470485140,4425,4425,4425,4425,0
20240508,180900,470485140,4425,4425,4425,4425,0
20240508,180800,470485140,4425,4425,4425,4425,0
20240508,180700,470485140,4425,4425,4425,4425,0
20240508,180600,470485140,4425,4425,4425,4425,0
20240508,180500,470485140,4425,4425,4425,4425,0
20240508,180400,470485140,4425,4425,4425,4425,0
20240508,180300,470485140,4425,4425,4425,4425,0
20240508,180200,470485140,4425,4425,4425,4425,0
20240508,180100,470485140,4425,4425,4425,4425,0
20240508,180000,470485140,4425,4425,4425,4425,0
20240508,175900,470485140,4425,4425,4425,4425,0
20240508,175800,470485140,4425,4425,4425,4425,0
20240508,175700,470485140,4425,4425,4425,4425,0
20240508,175600,470485140,4425,4425,4425,4425,0
20240508,175500,470485140,4425,4425,4425,4425,0
20240508,175400,470485140,4425,4425,4425,4425,0
20240508,175300,470485140,4425,4425,4425,4425,0
20240508,175200,470485140,4425,4425,4425,4425,0
20240508,175100,470485140,4425,4425,4425,4425,2383
20240508,175000,470485140,4425,4425,4425,4425,0
20240508,174900,470485140,4425,4425,4425,4425,0
20240508,174800,470485140,4425,4425,4425,4425,0
20240508,174700,470485140,4425,4425,4425,4425,0
20240508,174600,470485140,4425,4425,4425,4425,0
20240508,174500,470485140,4425,4425,4425,4425,0
20240508,174400,470485140,4425,4425,4425,4425,0
20240508,174300,470485140,4425,4425,4425,4425,0
20240508,174200,470485140,4425,4425,4425,4425,0
20240508,174100,470485140,4425,4425,4425,4425,0
20240508,174000,470485140,4425,4425,4425,4425,0
20240508,173900,470485140,4425,4425,4425,4425,0
20240508,173800,470485140,4425,4425,4425,4425,0
20240508,173700,470485140,4425,4425,4425,4425,0
20240508,173600,470485140,4425,4425,4425,4425,0
20240508,173500,470485140,4425,4425,4425,4425,0
20240508,173400,470485140,4425,4425,4425,4425,0
20240508,173300,470485140,4425,4425,4425,4425,0
20240508,173200,470485140,4425,4425,4425,4425,0
20240508,173100,470485140,4425,4425,4425,4425,0
20240508,173000,470485140,4425,4425,4425,4425,0
20240508,172900,470485140,4425,4425,4425,4425,0
20240508,172800,470485140,4425,4425,4425,4425,0
20240508,172700,470485140,4425,4425,4425,4425,0
20240508,172600,470485140,4425,4425,4425,4425,0
20240508,172500,470485140,4425,4425,4425,4425,0
20240508,172400,470485140,4425,4425,4425,4425,0
20240508,172300,470485140,4425,4425,4425,4425,0
20240508,172200,470485140,4425,4425,4425,4425,0
20240508,172100,470485140,4425,4425,4425,4425,2383
20240508,172000,470485140,4425,4425,4425,4425,0
20240508,171900,470485140,4425,4425,4425,4425,0
20240508,171800,470485140,4425,4425,4425,4425,0
20240508,171700,470485140,4425,4425,4425,4425,0
20240508,171600,470485140,4425,4425,4425,4425,0
20240508,171500,470485140,4425,4425,4425,4425,0
20240508,171400,470485140,4425,4425,4425,4425,0
20240508,171300,470485140,4425,4425,4425,4425,0
20240508,171200,470485140,4425,4425,4425,4425,0
20240508,171100,470485140,4425,4425,4425,4425,0
20240508,171000,470485140,4425,4425,4425,4425,0
20240508,170900,470485140,4425,4425,4425,4425,0
20240508,170800,470485140,4425,4425,4425,4425,0
20240508,170700,470485140,4425,4425,4425,4425,0
20240508,170600,470485140,4425,4425,4425,4425,0
20240508,170500,470485140,4425,4425,4425,4425,0
20240508,170400,470485140,4425,4425,4425,4425,0
20240508,170300,470485140,4425,4425,4425,4425,0
20240508,170200,470485140,4425,4425,4425,4425,0
20240508,170100,470485140,4425,4425,4425,4425,0
20240508,170000,470485140,4425,4425,4425,4425,0
20240508,165900,470485140,4425,4425,4425,4425,0
20240508,165800,470485140,4425,4425,4425,4425,0
20240508,165700,470485140,4425,4425,4425,4425,0
20240508,165600,470485140,4425,4425,4425,4425,0
20240508,165500,470485140,4425,4425,4425,4425,0
20240508,165400,470485140,4425,4425,4425,4425,0
20240508,165300,470485140,4425,4425,4425,4425,0
20240508,165200,470485140,4425,4425,4425,4425,0
20240508,165100,470485140,4425,4425,4425,4425,2383
20240508,165000,470485140,4425,4425,4425,4425,0
20240508,164900,470485140,4425,4425,4425,4425,0
20240508,164800,470485140,4425,4425,4425,4425,0
20240508,164700,470485140,4425,4425,4425,4425,0
20240508,164600,470485140,4425,4425,4425,4425,0
20240508,164500,470485140,4425,4425,4425,4425,0
20240508,164400,470485140,4425,4425,4425,4425,0
20240508,164300,470485140,4425,4425,4425,4425,0
20240508,164200,470485140,4425,4425,4425,4425,0
20240508,164100,470485140,4425,4425,4425,4425,0
20240508,164000,470485140,4425,4425,4425,4425,0
20240508,163900,470485140,4425,4425,4425,4425,0
20240508,163800,470485140,4425,4425,4425,4425,0
20240508,163700,470485140,4425,4425,4425,4425,0
20240508,163600,470485140,4425,4425,4425,4425,0
20240508,163500,470485140,4425,4425,4425,4425,0
20240508,163400,470485140,4425,4425,4425,4425,0
20240508,163300,470485140,4425,4425,4425,4425,0
20240508,163200,470485140,4425,4425,4425,4425,0
20240508,163100,470485140,4425,4425,4425,4425,0
20240508,163000,470485140,4425,4425,4425,4425,0
20240508,162900,470485140,4425,4425,4425,4425,0
20240508,162800,470485140,4425,4425,4425,4425,0
20240508,162700,470485140,4425,4425,4425,4425,0
20240508,162600,470485140,4425,4425,4425,4425,0
20240508,162500,470485140,4425,4425,4425,4425,0
20240508,162400,470485140,4425,4425,4425,4425,0
20240508,162300,470485140,4425,4425,4425,4425,0
20240508,162200,470485140,4425,4425,4425,4425,0
20240508,162100,470485140,4425,4425,4425,4425,2383
20240508,162000,470485140,4425,4425,4425,4425,0
20240508,161900,470485140,4425,4425,4425,4425,0
20240508,161800,470485140,4425,4425,4425,4425,0
20240508,161700,470485140,4425,4425,4425,4425,0
20240508,161600,470485140,4425,4425,4425,4425,0
20240508,161500,470485140,4425,4425,4425,4425,0
20240508,161400,470485140,4425,4425,4425,4425,0
20240508,161300,470485140,4425,4425,4425,4425,0
20240508,161200,470485140,4425,4425,4425,4425,0
20240508,161100,470485140,4425,4425,4425,4425,0
20240508,161000,470485140,4425,4425,4425,4425,0
20240508,160900,470485140,4425,4425,4425,4425,0
20240508,160800,470485140,4425,4425,4425,4425,0
20240508,160700,470485140,4425,4425,4425,4425,0
20240508,160600,470485140,4425,4425,4425,4425,0
20240508,160500,470485140,4425,4425,4425,4425,0
20240508,160400,470485140,4425,4425,4425,4425,0
20240508,160300,470485140,4425,4425,4425,4425,0
20240508,160200,470485140,4425,4425,4425,4425,0
20240508,160100,470485140,4425,4425,4425,4425,0
20240508,160000,470485140,4425,4425,4425,4425,0
20240508,155900,470485140,4425,4425,4425,4425,0
20240508,155800,470485140,4425,4425,4425,4425,0
20240508,155700,470485140,4425,4425,4425,4425,0
20240508,155600,470485140,4425,4425,4425,4425,0
20240508,155500,470485140,4425,4425,4425,4425,0
20240508,155400,470485140,4425,4425,4425,4425,0
20240508,155300,470485140,4425,4425,4425,4425,0
20240508,155200,470485140,4425,4425,4425,4425,0
20240508,155100,470485140,4425,4425,4425,4425,2383
20240508,155000,470485140,4425,4425,4425,4425,0
20240508,154900,470485140,4425,4425,4425,4425,0
20240508,154800,470485140,4425,4425,4425,4425,0
20240508,154700,470485140,4425,4425,4425,4425,0
20240508,154600,470485140,4425,4425,4425,4425,0
20240508,154500,470485140,4425,4425,4425,4425,0
20240508,154400,470485140,4425,4425,4425,4425,0
20240508,154300,470485140,4425,4425,4425,4425,0
20240508,154200,470485140,4425,4425,4425,4425,0
20240508,154100,470485140,4425,4425,4425,4425,0
20240508,154000,470485140,4425,4425,4425,4425,0
20240508,153900,470485140,4425,4425,4425,4425,0
20240508,153800,470485140,4425,4425,4425,4425,0
20240508,153700,470485140,4425,4425,4425,4425,0
20240508,153600,470485140,4425,4425,4425,4425,0
20240508,153500,470485140,4425,4425,4425,4425,0
20240508,153400,470485140,4425,4425,4425,4425,0
20240508,153300,470485140,4425,4425,4425,4425,0
20240508,153200,470485140,4425,4425,4425,4425,0
20240508,153100,470485140,4425,4425,4425,4425,0
20240508,153000,470485140,4425,4425,4425,4425,2383
20240508,152900,459940365,4410,4410,4410,4410,0
20240508,152800,459940365,4410,4410,4410,4410,0
20240508,152700,459940365,4410,4410,4410,4410,0
20240508,152600,459940365,4410,4410,4410,4410,0
20240508,152500,459940365,4410,4410,4410,4410,0
20240508,152400,459940365,4410,4410,4410,4410,0
20240508,152300,459940365,4410,4410,4410,4410,0
20240508,152200,459940365,4410,4410,4410,4410,0
20240508,152100,459940365,4410,4410,4410,4410,0
20240508,152000,459940365,4410,4410,4410,4410,0
20240508,151900,459940365,4410,4415,4415,4405,2305
20240508,151800,449769840,4420,4420,4420,4415,35
20240508,151700,449615225,4420,4420,4420,4420,15
20240508,151600,449548925,4415,4420,4420,4415,18
20240508,151500,449469450,4415,4415,4415,4415,100
20240508,151400,449027950,4415,4415,4415,4415,17
20240508,151300,448952895,4420,4420,4420,4420,285
20240508,151200,447693195,4425,4425,4425,4425,40
20240508,151100,447516195,4420,4420,4420,4420,17
20240508,151000,447441055,4425,4420,4425,4420,431
20240508,150900,445535880,4420,4415,4420,4415,34
20240508,150800,445385720,4415,4420,4420,4415,490
20240508,150700,443220120,4420,4415,4420,4415,180
20240508,150600,442425310,4420,4420,4420,4420,173
20240508,150500,441660650,4415,4410,4415,4410,221
20240508,150400,440685430,4410,4405,4410,4405,355
20240508,150300,439120405,4405,4405,4405,4405,0
20240508,150200,439120405,4405,4410,4410,4405,58
20240508,150100,438864710,4410,4410,4415,4410,211
20240508,150000,437934175,4410,4410,4410,4410,1
20240508,145900,437929765,4410,4410,4410,4410,0
20240508,145800,437929765,4410,4410,4410,4410,400
20240508,145700,436165765,4405,4410,4410,4405,30
20240508,145600,436033550,4410,4410,4410,4410,0
20240508,145500,436033550,4410,4410,4410,4410,0
20240508,145400,436033550,4410,4410,4410,4410,200
20240508,145300,435151550,4405,4405,4405,4405,685
20240508,145200,432134125,4405,4405,4405,4405,0
20240508,145100,432134125,4405,4405,4405,4405,0
20240508,145000,432134125,4405,4410,4410,4405,20
20240508,144900,432046010,4410,4410,4410,4410,11
20240508,144800,431997500,4410,4410,4410,4410,501
20240508,144700,429788090,4410,4410,4410,4410,9
20240508,144600,429748400,4410,4410,4410,4410,10
20240508,144500,429704300,4410,4410,4410,4410,318
20240508,144400,428301920,4410,4410,4410,4410,31
20240508,144300,428165210,4410,4410,4410,4410,0
20240508,144200,428165210,4410,4410,4410,4410,828
20240508,144100,424513730,4410,4410,4410,4410,0
20240508,144000,424513730,4410,4410,4410,4410,0
20240508,143900,424513730,4410,4405,4410,4405,40
20240508,143800,424337415,4410,4410,4410,4410,200
20240508,143700,423455415,4405,4405,4405,4405,100
20240508,143600,423014915,4410,4410,4410,4410,3
20240508,143500,423001685,4410,4410,4410,4410,5
20240508,143400,422979635,4410,4410,4410,4410,0
20240508,143300,422979635,4410,4410,4410,4410,1033
20240508,143200,418424105,4405,4405,4405,4405,0
20240508,143100,418424105,4405,4405,4405,4405,17
20240508,143000,418349220,4405,4405,4405,4405,0
20240508,142900,418349220,4405,4405,4405,4405,0
20240508,142800,418349220,4405,4405,4405,4405,0
20240508,142700,418349220,4405,4405,4405,4405,17
20240508,142600,418274335,4405,4405,4405,4405,0
20240508,142500,418274335,4405,4405,4405,4405,0
20240508,142400,418274335,4405,4405,4410,4405,1520
20240508,142300,411578720,4405,4405,4405,4405,0
20240508,142200,411578720,4405,4405,4405,4405,0
20240508,142100,411578720,4405,4405,4405,4405,0
20240508,142000,411578720,4405,4405,4405,4405,17
20240508,141900,411503835,4405,4405,4405,4405,0
20240508,141800,411503835,4405,4405,4405,4405,0
20240508,141700,411503835,4405,4405,4405,4405,58
20240508,141600,411248345,4405,4405,4405,4405,5
20240508,141500,411226320,4405,4405,4405,4405,115
20240508,141400,410719745,4405,4405,4405,4405,300
20240508,141300,409398245,4405,4405,4405,4405,0
20240508,141200,409398245,4405,4405,4405,4405,17
20240508,141100,409323360,4405,4405,4405,4405,649
20240508,141000,406464515,4410,4410,4410,4410,0
20240508,140900,406464515,4410,4410,4410,4410,0
20240508,140800,406464515,4410,4410,4410,4410,0
20240508,140700,406464515,4410,4410,4410,4410,0
20240508,140600,406464515,4410,4410,4410,4410,0
20240508,140500,406464515,4410,4410,4410,4410,85
20240508,140400,406089665,4410,4410,4410,4410,940
20240508,140300,401944265,4410,4410,4410,4405,3446
20240508,140200,386759265,4405,4405,4405,4405,17
20240508,140100,386684380,4420,4420,4420,4420,0
20240508,140000,386684380,4420,4420,4420,4420,0
20240508,135900,386684380,4420,4420,4420,4420,1
20240508,135800,386679960,4410,4410,4410,4410,164
20240508,135700,385956720,4415,4415,4415,4415,1
20240508,135600,385952305,4405,4405,4405,4405,0
20240508,135500,385952305,4405,4405,4405,4405,1
20240508,135400,385947900,4410,4410,4410,4410,0
20240508,135300,385947900,4410,4415,4415,4410,2034
20240508,135200,376975965,4415,4415,4415,4415,0
20240508,135100,376975965,4415,4415,4415,4415,0
20240508,135000,376975965,4415,4415,4415,4415,0
20240508,134900,376975965,4415,4420,4420,4415,23
20240508,134800,376874415,4415,4415,4415,4415,18
20240508,134700,376794945,4415,4415,4415,4415,20
20240508,134600,376706645,4415,4415,4415,4415,9
20240508,134500,376666910,4420,4420,4420,4420,0
20240508,134400,376666910,4420,4415,4420,4415,20
20240508,134300,376578595,4420,4420,4420,4420,0
20240508,134200,376578595,4420,4420,4420,4420,263
20240508,134100,375416135,4420,4420,4420,4420,0
20240508,134000,375416135,4420,4420,4420,4420,0
20240508,133900,375416135,4420,4420,4420,4420,0
20240508,133800,375416135,4420,4420,4420,4420,0
20240508,133700,375416135,4420,4420,4420,4420,0
20240508,133600,375416135,4420,4420,4420,4420,0
20240508,133500,375416135,4420,4420,4420,4420,0
20240508,133400,375416135,4420,4420,4420,4420,0
20240508,133300,375416135,4420,4420,4420,4420,0
20240508,133200,375416135,4420,4420,4420,4420,281
20240508,133100,374174115,4420,4415,4420,4415,602
20240508,133000,371514830,4415,4415,4415,4415,0
20240508,132900,371514830,4415,4415,4415,4415,714
20240508,132800,368362520,4410,4410,4410,4410,540
20240508,132700,365981120,4410,4410,4410,4410,17
20240508,132600,365906150,4410,4410,4410,4410,120
20240508,132500,365376950,4410,4415,4415,4410,300
20240508,132400,364053920,4410,4410,4410,4410,0
20240508,132300,364053920,4410,4410,4410,4410,0
20240508,132200,364053920,4410,4410,4410,4410,0
20240508,132100,364053920,4410,4410,4410,4410,2
20240508,132000,364045100,4410,4410,4410,4410,300
20240508,131900,362722100,4410,4410,4410,4410,0
20240508,131800,362722100,4410,4410,4410,4410,0
20240508,131700,362722100,4410,4410,4410,4410,162
20240508,131600,362007680,4420,4405,4420,4405,628
20240508,131500,359235050,4405,4400,4405,4400,9
20240508,131400,359195435,4400,4400,4400,4400,43
20240508,131300,359006235,4395,4395,4395,4395,0
20240508,131200,359006235,4395,4415,4415,4395,60
20240508,131100,358741725,4410,4410,4410,4410,1
20240508,131000,358737315,4410,4410,4410,4410,0
20240508,130900,358737315,4410,4410,4410,4405,61
20240508,130800,358468580,4410,4410,4410,4410,0
20240508,130700,358468580,4410,4410,4410,4410,70
20240508,130600,358159880,4415,4415,4415,4415,1
20240508,130500,358155465,4400,4400,4400,4400,399
20240508,130400,356399865,4400,4400,4400,4400,17
20240508,130300,356325065,4415,4415,4415,4415,0
20240508,130200,356325065,4415,4415,4415,4415,0
20240508,130100,356325065,4415,4415,4415,4415,0
20240508,130000,356325065,4415,4415,4415,4415,0
20240508,125900,356325065,4415,4415,4415,4415,0
20240508,125800,356325065,4415,4415,4415,4415,377
20240508,125700,354660610,4410,4410,4410,4410,23
20240508,125600,354559180,4405,4405,4405,4405,4
20240508,125500,354541560,4400,4400,4400,4400,136
20240508,125400,353943160,4395,4385,4395,4385,293
20240508,125300,352655725,4385,4385,4390,4385,89
20240508,125200,352265355,4380,4385,4385,4380,22
20240508,125100,352168985,4380,4385,4385,4380,219
20240508,125000,351208725,4385,4385,4385,4385,86
20240508,124900,350831615,4385,4400,4405,4385,8557
20240508,124800,313184705,4400,4405,4405,4400,573
20240508,124700,310663500,4400,4405,4405,4400,118
20240508,124600,310143810,4405,4405,4405,4405,2
20240508,124500,310135000,4400,4400,4400,4400,767
20240508,124400,306760200,4400,4400,4400,4400,30
20240508,124300,306628200,4400,4410,4415,4400,54
20240508,124200,306389990,4405,4410,4410,4405,4676
20240508,124100,285791370,4410,4410,4410,4410,20
20240508,124000,285703170,4410,4410,4410,4410,364
20240508,123900,284097930,4410,4410,4410,4410,1000
20240508,123800,279687930,4405,4405,4405,4405,49
20240508,123700,279472085,4410,4405,4410,4405,301
20240508,123600,278144680,4410,4410,4410,4410,50
20240508,123500,277924180,4410,4410,4410,4410,0
20240508,123400,277924180,4410,4410,4410,4410,0
20240508,123300,277924180,4410,4410,4410,4410,332
20240508,123200,276460060,4415,4415,4415,4410,2984
20240508,123100,263299395,4415,4415,4415,4415,0
20240508,123000,263299395,4415,4415,4415,4415,0
20240508,122900,263299395,4415,4415,4415,4415,0
20240508,122800,263299395,4415,4415,4415,4415,1
20240508,122700,263294980,4420,4420,4420,4420,0
20240508,122600,263294980,4420,4420,4420,4420,5
20240508,122500,263272880,4420,4420,4420,4420,17
20240508,122400,263197740,4415,4415,4415,4415,264
20240508,122300,262032180,4410,4410,4410,4410,0
20240508,122200,262032180,4410,4410,4410,4410,0
20240508,122100,262032180,4410,4410,4410,4410,0
20240508,122000,262032180,4410,4410,4410,4410,554
20240508,121900,259589040,4415,4415,4415,4415,0
20240508,121800,259589040,4415,4415,4415,4415,0
20240508,121700,259589040,4415,4415,4415,4415,0
20240508,121600,259589040,4415,4415,4415,4415,11
20240508,121500,259540475,4415,4415,4415,4410,8
20240508,121400,259505160,4415,4415,4415,4415,0
20240508,121300,259505160,4415,4415,4415,4415,0
20240508,121200,259505160,4415,4415,4415,4415,54
20240508,121100,259266750,4415,4415,4415,4415,0
20240508,121000,259266750,4415,4410,4415,4410,102
20240508,120900,258816430,4415,4415,4415,4415,9
20240508,120800,258776695,4410,4410,4410,4410,0
20240508,120700,258776695,4410,4410,4410,4410,0
20240508,120600,258776695,4410,4410,4410,4410,1
20240508,120500,258772285,4410,4410,4410,4410,18
20240508,120400,258692905,4420,4420,4420,4420,5
20240508,120300,258670805,4420,4420,4420,4420,0
20240508,120200,258670805,4420,4420,4420,4420,7
20240508,120100,258639865,4410,4410,4410,4410,95
20240508,120000,258220915,4410,4410,4410,4410,93
20240508,115900,257810785,4410,4410,4410,4410,42
20240508,115800,257625565,4415,4410,4415,4405,209
20240508,115700,256704080,4405,4420,4420,4405,22
20240508,115600,256606955,4410,4415,4415,4410,1800
20240508,115500,248668925,4410,4410,4410,4410,0
20240508,115400,248668925,4410,4415,4420,4410,225
20240508,115300,247675550,4415,4420,4420,4415,370
20240508,115200,246041995,4420,4420,4420,4420,0
20240508,115100,246041995,4420,4420,4420,4420,0
20240508,115000,246041995,4420,4420,4420,4420,1
20240508,114900,246037575,4415,4415,4415,4415,0
20240508,114800,246037575,4415,4415,4415,4415,0
20240508,114700,246037575,4415,4410,4420,4410,18
20240508,114600,245958110,4415,4420,4420,4415,1207
20240508,114500,240628580,4420,4420,4420,4420,5
20240508,114400,240606480,4420,4420,4420,4420,0
20240508,114300,240606480,4420,4420,4420,4420,50
20240508,114200,240385480,4420,4420,4420,4420,0
20240508,114100,240385480,4420,4420,4420,4420,0
20240508,114000,240385480,4420,4425,4425,4420,1763
20240508,113900,232591015,4425,4425,4425,4425,0
20240508,113800,232591015,4425,4425,4425,4425,9
20240508,113700,232551190,4420,4420,4420,4420,0
20240508,113600,232551190,4420,4420,4420,4420,17
20240508,113500,232476050,4420,4420,4420,4420,0
20240508,113400,232476050,4420,4420,4420,4420,0
20240508,113300,232476050,4420,4420,4420,4420,0
20240508,113200,232476050,4420,4420,4420,4420,0
20240508,113100,232476050,4420,4420,4420,4420,255
20240508,113000,231348950,4420,4420,4420,4420,50
20240508,112900,231127950,4415,4415,4415,4415,0
20240508,112800,231127950,4415,4415,4415,4415,24
20240508,112700,231021990,4430,4430,4430,4430,10
20240508,112600,230977690,4430,4415,4430,4415,8
20240508,112500,230942330,4415,4415,4415,4415,990
20240508,112400,226571480,4415,4425,4425,4415,2510
20240508,112300,215476045,4430,4430,4430,4430,0
20240508,112200,215476045,4430,4430,4430,4430,0
20240508,112100,215476045,4430,4430,4430,4430,1
20240508,112000,215471615,4425,4425,4425,4425,0
20240508,111900,215471615,4425,4425,4425,4425,0
20240508,111800,215471615,4425,4425,4425,4425,0
20240508,111700,215471615,4425,4425,4425,4425,52
20240508,111600,215241515,4425,4425,4425,4425,5
20240508,111500,215219390,4420,4420,4420,4420,17
20240508,111400,215144250,4420,4420,4420,4420,1
20240508,111300,215139830,4425,4425,4425,4425,1
20240508,111200,215135405,4425,4425,4425,4425,51
20240508,111100,214909730,4425,4425,4425,4425,1100
20240508,111000,210042230,4425,4425,4425,4425,1517
20240508,110900,203329505,4425,4425,4425,4425,0
20240508,110800,203329505,4425,4430,4430,4425,349
20240508,110700,201784850,4440,4440,4440,4440,0
20240508,110600,201784850,4440,4440,4440,4440,7
20240508,110500,201753770,4430,4430,4430,4425,117
20240508,110400,201235465,4430,4430,4430,4430,1
20240508,110300,201231035,4430,4430,4430,4430,1546
20240508,110200,194382255,4430,4430,4430,4430,135
20240508,110100,193784205,4430,4430,4430,4430,0
20240508,110000,193784205,4430,4430,4430,4430,0
20240508,105900,193784205,4430,4435,4435,4430,710
20240508,105800,190637990,4440,4440,4440,4440,20
20240508,105700,190549190,4435,4435,4435,4435,0
20240508,105600,190549190,4435,4435,4435,4435,17
20240508,105500,190473795,4440,4440,4440,4440,0
20240508,105400,190473795,4440,4440,4440,4440,2
20240508,105300,190464915,4445,4445,4445,4445,16
20240508,105200,190393795,4430,4430,4430,4430,3
20240508,105100,190380505,4430,4445,4445,4430,19
20240508,105000,190296320,4420,4420,4420,4420,0
20240508,104900,190296320,4420,4440,4440,4420,6000
20240508,104800,163744950,4460,4440,4460,4440,20
20240508,104700,163656095,4460,4460,4460,4460,0
20240508,104600,163656095,4460,4460,4460,4460,0
20240508,104500,163656095,4460,4460,4460,4460,0
20240508,104400,163656095,4460,4460,4460,4460,0
20240508,104300,163656095,4460,4460,4460,4460,0
20240508,104200,163656095,4460,4445,4460,4440,548
20240508,104100,161218785,4440,4440,4440,4440,0
20240508,104000,161218785,4440,4440,4440,4440,17
20240508,103900,161143305,4445,4445,4445,4445,2
20240508,103800,161134415,4445,4445,4450,4445,6
20240508,103700,161107725,4440,4440,4440,4440,0
20240508,103600,161107725,4440,4445,4445,4440,96
20240508,103500,160681025,4445,4450,4450,4445,32
20240508,103400,160538710,4450,4445,4450,4445,86
20240508,103300,160156030,4440,4440,4440,4440,0
20240508,103200,160156030,4440,4440,4440,4440,0
20240508,103100,160156030,4440,4440,4440,4440,9
20240508,103000,160116070,4440,4440,4440,4440,1058
20240508,102900,155418550,4435,4435,4435,4435,1
20240508,102800,155414115,4435,4435,4435,4435,17
20240508,102700,155338720,4440,4440,4440,4440,218
20240508,102600,154370800,4440,4440,4440,4440,0
20240508,102500,154370800,4440,4440,4440,4440,0
20240508,102400,154370800,4440,4440,4440,4435,25
20240508,102300,154259845,4435,4435,4435,4435,1
20240508,102200,154255410,4430,4430,4430,4430,28
20240508,102100,154131370,4430,4430,4430,4430,0
20240508,102000,154131370,4430,4430,4430,4430,50
20240508,101900,153909870,4430,4430,4430,4425,30
20240508,101800,153777025,4430,4425,4430,4425,320
20240508,101700,152361020,4430,4425,4430,4425,230
20240508,101600,151343265,4425,4425,4425,4425,61
20240508,101500,151073340,4425,4435,4440,4425,1204
20240508,101400,145739500,4435,4440,4440,4435,1636
20240508,101300,138480320,4440,4440,4440,4440,0
20240508,101200,138480320,4440,4440,4440,4440,17
20240508,101100,138404840,4445,4445,4445,4445,1
20240508,101000,138400395,4445,4445,4445,4445,563
20240508,100900,135897860,4445,4445,4445,4445,17
20240508,100800,135822295,4455,4455,4455,4455,0
20240508,100700,135822295,4455,4450,4455,4450,3
20240508,100600,135808940,4440,4440,4440,4440,41
20240508,100500,135626900,4440,4440,4460,4440,84
20240508,100400,135253785,4440,4440,4440,4440,82
20240508,100300,134889705,4440,4455,4455,4440,159
20240508,100200,134183685,4460,4450,4460,4450,226
20240508,100100,133177770,4435,4455,4455,4435,10912
20240508,100000,84707245,4470,4470,4470,4470,20
20240508,095900,84617845,4450,4450,4450,4450,1120
20240508,095800,79633845,4450,4470,4470,4450,659
20240508,095700,76701085,4470,4470,4470,4470,26
20240508,095600,76584865,4470,4455,4470,4450,5
20240508,095500,76562550,4450,4450,4450,4450,0
20240508,095400,76562550,4450,4460,4460,4450,1612
20240508,095300,69383230,4460,4460,4460,4460,187
20240508,095200,68549210,4460,4460,4470,4460,795
20240508,095100,65003010,4460,4465,4465,4460,34
20240508,095000,64851220,4460,4460,4460,4460,0
20240508,094900,64851220,4460,4460,4460,4460,1
20240508,094800,64846760,4460,4465,4465,4460,22
20240508,094700,64748615,4465,4465,4465,4465,0
20240508,094600,64748615,4465,4465,4465,4465,0
20240508,094500,64748615,4465,4465,4465,4465,57
20240508,094400,64494110,4465,4465,4465,4465,0
20240508,094300,64494110,4465,4465,4465,4465,17
20240508,094200,64418205,4465,4465,4465,4465,9
20240508,094100,64378020,4475,4470,4475,4465,56
20240508,094000,64127840,4470,4475,4475,4470,50
20240508,093900,63904250,4475,4475,4475,4475,57
20240508,093800,63649175,4475,4475,4475,4475,0
20240508,093700,63649175,4475,4475,4475,4475,0
20240508,093600,63649175,4475,4480,4480,4475,18
20240508,093500,63568620,4480,4480,4480,4480,10
20240508,093400,63523820,4480,4475,4480,4475,54
20240508,093300,63282165,4475,4475,4475,4475,10
20240508,093200,63237415,4480,4475,4480,4475,186
20240508,093100,62404610,4480,4480,4480,4475,79
20240508,093000,62050775,4480,4485,4490,4480,23
20240508,092900,61947640,4485,4485,4495,4485,17
20240508,092800,61871375,4475,4500,4500,4475,29
20240508,092700,61741570,4495,4470,4495,4470,8
20240508,092600,61705635,4470,4470,4470,4470,0
20240508,092500,61705635,4470,4470,4470,4470,1390
20240508,092400,55492335,4500,4500,4500,4500,101
20240508,092300,55037835,4500,4500,4500,4500,1
20240508,092200,55033335,4470,4470,4470,4470,41
20240508,092100,54850065,4470,4470,4470,4470,118
20240508,092000,54322605,4500,4470,4500,4470,9
20240508,091900,54282345,4500,4475,4500,4475,202
20240508,091800,53378345,4475,4485,4500,4475,104
20240508,091700,52911920,4465,4480,4480,4465,622
20240508,091600,50126980,4480,4465,4480,4465,21
20240508,091500,50032915,4465,4465,4465,4465,23
20240508,091400,49930220,4450,4455,4455,4450,45
20240508,091300,49729955,4455,4455,4455,4455,474
20240508,091200,47618285,4475,4475,4475,4475,709
20240508,091100,44445510,4445,4465,4475,4445,230
20240508,091000,43420325,4465,4460,4465,4445,1067
20240508,090900,38673180,4455,4455,4455,4455,6
20240508,090800,38646450,4455,4455,4455,4450,255
20240508,090700,37510600,4455,4455,4455,4455,0
20240508,090600,37510600,4455,4455,4455,4455,334
20240508,090500,36022630,4450,4455,4455,4445,2024
20240508,090400,27015320,4455,4455,4455,4455,0
20240508,090300,27015320,4455,4455,4455,4455,130
20240508,090200,26436170,4460,4485,4485,4460,1851
20240508,090100,18150055,4485,4485,4485,4485,35
20240508,090000,17993080,4530,4530,4530,4500,3989