KissMeData/100660/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200400,63197475,4540,4540,4540,4540,565
20240508,200300,63197475,4540,4540,4540,4540,0
20240508,200200,63197475,4540,4540,4540,4540,0
20240508,200100,63197475,4540,4540,4540,4540,0
20240508,200000,63197475,4540,4540,4540,4540,0
20240508,195900,63197475,4540,4540,4540,4540,0
20240508,195800,63197475,4540,4540,4540,4540,0
20240508,195700,63197475,4540,4540,4540,4540,0
20240508,195600,63197475,4540,4540,4540,4540,0
20240508,195500,63197475,4540,4540,4540,4540,0
20240508,195400,63197475,4540,4540,4540,4540,0
20240508,195300,63197475,4540,4540,4540,4540,0
20240508,195200,63197475,4540,4540,4540,4540,0
20240508,195100,63197475,4540,4540,4540,4540,0
20240508,195000,63197475,4540,4540,4540,4540,0
20240508,194900,63197475,4540,4540,4540,4540,0
20240508,194800,63197475,4540,4540,4540,4540,0
20240508,194700,63197475,4540,4540,4540,4540,0
20240508,194600,63197475,4540,4540,4540,4540,0
20240508,194500,63197475,4540,4540,4540,4540,0
20240508,194400,63197475,4540,4540,4540,4540,0
20240508,194300,63197475,4540,4540,4540,4540,0
20240508,194200,63197475,4540,4540,4540,4540,0
20240508,194100,63197475,4540,4540,4540,4540,0
20240508,194000,63197475,4540,4540,4540,4540,0
20240508,193900,63197475,4540,4540,4540,4540,0
20240508,193800,63197475,4540,4540,4540,4540,0
20240508,193700,63197475,4540,4540,4540,4540,0
20240508,193600,63197475,4540,4540,4540,4540,0
20240508,193500,63197475,4540,4540,4540,4540,0
20240508,193400,63197475,4540,4540,4540,4540,565
20240508,193300,63197475,4540,4540,4540,4540,0
20240508,193200,63197475,4540,4540,4540,4540,0
20240508,193100,63197475,4540,4540,4540,4540,0
20240508,193000,63197475,4540,4540,4540,4540,0
20240508,192900,63197475,4540,4540,4540,4540,0
20240508,192800,63197475,4540,4540,4540,4540,0
20240508,192700,63197475,4540,4540,4540,4540,0
20240508,192600,63197475,4540,4540,4540,4540,0
20240508,192500,63197475,4540,4540,4540,4540,0
20240508,192400,63197475,4540,4540,4540,4540,0
20240508,192300,63197475,4540,4540,4540,4540,0
20240508,192200,63197475,4540,4540,4540,4540,0
20240508,192100,63197475,4540,4540,4540,4540,0
20240508,192000,63197475,4540,4540,4540,4540,0
20240508,191900,63197475,4540,4540,4540,4540,0
20240508,191800,63197475,4540,4540,4540,4540,0
20240508,191700,63197475,4540,4540,4540,4540,0
20240508,191600,63197475,4540,4540,4540,4540,0
20240508,191500,63197475,4540,4540,4540,4540,0
20240508,191400,63197475,4540,4540,4540,4540,0
20240508,191300,63197475,4540,4540,4540,4540,0
20240508,191200,63197475,4540,4540,4540,4540,0
20240508,191100,63197475,4540,4540,4540,4540,0
20240508,191000,63197475,4540,4540,4540,4540,0
20240508,190900,63197475,4540,4540,4540,4540,0
20240508,190800,63197475,4540,4540,4540,4540,0
20240508,190700,63197475,4540,4540,4540,4540,0
20240508,190600,63197475,4540,4540,4540,4540,0
20240508,190500,63197475,4540,4540,4540,4540,0
20240508,190400,63197475,4540,4540,4540,4540,565
20240508,190300,63197475,4540,4540,4540,4540,0
20240508,190200,63197475,4540,4540,4540,4540,0
20240508,190100,63197475,4540,4540,4540,4540,0
20240508,190000,63197475,4540,4540,4540,4540,0
20240508,185900,63197475,4540,4540,4540,4540,0
20240508,185800,63197475,4540,4540,4540,4540,0
20240508,185700,63197475,4540,4540,4540,4540,0
20240508,185600,63197475,4540,4540,4540,4540,0
20240508,185500,63197475,4540,4540,4540,4540,0
20240508,185400,63197475,4540,4540,4540,4540,0
20240508,185300,63197475,4540,4540,4540,4540,0
20240508,185200,63197475,4540,4540,4540,4540,0
20240508,185100,63197475,4540,4540,4540,4540,0
20240508,185000,63197475,4540,4540,4540,4540,0
20240508,184900,63197475,4540,4540,4540,4540,0
20240508,184800,63197475,4540,4540,4540,4540,0
20240508,184700,63197475,4540,4540,4540,4540,0
20240508,184600,63197475,4540,4540,4540,4540,0
20240508,184500,63197475,4540,4540,4540,4540,0
20240508,184400,63197475,4540,4540,4540,4540,0
20240508,184300,63197475,4540,4540,4540,4540,0
20240508,184200,63197475,4540,4540,4540,4540,0
20240508,184100,63197475,4540,4540,4540,4540,0
20240508,184000,63197475,4540,4540,4540,4540,0
20240508,183900,63197475,4540,4540,4540,4540,0
20240508,183800,63197475,4540,4540,4540,4540,0
20240508,183700,63197475,4540,4540,4540,4540,0
20240508,183600,63197475,4540,4540,4540,4540,0
20240508,183500,63197475,4540,4540,4540,4540,0
20240508,183400,63197475,4540,4540,4540,4540,565
20240508,183300,63197475,4540,4540,4540,4540,0
20240508,183200,63197475,4540,4540,4540,4540,0
20240508,183100,63197475,4540,4540,4540,4540,0
20240508,183000,63197475,4540,4540,4540,4540,0
20240508,182900,63197475,4540,4540,4540,4540,0
20240508,182800,63197475,4540,4540,4540,4540,0
20240508,182700,63197475,4540,4540,4540,4540,0
20240508,182600,63197475,4540,4540,4540,4540,0
20240508,182500,63197475,4540,4540,4540,4540,0
20240508,182400,63197475,4540,4540,4540,4540,0
20240508,182300,63197475,4540,4540,4540,4540,0
20240508,182200,63197475,4540,4540,4540,4540,0
20240508,182100,63197475,4540,4540,4540,4540,0
20240508,182000,63197475,4540,4540,4540,4540,0
20240508,181900,63197475,4540,4540,4540,4540,0
20240508,181800,63197475,4540,4540,4540,4540,0
20240508,181700,63197475,4540,4540,4540,4540,0
20240508,181600,63197475,4540,4540,4540,4540,0
20240508,181500,63197475,4540,4540,4540,4540,0
20240508,181400,63197475,4540,4540,4540,4540,0
20240508,181300,63197475,4540,4540,4540,4540,0
20240508,181200,63197475,4540,4540,4540,4540,0
20240508,181100,63197475,4540,4540,4540,4540,0
20240508,181000,63197475,4540,4540,4540,4540,0
20240508,180900,63197475,4540,4540,4540,4540,0
20240508,180800,63197475,4540,4540,4540,4540,0
20240508,180700,63197475,4540,4540,4540,4540,0
20240508,180600,63197475,4540,4540,4540,4540,0
20240508,180500,63197475,4540,4540,4540,4540,0
20240508,180400,63197475,4540,4540,4540,4540,565
20240508,180300,63197475,4540,4540,4540,4540,0
20240508,180200,63197475,4540,4540,4540,4540,0
20240508,180100,63197475,4540,4540,4540,4540,0
20240508,180000,63197475,4540,4540,4540,4540,0
20240508,175900,63197475,4540,4540,4540,4540,0
20240508,175800,63197475,4540,4540,4540,4540,0
20240508,175700,63197475,4540,4540,4540,4540,0
20240508,175600,63197475,4540,4540,4540,4540,0
20240508,175500,63197475,4540,4540,4540,4540,0
20240508,175400,63197475,4540,4540,4540,4540,0
20240508,175300,63197475,4540,4540,4540,4540,0
20240508,175200,63197475,4540,4540,4540,4540,0
20240508,175100,63197475,4540,4540,4540,4540,0
20240508,175000,63197475,4540,4540,4540,4540,0
20240508,174900,63197475,4540,4540,4540,4540,0
20240508,174800,63197475,4540,4540,4540,4540,0
20240508,174700,63197475,4540,4540,4540,4540,0
20240508,174600,63197475,4540,4540,4540,4540,0
20240508,174500,63197475,4540,4540,4540,4540,0
20240508,174400,63197475,4540,4540,4540,4540,0
20240508,174300,63197475,4540,4540,4540,4540,0
20240508,174200,63197475,4540,4540,4540,4540,0
20240508,174100,63197475,4540,4540,4540,4540,0
20240508,174000,63197475,4540,4540,4540,4540,0
20240508,173900,63197475,4540,4540,4540,4540,0
20240508,173800,63197475,4540,4540,4540,4540,0
20240508,173700,63197475,4540,4540,4540,4540,0
20240508,173600,63197475,4540,4540,4540,4540,0
20240508,173500,63197475,4540,4540,4540,4540,0
20240508,173400,63197475,4540,4540,4540,4540,565
20240508,173300,63197475,4540,4540,4540,4540,0
20240508,173200,63197475,4540,4540,4540,4540,0
20240508,173100,63197475,4540,4540,4540,4540,0
20240508,173000,63197475,4540,4540,4540,4540,0
20240508,172900,63197475,4540,4540,4540,4540,0
20240508,172800,63197475,4540,4540,4540,4540,0
20240508,172700,63197475,4540,4540,4540,4540,0
20240508,172600,63197475,4540,4540,4540,4540,0
20240508,172500,63197475,4540,4540,4540,4540,0
20240508,172400,63197475,4540,4540,4540,4540,0
20240508,172300,63197475,4540,4540,4540,4540,0
20240508,172200,63197475,4540,4540,4540,4540,0
20240508,172100,63197475,4540,4540,4540,4540,0
20240508,172000,63197475,4540,4540,4540,4540,0
20240508,171900,63197475,4540,4540,4540,4540,0
20240508,171800,63197475,4540,4540,4540,4540,0
20240508,171700,63197475,4540,4540,4540,4540,0
20240508,171600,63197475,4540,4540,4540,4540,0
20240508,171500,63197475,4540,4540,4540,4540,0
20240508,171400,63197475,4540,4540,4540,4540,0
20240508,171300,63197475,4540,4540,4540,4540,0
20240508,171200,63197475,4540,4540,4540,4540,0
20240508,171100,63197475,4540,4540,4540,4540,0
20240508,171000,63197475,4540,4540,4540,4540,0
20240508,170900,63197475,4540,4540,4540,4540,0
20240508,170800,63197475,4540,4540,4540,4540,0
20240508,170700,63197475,4540,4540,4540,4540,0
20240508,170600,63197475,4540,4540,4540,4540,0
20240508,170500,63197475,4540,4540,4540,4540,0
20240508,170400,63197475,4540,4540,4540,4540,565
20240508,170300,63197475,4540,4540,4540,4540,0
20240508,170200,63197475,4540,4540,4540,4540,0
20240508,170100,63197475,4540,4540,4540,4540,0
20240508,170000,63197475,4540,4540,4540,4540,0
20240508,165900,63197475,4540,4540,4540,4540,0
20240508,165800,63197475,4540,4540,4540,4540,0
20240508,165700,63197475,4540,4540,4540,4540,0
20240508,165600,63197475,4540,4540,4540,4540,0
20240508,165500,63197475,4540,4540,4540,4540,0
20240508,165400,63197475,4540,4540,4540,4540,0
20240508,165300,63197475,4540,4540,4540,4540,0
20240508,165200,63197475,4540,4540,4540,4540,0
20240508,165100,63197475,4540,4540,4540,4540,0
20240508,165000,63197475,4540,4540,4540,4540,0
20240508,164900,63197475,4540,4540,4540,4540,0
20240508,164800,63197475,4540,4540,4540,4540,0
20240508,164700,63197475,4540,4540,4540,4540,0
20240508,164600,63197475,4540,4540,4540,4540,0
20240508,164500,63197475,4540,4540,4540,4540,0
20240508,164400,63197475,4540,4540,4540,4540,0
20240508,164300,63197475,4540,4540,4540,4540,0
20240508,164200,63197475,4540,4540,4540,4540,0
20240508,164100,63197475,4540,4540,4540,4540,0
20240508,164000,63197475,4540,4540,4540,4540,0
20240508,163900,63197475,4540,4540,4540,4540,0
20240508,163800,63197475,4540,4540,4540,4540,0
20240508,163700,63197475,4540,4540,4540,4540,0
20240508,163600,63197475,4540,4540,4540,4540,0
20240508,163500,63197475,4540,4540,4540,4540,0
20240508,163400,63197475,4540,4540,4540,4540,565
20240508,163300,63197475,4540,4540,4540,4540,0
20240508,163200,63197475,4540,4540,4540,4540,0
20240508,163100,63197475,4540,4540,4540,4540,0
20240508,163000,63197475,4540,4540,4540,4540,0
20240508,162900,63197475,4540,4540,4540,4540,0
20240508,162800,63197475,4540,4540,4540,4540,0
20240508,162700,63197475,4540,4540,4540,4540,0
20240508,162600,63197475,4540,4540,4540,4540,0
20240508,162500,63197475,4540,4540,4540,4540,0
20240508,162400,63197475,4540,4540,4540,4540,0
20240508,162300,63197475,4540,4540,4540,4540,0
20240508,162200,63197475,4540,4540,4540,4540,0
20240508,162100,63197475,4540,4540,4540,4540,0
20240508,162000,63197475,4540,4540,4540,4540,0
20240508,161900,63197475,4540,4540,4540,4540,0
20240508,161800,63197475,4540,4540,4540,4540,0
20240508,161700,63197475,4540,4540,4540,4540,0
20240508,161600,63197475,4540,4540,4540,4540,0
20240508,161500,63197475,4540,4540,4540,4540,0
20240508,161400,63197475,4540,4540,4540,4540,0
20240508,161300,63197475,4540,4540,4540,4540,0
20240508,161200,63197475,4540,4540,4540,4540,0
20240508,161100,63197475,4540,4540,4540,4540,0
20240508,161000,63197475,4540,4540,4540,4540,0
20240508,160900,63197475,4540,4540,4540,4540,0
20240508,160800,63197475,4540,4540,4540,4540,0
20240508,160700,63197475,4540,4540,4540,4540,0
20240508,160600,63197475,4540,4540,4540,4540,0
20240508,160500,63197475,4540,4540,4540,4540,0
20240508,160400,63197475,4540,4540,4540,4540,565
20240508,160300,63197475,4540,4540,4540,4540,0
20240508,160200,63197475,4540,4540,4540,4540,0
20240508,160100,63197475,4540,4540,4540,4540,0
20240508,160000,63197475,4540,4540,4540,4540,0
20240508,155900,63197475,4540,4540,4540,4540,0
20240508,155800,63197475,4540,4540,4540,4540,0
20240508,155700,63197475,4540,4540,4540,4540,0
20240508,155600,63197475,4540,4540,4540,4540,0
20240508,155500,63197475,4540,4540,4540,4540,0
20240508,155400,63197475,4540,4540,4540,4540,0
20240508,155300,63197475,4540,4540,4540,4540,0
20240508,155200,63197475,4540,4540,4540,4540,0
20240508,155100,63197475,4540,4540,4540,4540,0
20240508,155000,63197475,4540,4540,4540,4540,0
20240508,154900,63197475,4540,4540,4540,4540,0
20240508,154800,63197475,4540,4540,4540,4540,0
20240508,154700,63197475,4540,4540,4540,4540,0
20240508,154600,63197475,4540,4540,4540,4540,0
20240508,154500,63197475,4540,4540,4540,4540,0
20240508,154400,63197475,4540,4540,4540,4540,0
20240508,154300,63197475,4540,4540,4540,4540,0
20240508,154200,63197475,4540,4540,4540,4540,0
20240508,154100,63197475,4540,4540,4540,4540,0
20240508,154000,63197475,4540,4540,4540,4540,0
20240508,153900,63197475,4540,4540,4540,4540,0
20240508,153800,63197475,4540,4540,4540,4540,0
20240508,153700,63197475,4540,4540,4540,4540,0
20240508,153600,63197475,4540,4540,4540,4540,0
20240508,153500,63197475,4540,4540,4540,4540,0
20240508,153400,63197475,4540,4540,4540,4540,565
20240508,153300,63197475,4540,4540,4540,4540,0
20240508,153200,63197475,4540,4540,4540,4540,0
20240508,153100,63197475,4540,4540,4540,4540,0
20240508,153000,63197475,4540,4540,4540,4540,565
20240508,152900,60632375,4540,4540,4540,4540,0
20240508,152800,60632375,4540,4540,4540,4540,0
20240508,152700,60632375,4540,4540,4540,4540,0
20240508,152600,60632375,4540,4540,4540,4540,0
20240508,152500,60632375,4540,4540,4540,4540,0
20240508,152400,60632375,4540,4540,4540,4540,0
20240508,152300,60632375,4540,4540,4540,4540,0
20240508,152200,60632375,4540,4540,4540,4540,0
20240508,152100,60632375,4540,4540,4540,4540,0
20240508,152000,60632375,4540,4540,4540,4540,0
20240508,151900,60632375,4540,4540,4540,4540,0
20240508,151800,60632375,4540,4540,4540,4540,0
20240508,151700,60632375,4540,4540,4540,4540,0
20240508,151600,60632375,4540,4540,4540,4530,6
20240508,151500,60605165,4540,4540,4540,4540,0
20240508,151400,60605165,4540,4540,4540,4540,1
20240508,151300,60600625,4535,4535,4535,4535,8
20240508,151200,60564345,4540,4540,4540,4540,2
20240508,151100,60555265,4530,4530,4530,4530,3
20240508,151000,60541675,4540,4540,4540,4540,0
20240508,150900,60541675,4540,4540,4540,4540,0
20240508,150800,60541675,4540,4540,4540,4540,0
20240508,150700,60541675,4540,4540,4540,4540,0
20240508,150600,60541675,4540,4540,4540,4540,0
20240508,150500,60541675,4540,4540,4540,4540,0
20240508,150400,60541675,4540,4540,4540,4540,0
20240508,150300,60541675,4540,4540,4540,4540,0
20240508,150200,60541675,4540,4540,4540,4540,0
20240508,150100,60541675,4540,4540,4540,4540,0
20240508,150000,60541675,4540,4540,4540,4540,0
20240508,145900,60541675,4540,4540,4540,4540,0
20240508,145800,60541675,4540,4540,4540,4540,0
20240508,145700,60541675,4540,4530,4540,4530,101
20240508,145600,60084135,4540,4540,4540,4540,0
20240508,145500,60084135,4540,4540,4540,4540,0
20240508,145400,60084135,4540,4540,4540,4540,0
20240508,145300,60084135,4540,4540,4540,4540,0
20240508,145200,60084135,4540,4540,4540,4540,5
20240508,145100,60061435,4540,4525,4540,4525,8
20240508,145000,60025175,4525,4525,4525,4525,1
20240508,144900,60020650,4540,4540,4540,4540,3
20240508,144800,60007030,4530,4530,4530,4530,0
20240508,144700,60007030,4530,4530,4530,4530,0
20240508,144600,60007030,4530,4530,4530,4530,95
20240508,144500,59576680,4540,4540,4540,4540,0
20240508,144400,59576680,4540,4540,4540,4540,0
20240508,144300,59576680,4540,4540,4540,4540,0
20240508,144200,59576680,4540,4540,4540,4540,0
20240508,144100,59576680,4540,4540,4540,4540,0
20240508,144000,59576680,4540,4540,4540,4540,0
20240508,143900,59576680,4540,4540,4540,4540,2
20240508,143800,59567600,4535,4535,4535,4535,328
20240508,143700,58080120,4535,4535,4535,4535,0
20240508,143600,58080120,4535,4535,4535,4535,74
20240508,143500,57744530,4535,4535,4535,4535,0
20240508,143400,57744530,4535,4535,4535,4535,0
20240508,143300,57744530,4535,4535,4535,4535,0
20240508,143200,57744530,4535,4535,4535,4535,0
20240508,143100,57744530,4535,4535,4535,4535,600
20240508,143000,55023530,4540,4535,4540,4535,678
20240508,142900,51948790,4535,4535,4535,4535,0
20240508,142800,51948790,4535,4535,4535,4535,0
20240508,142700,51948790,4535,4535,4535,4535,0
20240508,142600,51948790,4535,4535,4535,4535,0
20240508,142500,51948790,4535,4535,4535,4535,2
20240508,142400,51939720,4535,4535,4535,4535,0
20240508,142300,51939720,4535,4535,4535,4535,0
20240508,142200,51939720,4535,4525,4535,4525,48
20240508,142100,51722480,4525,4525,4525,4525,0
20240508,142000,51722480,4525,4525,4525,4525,0
20240508,141900,51722480,4525,4525,4525,4525,124
20240508,141800,51161380,4535,4535,4535,4535,0
20240508,141700,51161380,4535,4535,4535,4535,0
20240508,141600,51161380,4535,4525,4535,4525,179
20240508,141500,50351385,4535,4530,4535,4530,352
20240508,141400,48756805,4530,4530,4530,4530,0
20240508,141300,48756805,4530,4530,4530,4530,0
20240508,141200,48756805,4530,4530,4530,4530,0
20240508,141100,48756805,4530,4530,4530,4530,0
20240508,141000,48756805,4530,4530,4530,4530,0
20240508,140900,48756805,4530,4530,4530,4530,0
20240508,140800,48756805,4530,4530,4530,4530,0
20240508,140700,48756805,4530,4530,4530,4530,0
20240508,140600,48756805,4530,4530,4530,4530,0
20240508,140500,48756805,4530,4530,4530,4530,0
20240508,140400,48756805,4530,4530,4530,4530,0
20240508,140300,48756805,4530,4530,4530,4530,150
20240508,140200,48077305,4520,4520,4520,4520,0
20240508,140100,48077305,4520,4520,4520,4520,150
20240508,140000,47399305,4520,4520,4520,4520,100
20240508,135900,46947305,4520,4520,4520,4520,0
20240508,135800,46947305,4520,4520,4520,4520,0
20240508,135700,46947305,4520,4520,4520,4520,72
20240508,135600,46621865,4520,4520,4520,4520,1
20240508,135500,46617345,4530,4530,4530,4530,0
20240508,135400,46617345,4530,4530,4530,4530,0
20240508,135300,46617345,4530,4530,4530,4530,0
20240508,135200,46617345,4530,4530,4530,4530,0
20240508,135100,46617345,4530,4520,4530,4520,25
20240508,135000,46504335,4520,4530,4530,4520,2
20240508,134900,46495285,4530,4530,4530,4530,0
20240508,134800,46495285,4530,4530,4530,4530,0
20240508,134700,46495285,4530,4530,4530,4530,0
20240508,134600,46495285,4530,4530,4530,4530,0
20240508,134500,46495285,4530,4530,4530,4530,0
20240508,134400,46495285,4530,4530,4530,4530,0
20240508,134300,46495285,4530,4530,4530,4530,0
20240508,134200,46495285,4530,4530,4530,4530,0
20240508,134100,46495285,4530,4525,4530,4520,32
20240508,134000,46350535,4530,4530,4530,4530,0
20240508,133900,46350535,4530,4530,4530,4530,0
20240508,133800,46350535,4530,4530,4530,4530,0
20240508,133700,46350535,4530,4530,4530,4530,0
20240508,133600,46350535,4530,4530,4530,4530,0
20240508,133500,46350535,4530,4530,4530,4530,0
20240508,133400,46350535,4530,4530,4530,4530,0
20240508,133300,46350535,4530,4530,4530,4530,0
20240508,133200,46350535,4530,4530,4530,4530,0
20240508,133100,46350535,4530,4530,4530,4530,2
20240508,133000,46341475,4530,4530,4530,4530,0
20240508,132900,46341475,4530,4530,4530,4530,0
20240508,132800,46341475,4530,4530,4530,4530,0
20240508,132700,46341475,4530,4530,4530,4530,0
20240508,132600,46341475,4530,4530,4530,4530,0
20240508,132500,46341475,4530,4530,4530,4530,0
20240508,132400,46341475,4530,4530,4530,4530,0
20240508,132300,46341475,4530,4530,4530,4530,0
20240508,132200,46341475,4530,4530,4530,4530,1
20240508,132100,46336945,4520,4520,4520,4520,0
20240508,132000,46336945,4520,4520,4520,4520,144
20240508,131900,45686065,4530,4530,4530,4530,0
20240508,131800,45686065,4530,4530,4530,4530,0
20240508,131700,45686065,4530,4530,4530,4530,1
20240508,131600,45681535,4525,4525,4525,4525,0
20240508,131500,45681535,4525,4525,4525,4525,0
20240508,131400,45681535,4525,4525,4525,4525,41
20240508,131300,45496010,4525,4525,4525,4525,0
20240508,131200,45496010,4525,4525,4525,4525,0
20240508,131100,45496010,4525,4525,4525,4525,0
20240508,131000,45496010,4525,4520,4525,4520,75
20240508,130900,45156645,4525,4520,4525,4520,87
20240508,130800,44763400,4520,4525,4525,4520,112
20240508,130700,44256985,4525,4525,4525,4525,196
20240508,130600,43370085,4530,4530,4530,4530,0
20240508,130500,43370085,4530,4530,4530,4530,0
20240508,130400,43370085,4530,4530,4530,4530,0
20240508,130300,43370085,4530,4530,4530,4530,0
20240508,130200,43370085,4530,4530,4530,4530,0
20240508,130100,43370085,4530,4530,4530,4530,0
20240508,130000,43370085,4530,4530,4530,4530,3
20240508,125900,43356495,4530,4530,4530,4530,0
20240508,125800,43356495,4530,4530,4530,4530,0
20240508,125700,43356495,4530,4530,4530,4530,0
20240508,125600,43356495,4530,4530,4530,4530,0
20240508,125500,43356495,4530,4530,4530,4530,100
20240508,125400,42903495,4530,4530,4530,4530,0
20240508,125300,42903495,4530,4505,4530,4505,14
20240508,125200,42840350,4505,4505,4505,4505,0
20240508,125100,42840350,4505,4505,4505,4505,61
20240508,125000,42565545,4530,4530,4530,4530,0
20240508,124900,42565545,4530,4530,4530,4530,200
20240508,124800,41659545,4530,4530,4530,4530,0
20240508,124700,41659545,4530,4530,4530,4530,0
20240508,124600,41659545,4530,4530,4530,4530,0
20240508,124500,41659545,4530,4530,4530,4530,0
20240508,124400,41659545,4530,4530,4530,4530,0
20240508,124300,41659545,4530,4530,4530,4530,1
20240508,124200,41655015,4520,4520,4520,4520,9
20240508,124100,41614335,4530,4530,4530,4530,1
20240508,124000,41609805,4520,4530,4530,4520,4
20240508,123900,41591715,4530,4530,4530,4530,0
20240508,123800,41591715,4530,4530,4530,4530,0
20240508,123700,41591715,4530,4530,4530,4530,0
20240508,123600,41591715,4530,4530,4530,4530,0
20240508,123500,41591715,4530,4530,4530,4530,0
20240508,123400,41591715,4530,4530,4530,4530,4
20240508,123300,41573595,4530,4530,4530,4530,0
20240508,123200,41573595,4530,4530,4530,4530,0
20240508,123100,41573595,4530,4530,4530,4530,0
20240508,123000,41573595,4530,4530,4530,4530,0
20240508,122900,41573595,4530,4530,4530,4530,0
20240508,122800,41573595,4530,4530,4530,4530,0
20240508,122700,41573595,4530,4520,4530,4520,414
20240508,122600,39701395,4520,4520,4520,4520,1
20240508,122500,39696875,4500,4500,4500,4500,0
20240508,122400,39696875,4500,4515,4515,4500,500
20240508,122300,37445630,4520,4520,4520,4520,0
20240508,122200,37445630,4520,4520,4520,4520,0
20240508,122100,37445630,4520,4520,4520,4520,0
20240508,122000,37445630,4520,4520,4520,4520,0
20240508,121900,37445630,4520,4520,4520,4520,0
20240508,121800,37445630,4520,4520,4520,4520,0
20240508,121700,37445630,4520,4520,4520,4520,0
20240508,121600,37445630,4520,4520,4520,4520,0
20240508,121500,37445630,4520,4520,4520,4520,0
20240508,121400,37445630,4520,4520,4520,4520,1
20240508,121300,37441110,4520,4520,4520,4520,0
20240508,121200,37441110,4520,4520,4520,4520,9
20240508,121100,37400430,4525,4525,4525,4525,0
20240508,121000,37400430,4525,4525,4525,4525,0
20240508,120900,37400430,4525,4525,4525,4525,0
20240508,120800,37400430,4525,4525,4525,4525,0
20240508,120700,37400430,4525,4525,4525,4525,0
20240508,120600,37400430,4525,4525,4525,4525,0
20240508,120500,37400430,4525,4525,4525,4525,0
20240508,120400,37400430,4525,4525,4525,4525,0
20240508,120300,37400430,4525,4525,4525,4525,0
20240508,120200,37400430,4525,4525,4525,4525,0
20240508,120100,37400430,4525,4525,4525,4525,0
20240508,120000,37400430,4525,4525,4525,4525,0
20240508,115900,37400430,4525,4525,4525,4525,0
20240508,115800,37400430,4525,4525,4525,4525,0
20240508,115700,37400430,4525,4525,4525,4525,0
20240508,115600,37400430,4525,4525,4525,4525,0
20240508,115500,37400430,4525,4525,4525,4525,0
20240508,115400,37400430,4525,4525,4525,4525,0
20240508,115300,37400430,4525,4525,4525,4525,0
20240508,115200,37400430,4525,4525,4525,4525,0
20240508,115100,37400430,4525,4525,4525,4525,0
20240508,115000,37400430,4525,4525,4525,4525,0
20240508,114900,37400430,4525,4525,4525,4525,0
20240508,114800,37400430,4525,4525,4525,4525,11
20240508,114700,37350655,4525,4525,4525,4525,0
20240508,114600,37350655,4525,4525,4525,4525,0
20240508,114500,37350655,4525,4525,4525,4525,0
20240508,114400,37350655,4525,4525,4525,4525,0
20240508,114300,37350655,4525,4525,4525,4525,0
20240508,114200,37350655,4525,4525,4525,4525,0
20240508,114100,37350655,4525,4525,4525,4525,0
20240508,114000,37350655,4525,4525,4525,4525,0
20240508,113900,37350655,4525,4525,4525,4525,0
20240508,113800,37350655,4525,4525,4525,4525,0
20240508,113700,37350655,4525,4525,4525,4525,0
20240508,113600,37350655,4525,4525,4525,4525,0
20240508,113500,37350655,4525,4525,4525,4525,0
20240508,113400,37350655,4525,4525,4525,4525,0
20240508,113300,37350655,4525,4525,4525,4525,0
20240508,113200,37350655,4525,4525,4525,4525,0
20240508,113100,37350655,4525,4525,4525,4525,0
20240508,113000,37350655,4525,4525,4525,4525,0
20240508,112900,37350655,4525,4525,4525,4525,0
20240508,112800,37350655,4525,4525,4525,4525,0
20240508,112700,37350655,4525,4525,4525,4525,1
20240508,112600,37346130,4520,4525,4525,4520,405
20240508,112500,35515520,4525,4525,4525,4525,2
20240508,112400,35506470,4530,4530,4530,4530,0
20240508,112300,35506470,4530,4530,4530,4530,0
20240508,112200,35506470,4530,4530,4530,4530,0
20240508,112100,35506470,4530,4530,4530,4530,0
20240508,112000,35506470,4530,4530,4530,4530,0
20240508,111900,35506470,4530,4530,4530,4530,0
20240508,111800,35506470,4530,4530,4530,4530,0
20240508,111700,35506470,4530,4530,4530,4530,0
20240508,111600,35506470,4530,4530,4530,4530,0
20240508,111500,35506470,4530,4530,4530,4530,0
20240508,111400,35506470,4530,4530,4530,4530,0
20240508,111300,35506470,4530,4530,4530,4530,0
20240508,111200,35506470,4530,4530,4530,4530,0
20240508,111100,35506470,4530,4530,4530,4530,0
20240508,111000,35506470,4530,4530,4530,4530,0
20240508,110900,35506470,4530,4530,4530,4530,0
20240508,110800,35506470,4530,4530,4530,4530,0
20240508,110700,35506470,4530,4530,4530,4530,0
20240508,110600,35506470,4530,4530,4530,4530,0
20240508,110500,35506470,4530,4530,4530,4530,0
20240508,110400,35506470,4530,4530,4530,4530,0
20240508,110300,35506470,4530,4530,4530,4530,0
20240508,110200,35506470,4530,4530,4530,4530,1
20240508,110100,35501940,4530,4530,4530,4530,2
20240508,110000,35492880,4535,4535,4535,4535,0
20240508,105900,35492880,4535,4535,4535,4535,1
20240508,105800,35488345,4530,4530,4530,4530,15
20240508,105700,35420395,4535,4535,4535,4535,0
20240508,105600,35420395,4535,4525,4535,4525,1891
20240508,105500,26863610,4525,4525,4525,4525,0
20240508,105400,26863610,4525,4525,4525,4525,0
20240508,105300,26863610,4525,4525,4525,4525,0
20240508,105200,26863610,4525,4520,4525,4520,11
20240508,105100,26813885,4520,4520,4520,4520,1996
20240508,105000,17791965,4520,4520,4520,4520,0
20240508,104900,17791965,4520,4520,4520,4520,0
20240508,104800,17791965,4520,4520,4520,4520,1
20240508,104700,17787445,4510,4510,4510,4510,101
20240508,104600,17331935,4520,4520,4520,4520,0
20240508,104500,17331935,4520,4520,4520,4520,0
20240508,104400,17331935,4520,4520,4520,4520,0
20240508,104300,17331935,4520,4520,4520,4520,20
20240508,104200,17241535,4520,4520,4520,4520,0
20240508,104100,17241535,4520,4520,4520,4520,0
20240508,104000,17241535,4520,4520,4520,4520,1
20240508,103900,17237015,4495,4495,4495,4495,11
20240508,103800,17187570,4495,4495,4495,4495,25
20240508,103700,17075195,4520,4520,4520,4520,0
20240508,103600,17075195,4520,4520,4520,4520,0
20240508,103500,17075195,4520,4520,4520,4520,0
20240508,103400,17075195,4520,4520,4520,4520,0
20240508,103300,17075195,4520,4520,4520,4520,0
20240508,103200,17075195,4520,4520,4520,4520,0
20240508,103100,17075195,4520,4510,4520,4510,100
20240508,103000,16623745,4490,4490,4490,4490,58
20240508,102900,16363325,4490,4490,4490,4490,0
20240508,102800,16363325,4490,4490,4490,4490,0
20240508,102700,16363325,4490,4490,4490,4490,694
20240508,102600,13247265,4515,4515,4515,4515,500
20240508,102500,10989765,4515,4515,4515,4515,0
20240508,102400,10989765,4515,4515,4515,4515,0
20240508,102300,10989765,4515,4515,4515,4515,0
20240508,102200,10989765,4515,4515,4515,4515,0
20240508,102100,10989765,4515,4515,4515,4515,0
20240508,102000,10989765,4515,4515,4515,4515,1
20240508,101900,10985250,4515,4515,4515,4515,0
20240508,101800,10985250,4515,4515,4515,4515,0
20240508,101700,10985250,4515,4515,4515,4515,0
20240508,101600,10985250,4515,4515,4515,4515,1
20240508,101500,10980735,4485,4485,4485,4485,0
20240508,101400,10980735,4485,4485,4485,4485,0
20240508,101300,10980735,4485,4485,4485,4485,0
20240508,101200,10980735,4485,4485,4485,4485,0
20240508,101100,10980735,4485,4485,4485,4485,0
20240508,101000,10980735,4485,4485,4485,4485,0
20240508,100900,10980735,4485,4485,4485,4485,132
20240508,100800,10388715,4515,4515,4515,4515,0
20240508,100700,10388715,4515,4515,4515,4515,0
20240508,100600,10388715,4515,4515,4515,4515,0
20240508,100500,10388715,4515,4515,4515,4515,0
20240508,100400,10388715,4515,4515,4515,4515,0
20240508,100300,10388715,4515,4515,4515,4515,0
20240508,100200,10388715,4515,4515,4515,4515,0
20240508,100100,10388715,4515,4515,4515,4515,0
20240508,100000,10388715,4515,4515,4515,4515,0
20240508,095900,10388715,4515,4490,4515,4490,86
20240508,095800,10002475,4515,4515,4515,4515,0
20240508,095700,10002475,4515,4515,4515,4515,14
20240508,095600,9939265,4520,4520,4520,4520,0
20240508,095500,9939265,4520,4520,4520,4520,0
20240508,095400,9939265,4520,4520,4520,4520,1
20240508,095300,9934745,4490,4490,4520,4490,502
20240508,095200,7680730,4495,4495,4495,4495,20
20240508,095100,7590830,4520,4520,4520,4520,0
20240508,095000,7590830,4520,4520,4520,4520,0
20240508,094900,7590830,4520,4520,4520,4520,1
20240508,094800,7586310,4515,4515,4515,4515,0
20240508,094700,7586310,4515,4515,4515,4515,0
20240508,094600,7586310,4515,4515,4515,4515,2
20240508,094500,7577280,4515,4515,4515,4515,0
20240508,094400,7577280,4515,4515,4515,4515,0
20240508,094300,7577280,4515,4515,4515,4515,1
20240508,094200,7572765,4485,4490,4490,4485,128
20240508,094100,6998540,4515,4495,4515,4495,259
20240508,094000,5834315,4500,4500,4500,4500,87
20240508,093900,5442815,4515,4515,4515,4515,0
20240508,093800,5442815,4515,4515,4515,4515,0
20240508,093700,5442815,4515,4515,4515,4515,5
20240508,093600,5420240,4515,4515,4515,4515,0
20240508,093500,5420240,4515,4515,4515,4515,0
20240508,093400,5420240,4515,4515,4515,4515,0
20240508,093300,5420240,4515,4515,4515,4515,0
20240508,093200,5420240,4515,4515,4515,4515,1
20240508,093100,5415725,4495,4495,4495,4495,1
20240508,093000,5411230,4520,4520,4520,4520,0
20240508,092900,5411230,4520,4520,4520,4520,0
20240508,092800,5411230,4520,4520,4520,4520,50
20240508,092700,5185230,4520,4520,4520,4520,0
20240508,092600,5185230,4520,4520,4520,4520,0
20240508,092500,5185230,4520,4520,4520,4520,0
20240508,092400,5185230,4520,4520,4520,4520,1
20240508,092300,5180710,4500,4500,4500,4500,200
20240508,092200,4280710,4500,4495,4500,4495,20
20240508,092100,4190750,4495,4495,4495,4495,2
20240508,092000,4181760,4500,4500,4500,4500,0
20240508,091900,4181760,4500,4500,4500,4500,0
20240508,091800,4181760,4500,4490,4500,4490,306
20240508,091700,2804815,4490,4490,4490,4480,115
20240508,091600,2289000,4490,4490,4490,4490,1
20240508,091500,2284510,4495,4495,4495,4495,0
20240508,091400,2284510,4495,4495,4495,4495,0
20240508,091300,2284510,4495,4490,4495,4490,4
20240508,091200,2266540,4520,4520,4520,4520,0
20240508,091100,2266540,4520,4490,4520,4490,19
20240508,091000,2180960,4500,4500,4500,4500,0
20240508,090900,2180960,4500,4500,4500,4500,51
20240508,090800,1951460,4500,4500,4500,4500,0
20240508,090700,1951460,4500,4500,4500,4500,16
20240508,090600,1879460,4500,4500,4500,4500,0
20240508,090500,1879460,4500,4515,4515,4500,300
20240508,090400,529405,4520,4520,4520,4520,0
20240508,090300,529405,4520,4520,4520,4520,0
20240508,090200,529405,4520,4520,4520,4520,0
20240508,090100,529405,4520,4520,4520,4520,4
20240508,090000,511325,4525,4525,4525,4525,113