KissMeData/290270/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,205700,50991575,4745,4745,4745,4745,37
20240508,205600,50991575,4745,4745,4745,4745,0
20240508,205500,50991575,4745,4745,4745,4745,0
20240508,205400,50991575,4745,4745,4745,4745,0
20240508,205300,50991575,4745,4745,4745,4745,0
20240508,205200,50991575,4745,4745,4745,4745,0
20240508,205100,50991575,4745,4745,4745,4745,0
20240508,205000,50991575,4745,4745,4745,4745,0
20240508,204900,50991575,4745,4745,4745,4745,0
20240508,204800,50991575,4745,4745,4745,4745,0
20240508,204700,50991575,4745,4745,4745,4745,0
20240508,204600,50991575,4745,4745,4745,4745,0
20240508,204500,50991575,4745,4745,4745,4745,0
20240508,204400,50991575,4745,4745,4745,4745,0
20240508,204300,50991575,4745,4745,4745,4745,0
20240508,204200,50991575,4745,4745,4745,4745,0
20240508,204100,50991575,4745,4745,4745,4745,0
20240508,204000,50991575,4745,4745,4745,4745,0
20240508,203900,50991575,4745,4745,4745,4745,0
20240508,203800,50991575,4745,4745,4745,4745,0
20240508,203700,50991575,4745,4745,4745,4745,0
20240508,203600,50991575,4745,4745,4745,4745,0
20240508,203500,50991575,4745,4745,4745,4745,0
20240508,203400,50991575,4745,4745,4745,4745,0
20240508,203300,50991575,4745,4745,4745,4745,0
20240508,203200,50991575,4745,4745,4745,4745,0
20240508,203100,50991575,4745,4745,4745,4745,0
20240508,203000,50991575,4745,4745,4745,4745,0
20240508,202900,50991575,4745,4745,4745,4745,0
20240508,202800,50991575,4745,4745,4745,4745,0
20240508,202700,50991575,4745,4745,4745,4745,37
20240508,202600,50991575,4745,4745,4745,4745,0
20240508,202500,50991575,4745,4745,4745,4745,0
20240508,202400,50991575,4745,4745,4745,4745,0
20240508,202300,50991575,4745,4745,4745,4745,0
20240508,202200,50991575,4745,4745,4745,4745,0
20240508,202100,50991575,4745,4745,4745,4745,0
20240508,202000,50991575,4745,4745,4745,4745,0
20240508,201900,50991575,4745,4745,4745,4745,0
20240508,201800,50991575,4745,4745,4745,4745,0
20240508,201700,50991575,4745,4745,4745,4745,0
20240508,201600,50991575,4745,4745,4745,4745,0
20240508,201500,50991575,4745,4745,4745,4745,0
20240508,201400,50991575,4745,4745,4745,4745,0
20240508,201300,50991575,4745,4745,4745,4745,0
20240508,201200,50991575,4745,4745,4745,4745,0
20240508,201100,50991575,4745,4745,4745,4745,0
20240508,201000,50991575,4745,4745,4745,4745,0
20240508,200900,50991575,4745,4745,4745,4745,0
20240508,200800,50991575,4745,4745,4745,4745,0
20240508,200700,50991575,4745,4745,4745,4745,0
20240508,200600,50991575,4745,4745,4745,4745,0
20240508,200500,50991575,4745,4745,4745,4745,0
20240508,200400,50991575,4745,4745,4745,4745,0
20240508,200300,50991575,4745,4745,4745,4745,0
20240508,200200,50991575,4745,4745,4745,4745,0
20240508,200100,50991575,4745,4745,4745,4745,0
20240508,200000,50991575,4745,4745,4745,4745,0
20240508,195900,50991575,4745,4745,4745,4745,0
20240508,195800,50991575,4745,4745,4745,4745,0
20240508,195700,50991575,4745,4745,4745,4745,37
20240508,195600,50991575,4745,4745,4745,4745,0
20240508,195500,50991575,4745,4745,4745,4745,0
20240508,195400,50991575,4745,4745,4745,4745,0
20240508,195300,50991575,4745,4745,4745,4745,0
20240508,195200,50991575,4745,4745,4745,4745,0
20240508,195100,50991575,4745,4745,4745,4745,0
20240508,195000,50991575,4745,4745,4745,4745,0
20240508,194900,50991575,4745,4745,4745,4745,0
20240508,194800,50991575,4745,4745,4745,4745,0
20240508,194700,50991575,4745,4745,4745,4745,0
20240508,194600,50991575,4745,4745,4745,4745,0
20240508,194500,50991575,4745,4745,4745,4745,0
20240508,194400,50991575,4745,4745,4745,4745,0
20240508,194300,50991575,4745,4745,4745,4745,0
20240508,194200,50991575,4745,4745,4745,4745,0
20240508,194100,50991575,4745,4745,4745,4745,0
20240508,194000,50991575,4745,4745,4745,4745,0
20240508,193900,50991575,4745,4745,4745,4745,0
20240508,193800,50991575,4745,4745,4745,4745,0
20240508,193700,50991575,4745,4745,4745,4745,0
20240508,193600,50991575,4745,4745,4745,4745,0
20240508,193500,50991575,4745,4745,4745,4745,0
20240508,193400,50991575,4745,4745,4745,4745,0
20240508,193300,50991575,4745,4745,4745,4745,0
20240508,193200,50991575,4745,4745,4745,4745,0
20240508,193100,50991575,4745,4745,4745,4745,0
20240508,193000,50991575,4745,4745,4745,4745,0
20240508,192900,50991575,4745,4745,4745,4745,0
20240508,192800,50991575,4745,4745,4745,4745,0
20240508,192700,50991575,4745,4745,4745,4745,37
20240508,192600,50991575,4745,4745,4745,4745,0
20240508,192500,50991575,4745,4745,4745,4745,0
20240508,192400,50991575,4745,4745,4745,4745,0
20240508,192300,50991575,4745,4745,4745,4745,0
20240508,192200,50991575,4745,4745,4745,4745,0
20240508,192100,50991575,4745,4745,4745,4745,0
20240508,192000,50991575,4745,4745,4745,4745,0
20240508,191900,50991575,4745,4745,4745,4745,0
20240508,191800,50991575,4745,4745,4745,4745,0
20240508,191700,50991575,4745,4745,4745,4745,0
20240508,191600,50991575,4745,4745,4745,4745,0
20240508,191500,50991575,4745,4745,4745,4745,0
20240508,191400,50991575,4745,4745,4745,4745,0
20240508,191300,50991575,4745,4745,4745,4745,0
20240508,191200,50991575,4745,4745,4745,4745,0
20240508,191100,50991575,4745,4745,4745,4745,0
20240508,191000,50991575,4745,4745,4745,4745,0
20240508,190900,50991575,4745,4745,4745,4745,0
20240508,190800,50991575,4745,4745,4745,4745,0
20240508,190700,50991575,4745,4745,4745,4745,0
20240508,190600,50991575,4745,4745,4745,4745,0
20240508,190500,50991575,4745,4745,4745,4745,0
20240508,190400,50991575,4745,4745,4745,4745,0
20240508,190300,50991575,4745,4745,4745,4745,0
20240508,190200,50991575,4745,4745,4745,4745,0
20240508,190100,50991575,4745,4745,4745,4745,0
20240508,190000,50991575,4745,4745,4745,4745,0
20240508,185900,50991575,4745,4745,4745,4745,0
20240508,185800,50991575,4745,4745,4745,4745,0
20240508,185700,50991575,4745,4745,4745,4745,37
20240508,185600,50991575,4745,4745,4745,4745,0
20240508,185500,50991575,4745,4745,4745,4745,0
20240508,185400,50991575,4745,4745,4745,4745,0
20240508,185300,50991575,4745,4745,4745,4745,0
20240508,185200,50991575,4745,4745,4745,4745,0
20240508,185100,50991575,4745,4745,4745,4745,0
20240508,185000,50991575,4745,4745,4745,4745,0
20240508,184900,50991575,4745,4745,4745,4745,0
20240508,184800,50991575,4745,4745,4745,4745,0
20240508,184700,50991575,4745,4745,4745,4745,0
20240508,184600,50991575,4745,4745,4745,4745,0
20240508,184500,50991575,4745,4745,4745,4745,0
20240508,184400,50991575,4745,4745,4745,4745,0
20240508,184300,50991575,4745,4745,4745,4745,0
20240508,184200,50991575,4745,4745,4745,4745,0
20240508,184100,50991575,4745,4745,4745,4745,0
20240508,184000,50991575,4745,4745,4745,4745,0
20240508,183900,50991575,4745,4745,4745,4745,0
20240508,183800,50991575,4745,4745,4745,4745,0
20240508,183700,50991575,4745,4745,4745,4745,0
20240508,183600,50991575,4745,4745,4745,4745,0
20240508,183500,50991575,4745,4745,4745,4745,0
20240508,183400,50991575,4745,4745,4745,4745,0
20240508,183300,50991575,4745,4745,4745,4745,0
20240508,183200,50991575,4745,4745,4745,4745,0
20240508,183100,50991575,4745,4745,4745,4745,0
20240508,183000,50991575,4745,4745,4745,4745,0
20240508,182900,50991575,4745,4745,4745,4745,0
20240508,182800,50991575,4745,4745,4745,4745,0
20240508,182700,50991575,4745,4745,4745,4745,37
20240508,182600,50991575,4745,4745,4745,4745,0
20240508,182500,50991575,4745,4745,4745,4745,0
20240508,182400,50991575,4745,4745,4745,4745,0
20240508,182300,50991575,4745,4745,4745,4745,0
20240508,182200,50991575,4745,4745,4745,4745,0
20240508,182100,50991575,4745,4745,4745,4745,0
20240508,182000,50991575,4745,4745,4745,4745,0
20240508,181900,50991575,4745,4745,4745,4745,0
20240508,181800,50991575,4745,4745,4745,4745,0
20240508,181700,50991575,4745,4745,4745,4745,0
20240508,181600,50991575,4745,4745,4745,4745,0
20240508,181500,50991575,4745,4745,4745,4745,0
20240508,181400,50991575,4745,4745,4745,4745,0
20240508,181300,50991575,4745,4745,4745,4745,0
20240508,181200,50991575,4745,4745,4745,4745,0
20240508,181100,50991575,4745,4745,4745,4745,0
20240508,181000,50991575,4745,4745,4745,4745,0
20240508,180900,50991575,4745,4745,4745,4745,0
20240508,180800,50991575,4745,4745,4745,4745,0
20240508,180700,50991575,4745,4745,4745,4745,0
20240508,180600,50991575,4745,4745,4745,4745,0
20240508,180500,50991575,4745,4745,4745,4745,0
20240508,180400,50991575,4745,4745,4745,4745,0
20240508,180300,50991575,4745,4745,4745,4745,0
20240508,180200,50991575,4745,4745,4745,4745,0
20240508,180100,50991575,4745,4745,4745,4745,0
20240508,180000,50991575,4745,4745,4745,4745,0
20240508,175900,50991575,4745,4745,4745,4745,0
20240508,175800,50991575,4745,4745,4745,4745,0
20240508,175700,50991575,4745,4745,4745,4745,37
20240508,175600,50991575,4745,4745,4745,4745,0
20240508,175500,50991575,4745,4745,4745,4745,0
20240508,175400,50991575,4745,4745,4745,4745,0
20240508,175300,50991575,4745,4745,4745,4745,0
20240508,175200,50991575,4745,4745,4745,4745,0
20240508,175100,50991575,4745,4745,4745,4745,0
20240508,175000,50991575,4745,4745,4745,4745,0
20240508,174900,50991575,4745,4745,4745,4745,0
20240508,174800,50991575,4745,4745,4745,4745,0
20240508,174700,50991575,4745,4745,4745,4745,0
20240508,174600,50991575,4745,4745,4745,4745,0
20240508,174500,50991575,4745,4745,4745,4745,0
20240508,174400,50991575,4745,4745,4745,4745,0
20240508,174300,50991575,4745,4745,4745,4745,0
20240508,174200,50991575,4745,4745,4745,4745,0
20240508,174100,50991575,4745,4745,4745,4745,0
20240508,174000,50991575,4745,4745,4745,4745,0
20240508,173900,50991575,4745,4745,4745,4745,0
20240508,173800,50991575,4745,4745,4745,4745,0
20240508,173700,50991575,4745,4745,4745,4745,0
20240508,173600,50991575,4745,4745,4745,4745,0
20240508,173500,50991575,4745,4745,4745,4745,0
20240508,173400,50991575,4745,4745,4745,4745,0
20240508,173300,50991575,4745,4745,4745,4745,0
20240508,173200,50991575,4745,4745,4745,4745,0
20240508,173100,50991575,4745,4745,4745,4745,0
20240508,173000,50991575,4745,4745,4745,4745,0
20240508,172900,50991575,4745,4745,4745,4745,0
20240508,172800,50991575,4745,4745,4745,4745,0
20240508,172700,50991575,4745,4745,4745,4745,37
20240508,172600,50991575,4745,4745,4745,4745,0
20240508,172500,50991575,4745,4745,4745,4745,0
20240508,172400,50991575,4745,4745,4745,4745,0
20240508,172300,50991575,4745,4745,4745,4745,0
20240508,172200,50991575,4745,4745,4745,4745,0
20240508,172100,50991575,4745,4745,4745,4745,0
20240508,172000,50991575,4745,4745,4745,4745,0
20240508,171900,50991575,4745,4745,4745,4745,0
20240508,171800,50991575,4745,4745,4745,4745,0
20240508,171700,50991575,4745,4745,4745,4745,0
20240508,171600,50991575,4745,4745,4745,4745,0
20240508,171500,50991575,4745,4745,4745,4745,0
20240508,171400,50991575,4745,4745,4745,4745,0
20240508,171300,50991575,4745,4745,4745,4745,0
20240508,171200,50991575,4745,4745,4745,4745,0
20240508,171100,50991575,4745,4745,4745,4745,0
20240508,171000,50991575,4745,4745,4745,4745,0
20240508,170900,50991575,4745,4745,4745,4745,0
20240508,170800,50991575,4745,4745,4745,4745,0
20240508,170700,50991575,4745,4745,4745,4745,0
20240508,170600,50991575,4745,4745,4745,4745,0
20240508,170500,50991575,4745,4745,4745,4745,0
20240508,170400,50991575,4745,4745,4745,4745,0
20240508,170300,50991575,4745,4745,4745,4745,0
20240508,170200,50991575,4745,4745,4745,4745,0
20240508,170100,50991575,4745,4745,4745,4745,0
20240508,170000,50991575,4745,4745,4745,4745,0
20240508,165900,50991575,4745,4745,4745,4745,0
20240508,165800,50991575,4745,4745,4745,4745,0
20240508,165700,50991575,4745,4745,4745,4745,37
20240508,165600,50991575,4745,4745,4745,4745,0
20240508,165500,50991575,4745,4745,4745,4745,0
20240508,165400,50991575,4745,4745,4745,4745,0
20240508,165300,50991575,4745,4745,4745,4745,0
20240508,165200,50991575,4745,4745,4745,4745,0
20240508,165100,50991575,4745,4745,4745,4745,0
20240508,165000,50991575,4745,4745,4745,4745,0
20240508,164900,50991575,4745,4745,4745,4745,0
20240508,164800,50991575,4745,4745,4745,4745,0
20240508,164700,50991575,4745,4745,4745,4745,0
20240508,164600,50991575,4745,4745,4745,4745,0
20240508,164500,50991575,4745,4745,4745,4745,0
20240508,164400,50991575,4745,4745,4745,4745,0
20240508,164300,50991575,4745,4745,4745,4745,0
20240508,164200,50991575,4745,4745,4745,4745,0
20240508,164100,50991575,4745,4745,4745,4745,0
20240508,164000,50991575,4745,4745,4745,4745,0
20240508,163900,50991575,4745,4745,4745,4745,0
20240508,163800,50991575,4745,4745,4745,4745,0
20240508,163700,50991575,4745,4745,4745,4745,0
20240508,163600,50991575,4745,4745,4745,4745,0
20240508,163500,50991575,4745,4745,4745,4745,0
20240508,163400,50991575,4745,4745,4745,4745,0
20240508,163300,50991575,4745,4745,4745,4745,0
20240508,163200,50991575,4745,4745,4745,4745,0
20240508,163100,50991575,4745,4745,4745,4745,0
20240508,163000,50991575,4745,4745,4745,4745,0
20240508,162900,50991575,4745,4745,4745,4745,0
20240508,162800,50991575,4745,4745,4745,4745,0
20240508,162700,50991575,4745,4745,4745,4745,37
20240508,162600,50991575,4745,4745,4745,4745,0
20240508,162500,50991575,4745,4745,4745,4745,0
20240508,162400,50991575,4745,4745,4745,4745,0
20240508,162300,50991575,4745,4745,4745,4745,0
20240508,162200,50991575,4745,4745,4745,4745,0
20240508,162100,50991575,4745,4745,4745,4745,0
20240508,162000,50991575,4745,4745,4745,4745,0
20240508,161900,50991575,4745,4745,4745,4745,0
20240508,161800,50991575,4745,4745,4745,4745,0
20240508,161700,50991575,4745,4745,4745,4745,0
20240508,161600,50991575,4745,4745,4745,4745,0
20240508,161500,50991575,4745,4745,4745,4745,0
20240508,161400,50991575,4745,4745,4745,4745,0
20240508,161300,50991575,4745,4745,4745,4745,0
20240508,161200,50991575,4745,4745,4745,4745,0
20240508,161100,50991575,4745,4745,4745,4745,0
20240508,161000,50991575,4745,4745,4745,4745,0
20240508,160900,50991575,4745,4745,4745,4745,0
20240508,160800,50991575,4745,4745,4745,4745,0
20240508,160700,50991575,4745,4745,4745,4745,0
20240508,160600,50991575,4745,4745,4745,4745,0
20240508,160500,50991575,4745,4745,4745,4745,0
20240508,160400,50991575,4745,4745,4745,4745,0
20240508,160300,50991575,4745,4745,4745,4745,0
20240508,160200,50991575,4745,4745,4745,4745,0
20240508,160100,50991575,4745,4745,4745,4745,0
20240508,160000,50991575,4745,4745,4745,4745,0
20240508,155900,50991575,4745,4745,4745,4745,0
20240508,155800,50991575,4745,4745,4745,4745,0
20240508,155700,50991575,4745,4745,4745,4745,37
20240508,155600,50991575,4745,4745,4745,4745,0
20240508,155500,50991575,4745,4745,4745,4745,0
20240508,155400,50991575,4745,4745,4745,4745,0
20240508,155300,50991575,4745,4745,4745,4745,0
20240508,155200,50991575,4745,4745,4745,4745,0
20240508,155100,50991575,4745,4745,4745,4745,0
20240508,155000,50991575,4745,4745,4745,4745,0
20240508,154900,50991575,4745,4745,4745,4745,0
20240508,154800,50991575,4745,4745,4745,4745,0
20240508,154700,50991575,4745,4745,4745,4745,0
20240508,154600,50991575,4745,4745,4745,4745,0
20240508,154500,50991575,4745,4745,4745,4745,0
20240508,154400,50991575,4745,4745,4745,4745,0
20240508,154300,50991575,4745,4745,4745,4745,0
20240508,154200,50991575,4745,4745,4745,4745,0
20240508,154100,50991575,4745,4745,4745,4745,0
20240508,154000,50991575,4745,4745,4745,4745,0
20240508,153900,50991575,4745,4745,4745,4745,0
20240508,153800,50991575,4745,4745,4745,4745,0
20240508,153700,50991575,4745,4745,4745,4745,0
20240508,153600,50991575,4745,4745,4745,4745,0
20240508,153500,50991575,4745,4745,4745,4745,0
20240508,153400,50991575,4745,4745,4745,4745,0
20240508,153300,50991575,4745,4745,4745,4745,0
20240508,153200,50991575,4745,4745,4745,4745,0
20240508,153100,50991575,4745,4745,4745,4745,0
20240508,153000,50991575,4745,4745,4745,4745,37
20240508,152900,50816010,4725,4725,4725,4725,0
20240508,152800,50816010,4725,4725,4725,4725,0
20240508,152700,50816010,4725,4725,4725,4725,0
20240508,152600,50816010,4725,4725,4725,4725,0
20240508,152500,50816010,4725,4725,4725,4725,0
20240508,152400,50816010,4725,4725,4725,4725,0
20240508,152300,50816010,4725,4725,4725,4725,0
20240508,152200,50816010,4725,4725,4725,4725,0
20240508,152100,50816010,4725,4725,4725,4725,0
20240508,152000,50816010,4725,4725,4725,4725,0
20240508,151900,50816010,4725,4725,4725,4725,0
20240508,151800,50816010,4725,4725,4725,4725,0
20240508,151700,50816010,4725,4725,4725,4725,15
20240508,151600,50745135,4735,4735,4735,4735,0
20240508,151500,50745135,4735,4735,4735,4735,5
20240508,151400,50721460,4740,4740,4740,4740,0
20240508,151300,50721460,4740,4740,4740,4740,0
20240508,151200,50721460,4740,4740,4740,4740,0
20240508,151100,50721460,4740,4740,4740,4740,0
20240508,151000,50721460,4740,4740,4740,4740,0
20240508,150900,50721460,4740,4740,4740,4740,0
20240508,150800,50721460,4740,4740,4740,4740,0
20240508,150700,50721460,4740,4740,4740,4740,0
20240508,150600,50721460,4740,4740,4740,4740,0
20240508,150500,50721460,4740,4740,4740,4740,0
20240508,150400,50721460,4740,4740,4740,4740,7
20240508,150300,50688280,4735,4735,4735,4735,0
20240508,150200,50688280,4735,4735,4735,4735,0
20240508,150100,50688280,4735,4735,4735,4735,190
20240508,150000,49788630,4735,4735,4735,4735,0
20240508,145900,49788630,4735,4735,4735,4735,0
20240508,145800,49788630,4735,4735,4735,4735,0
20240508,145700,49788630,4735,4735,4735,4735,0
20240508,145600,49788630,4735,4735,4735,4735,0
20240508,145500,49788630,4735,4735,4735,4735,0
20240508,145400,49788630,4735,4735,4735,4735,212
20240508,145300,48784810,4720,4720,4720,4720,0
20240508,145200,48784810,4720,4720,4720,4720,0
20240508,145100,48784810,4720,4720,4720,4720,0
20240508,145000,48784810,4720,4720,4720,4720,0
20240508,144900,48784810,4720,4725,4725,4720,397
20240508,144800,46910845,4725,4730,4730,4725,831
20240508,144700,42981915,4730,4730,4730,4730,0
20240508,144600,42981915,4730,4730,4730,4730,0
20240508,144500,42981915,4730,4730,4730,4730,0
20240508,144400,42981915,4730,4730,4730,4730,0
20240508,144300,42981915,4730,4730,4730,4730,0
20240508,144200,42981915,4730,4730,4730,4730,0
20240508,144100,42981915,4730,4730,4730,4730,0
20240508,144000,42981915,4730,4730,4730,4730,0
20240508,143900,42981915,4730,4730,4730,4730,1
20240508,143800,42977185,4730,4730,4730,4730,0
20240508,143700,42977185,4730,4730,4730,4730,0
20240508,143600,42977185,4730,4730,4730,4730,88
20240508,143500,42560945,4730,4730,4730,4730,0
20240508,143400,42560945,4730,4730,4730,4730,0
20240508,143300,42560945,4730,4730,4730,4730,81
20240508,143200,42177815,4735,4735,4735,4735,0
20240508,143100,42177815,4735,4735,4735,4735,0
20240508,143000,42177815,4735,4735,4735,4735,0
20240508,142900,42177815,4735,4735,4735,4735,0
20240508,142800,42177815,4735,4730,4735,4730,49
20240508,142700,41945805,4735,4735,4735,4735,0
20240508,142600,41945805,4735,4735,4735,4735,8
20240508,142500,41907925,4730,4730,4730,4730,0
20240508,142400,41907925,4730,4730,4730,4730,0
20240508,142300,41907925,4730,4730,4730,4730,0
20240508,142200,41907925,4730,4730,4730,4730,101
20240508,142100,41430195,4730,4730,4730,4730,0
20240508,142000,41430195,4730,4730,4730,4730,0
20240508,141900,41430195,4730,4730,4730,4730,0
20240508,141800,41430195,4730,4730,4730,4730,141
20240508,141700,40763265,4730,4730,4730,4730,0
20240508,141600,40763265,4730,4730,4730,4730,0
20240508,141500,40763265,4730,4730,4730,4730,0
20240508,141400,40763265,4730,4730,4730,4730,0
20240508,141300,40763265,4730,4730,4730,4730,0
20240508,141200,40763265,4730,4730,4730,4730,49
20240508,141100,40531495,4735,4735,4735,4735,1
20240508,141000,40526760,4735,4735,4735,4735,0
20240508,140900,40526760,4735,4735,4735,4735,0
20240508,140800,40526760,4735,4735,4735,4735,0
20240508,140700,40526760,4735,4735,4735,4735,0
20240508,140600,40526760,4735,4735,4735,4735,0
20240508,140500,40526760,4735,4735,4735,4735,0
20240508,140400,40526760,4735,4735,4735,4735,0
20240508,140300,40526760,4735,4735,4735,4735,0
20240508,140200,40526760,4735,4735,4735,4735,0
20240508,140100,40526760,4735,4735,4735,4735,0
20240508,140000,40526760,4735,4735,4735,4735,0
20240508,135900,40526760,4735,4735,4735,4735,0
20240508,135800,40526760,4735,4735,4735,4735,0
20240508,135700,40526760,4735,4735,4735,4735,0
20240508,135600,40526760,4735,4735,4735,4735,0
20240508,135500,40526760,4735,4735,4735,4735,0
20240508,135400,40526760,4735,4735,4735,4735,0
20240508,135300,40526760,4735,4735,4735,4735,0
20240508,135200,40526760,4735,4735,4735,4735,0
20240508,135100,40526760,4735,4735,4735,4735,0
20240508,135000,40526760,4735,4735,4735,4735,5
20240508,134900,40503085,4735,4735,4735,4735,0
20240508,134800,40503085,4735,4735,4735,4735,0
20240508,134700,40503085,4735,4735,4735,4735,0
20240508,134600,40503085,4735,4735,4735,4735,0
20240508,134500,40503085,4735,4735,4735,4735,0
20240508,134400,40503085,4735,4735,4735,4735,0
20240508,134300,40503085,4735,4735,4735,4735,0
20240508,134200,40503085,4735,4735,4735,4735,0
20240508,134100,40503085,4735,4735,4735,4735,0
20240508,134000,40503085,4735,4735,4735,4735,0
20240508,133900,40503085,4735,4735,4735,4735,0
20240508,133800,40503085,4735,4735,4735,4735,0
20240508,133700,40503085,4735,4735,4735,4735,0
20240508,133600,40503085,4735,4735,4735,4735,0
20240508,133500,40503085,4735,4735,4735,4735,0
20240508,133400,40503085,4735,4735,4735,4735,0
20240508,133300,40503085,4735,4735,4735,4735,0
20240508,133200,40503085,4735,4735,4735,4735,0
20240508,133100,40503085,4735,4735,4735,4735,0
20240508,133000,40503085,4735,4735,4735,4735,0
20240508,132900,40503085,4735,4735,4735,4735,50
20240508,132800,40266335,4725,4725,4725,4725,10
20240508,132700,40219085,4725,4725,4725,4725,0
20240508,132600,40219085,4725,4725,4725,4725,0
20240508,132500,40219085,4725,4725,4725,4725,1
20240508,132400,40214360,4725,4725,4725,4725,0
20240508,132300,40214360,4725,4725,4725,4725,0
20240508,132200,40214360,4725,4725,4725,4725,0
20240508,132100,40214360,4725,4725,4725,4725,0
20240508,132000,40214360,4725,4725,4725,4725,0
20240508,131900,40214360,4725,4725,4725,4725,0
20240508,131800,40214360,4725,4725,4725,4725,0
20240508,131700,40214360,4725,4730,4730,4725,21
20240508,131600,40115080,4730,4730,4730,4730,0
20240508,131500,40115080,4730,4730,4730,4730,0
20240508,131400,40115080,4730,4730,4730,4730,0
20240508,131300,40115080,4730,4730,4730,4730,0
20240508,131200,40115080,4730,4730,4730,4730,0
20240508,131100,40115080,4730,4730,4730,4730,0
20240508,131000,40115080,4730,4730,4730,4730,0
20240508,130900,40115080,4730,4730,4730,4730,0
20240508,130800,40115080,4730,4730,4730,4730,496
20240508,130700,37769000,4730,4730,4730,4730,0
20240508,130600,37769000,4730,4730,4730,4730,0
20240508,130500,37769000,4730,4730,4730,4730,88
20240508,130400,37352760,4730,4730,4730,4730,0
20240508,130300,37352760,4730,4730,4730,4730,18
20240508,130200,37267620,4720,4720,4720,4720,0
20240508,130100,37267620,4720,4720,4720,4720,0
20240508,130000,37267620,4720,4720,4720,4720,0
20240508,125900,37267620,4720,4720,4720,4720,0
20240508,125800,37267620,4720,4720,4720,4720,0
20240508,125700,37267620,4720,4720,4720,4720,0
20240508,125600,37267620,4720,4720,4720,4720,0
20240508,125500,37267620,4720,4720,4720,4720,0
20240508,125400,37267620,4720,4730,4730,4720,63
20240508,125300,36969830,4725,4725,4725,4725,0
20240508,125200,36969830,4725,4725,4725,4725,70
20240508,125100,36639080,4725,4725,4725,4725,12
20240508,125000,36582380,4730,4730,4730,4730,0
20240508,124900,36582380,4730,4730,4730,4730,0
20240508,124800,36582380,4730,4730,4730,4730,0
20240508,124700,36582380,4730,4730,4730,4730,0
20240508,124600,36582380,4730,4730,4730,4730,0
20240508,124500,36582380,4730,4730,4730,4730,1
20240508,124400,36577650,4725,4725,4725,4725,0
20240508,124300,36577650,4725,4725,4725,4725,0
20240508,124200,36577650,4725,4725,4725,4725,0
20240508,124100,36577650,4725,4725,4725,4725,0
20240508,124000,36577650,4725,4725,4725,4725,0
20240508,123900,36577650,4725,4725,4725,4725,0
20240508,123800,36577650,4725,4725,4725,4725,0
20240508,123700,36577650,4725,4725,4725,4725,0
20240508,123600,36577650,4725,4725,4725,4725,0
20240508,123500,36577650,4725,4725,4725,4725,0
20240508,123400,36577650,4725,4725,4725,4725,0
20240508,123300,36577650,4725,4725,4725,4725,0
20240508,123200,36577650,4725,4725,4725,4725,0
20240508,123100,36577650,4725,4725,4725,4725,61
20240508,123000,36289425,4715,4715,4715,4715,0
20240508,122900,36289425,4715,4715,4715,4715,0
20240508,122800,36289425,4715,4715,4715,4715,0
20240508,122700,36289425,4715,4715,4715,4715,0
20240508,122600,36289425,4715,4715,4715,4715,0
20240508,122500,36289425,4715,4715,4715,4715,0
20240508,122400,36289425,4715,4715,4715,4715,0
20240508,122300,36289425,4715,4715,4715,4715,185
20240508,122200,35417150,4715,4715,4715,4715,9
20240508,122100,35374715,4715,4715,4715,4715,80
20240508,122000,34997515,4720,4720,4720,4720,0
20240508,121900,34997515,4720,4720,4720,4720,0
20240508,121800,34997515,4720,4720,4720,4720,22
20240508,121700,34893675,4725,4725,4725,4725,0
20240508,121600,34893675,4725,4725,4725,4725,0
20240508,121500,34893675,4725,4725,4725,4725,0
20240508,121400,34893675,4725,4725,4725,4725,0
20240508,121300,34893675,4725,4725,4725,4725,0
20240508,121200,34893675,4725,4725,4725,4725,0
20240508,121100,34893675,4725,4725,4725,4725,10
20240508,121000,34846425,4725,4725,4725,4725,0
20240508,120900,34846425,4725,4725,4725,4725,0
20240508,120800,34846425,4725,4725,4725,4725,0
20240508,120700,34846425,4725,4725,4725,4725,0
20240508,120600,34846425,4725,4725,4725,4725,0
20240508,120500,34846425,4725,4725,4725,4725,0
20240508,120400,34846425,4725,4725,4725,4725,0
20240508,120300,34846425,4725,4725,4725,4725,0
20240508,120200,34846425,4725,4725,4725,4725,0
20240508,120100,34846425,4725,4725,4725,4725,0
20240508,120000,34846425,4725,4725,4725,4725,0
20240508,115900,34846425,4725,4725,4725,4725,0
20240508,115800,34846425,4725,4725,4725,4725,0
20240508,115700,34846425,4725,4725,4725,4725,0
20240508,115600,34846425,4725,4725,4725,4725,0
20240508,115500,34846425,4725,4725,4725,4725,0
20240508,115400,34846425,4725,4725,4725,4725,0
20240508,115300,34846425,4725,4725,4725,4725,0
20240508,115200,34846425,4725,4725,4725,4725,0
20240508,115100,34846425,4725,4725,4725,4725,0
20240508,115000,34846425,4725,4725,4725,4725,0
20240508,114900,34846425,4725,4725,4725,4725,0
20240508,114800,34846425,4725,4725,4725,4725,0
20240508,114700,34846425,4725,4725,4725,4725,0
20240508,114600,34846425,4725,4725,4725,4725,0
20240508,114500,34846425,4725,4725,4725,4725,0
20240508,114400,34846425,4725,4725,4725,4725,0
20240508,114300,34846425,4725,4725,4725,4725,0
20240508,114200,34846425,4725,4725,4725,4725,54
20240508,114100,34591275,4720,4720,4720,4720,0
20240508,114000,34591275,4720,4720,4720,4720,0
20240508,113900,34591275,4720,4720,4720,4720,0
20240508,113800,34591275,4720,4720,4720,4720,0
20240508,113700,34591275,4720,4720,4720,4720,0
20240508,113600,34591275,4720,4720,4720,4720,0
20240508,113500,34591275,4720,4720,4720,4720,0
20240508,113400,34591275,4720,4720,4720,4720,0
20240508,113300,34591275,4720,4720,4720,4720,0
20240508,113200,34591275,4720,4720,4720,4720,0
20240508,113100,34591275,4720,4720,4720,4720,0
20240508,113000,34591275,4720,4720,4720,4720,0
20240508,112900,34591275,4720,4720,4720,4720,0
20240508,112800,34591275,4720,4720,4720,4720,0
20240508,112700,34591275,4720,4720,4720,4720,0
20240508,112600,34591275,4720,4720,4720,4720,0
20240508,112500,34591275,4720,4720,4720,4720,0
20240508,112400,34591275,4720,4720,4720,4720,0
20240508,112300,34591275,4720,4720,4720,4720,0
20240508,112200,34591275,4720,4720,4720,4720,0
20240508,112100,34591275,4720,4720,4720,4720,0
20240508,112000,34591275,4720,4720,4720,4720,0
20240508,111900,34591275,4720,4720,4720,4720,0
20240508,111800,34591275,4720,4720,4720,4720,0
20240508,111700,34591275,4720,4720,4720,4720,30
20240508,111600,34449675,4715,4715,4715,4715,39
20240508,111500,34265790,4715,4715,4715,4715,0
20240508,111400,34265790,4715,4715,4715,4715,0
20240508,111300,34265790,4715,4715,4715,4715,0
20240508,111200,34265790,4715,4715,4715,4715,0
20240508,111100,34265790,4715,4715,4715,4715,1
20240508,111000,34261075,4710,4710,4710,4710,0
20240508,110900,34261075,4710,4710,4710,4710,0
20240508,110800,34261075,4710,4710,4710,4710,0
20240508,110700,34261075,4710,4710,4710,4710,0
20240508,110600,34261075,4710,4710,4710,4710,0
20240508,110500,34261075,4710,4710,4710,4710,0
20240508,110400,34261075,4710,4710,4710,4710,0
20240508,110300,34261075,4710,4710,4710,4710,0
20240508,110200,34261075,4710,4710,4710,4710,0
20240508,110100,34261075,4710,4710,4710,4710,0
20240508,110000,34261075,4710,4710,4710,4710,0
20240508,105900,34261075,4710,4710,4710,4710,0
20240508,105800,34261075,4710,4710,4710,4710,8
20240508,105700,34223395,4705,4705,4705,4705,0
20240508,105600,34223395,4705,4705,4705,4705,0
20240508,105500,34223395,4705,4705,4705,4705,0
20240508,105400,34223395,4705,4705,4705,4705,0
20240508,105300,34223395,4705,4705,4705,4705,0
20240508,105200,34223395,4705,4705,4705,4705,0
20240508,105100,34223395,4705,4705,4705,4705,0
20240508,105000,34223395,4705,4705,4705,4705,0
20240508,104900,34223395,4705,4705,4705,4705,0
20240508,104800,34223395,4705,4705,4705,4705,0
20240508,104700,34223395,4705,4705,4705,4705,0
20240508,104600,34223395,4705,4705,4705,4705,0
20240508,104500,34223395,4705,4705,4705,4705,0
20240508,104400,34223395,4705,4705,4705,4705,0
20240508,104300,34223395,4705,4705,4705,4705,1
20240508,104200,34218690,4700,4700,4700,4700,0
20240508,104100,34218690,4700,4700,4700,4700,0
20240508,104000,34218690,4700,4700,4700,4700,0
20240508,103900,34218690,4700,4700,4700,4700,0
20240508,103800,34218690,4700,4700,4700,4700,0
20240508,103700,34218690,4700,4700,4700,4700,0
20240508,103600,34218690,4700,4700,4700,4700,0
20240508,103500,34218690,4700,4700,4700,4700,0
20240508,103400,34218690,4700,4700,4700,4700,0
20240508,103300,34218690,4700,4700,4700,4700,0
20240508,103200,34218690,4700,4700,4700,4700,0
20240508,103100,34218690,4700,4700,4700,4700,0
20240508,103000,34218690,4700,4700,4700,4700,0
20240508,102900,34218690,4700,4710,4710,4700,780
20240508,102800,30547355,4715,4715,4715,4715,0
20240508,102700,30547355,4715,4715,4715,4715,880
20240508,102600,26398155,4715,4715,4715,4715,0
20240508,102500,26398155,4715,4715,4715,4715,0
20240508,102400,26398155,4715,4715,4715,4715,0
20240508,102300,26398155,4715,4715,4715,4715,0
20240508,102200,26398155,4715,4715,4715,4715,0
20240508,102100,26398155,4715,4715,4715,4715,0
20240508,102000,26398155,4715,4715,4715,4715,0
20240508,101900,26398155,4715,4725,4725,4715,171
20240508,101800,25591390,4730,4730,4730,4730,0
20240508,101700,25591390,4730,4715,4730,4710,192
20240508,101600,24685930,4700,4700,4700,4700,0
20240508,101500,24685930,4700,4700,4700,4700,0
20240508,101400,24685930,4700,4700,4700,4700,0
20240508,101300,24685930,4700,4700,4700,4700,0
20240508,101200,24685930,4700,4700,4700,4700,0
20240508,101100,24685930,4700,4700,4700,4700,0
20240508,101000,24685930,4700,4710,4710,4700,1061
20240508,100900,19695425,4710,4710,4710,4710,0
20240508,100800,19695425,4710,4710,4710,4710,36
20240508,100700,19525865,4720,4725,4725,4710,44
20240508,100600,19318225,4730,4735,4735,4730,47
20240508,100500,19095815,4735,4735,4735,4735,0
20240508,100400,19095815,4735,4735,4735,4735,0
20240508,100300,19095815,4735,4735,4735,4735,0
20240508,100200,19095815,4735,4740,4740,4735,340
20240508,100100,17485675,4745,4745,4745,4745,0
20240508,100000,17485675,4745,4760,4760,4745,7
20240508,095900,17452415,4750,4750,4750,4750,58
20240508,095800,17176915,4750,4750,4750,4750,1
20240508,095700,17172165,4755,4755,4755,4755,0
20240508,095600,17172165,4755,4755,4755,4755,254
20240508,095500,15964395,4770,4770,4770,4770,0
20240508,095400,15964395,4770,4770,4770,4770,10
20240508,095300,15916695,4760,4760,4760,4760,0
20240508,095200,15916695,4760,4760,4760,4760,0
20240508,095100,15916695,4760,4760,4760,4760,0
20240508,095000,15916695,4760,4760,4760,4760,0
20240508,094900,15916695,4760,4760,4760,4760,0
20240508,094800,15916695,4760,4760,4760,4760,0
20240508,094700,15916695,4760,4760,4760,4760,0
20240508,094600,15916695,4760,4760,4760,4760,316
20240508,094500,14412535,4765,4765,4765,4765,0
20240508,094400,14412535,4765,4765,4765,4765,0
20240508,094300,14412535,4765,4765,4765,4765,0
20240508,094200,14412535,4765,4765,4765,4765,0
20240508,094100,14412535,4765,4765,4765,4765,0
20240508,094000,14412535,4765,4785,4785,4765,255
20240508,093900,13196560,4785,4765,4785,4765,211
20240508,093800,12191125,4765,4765,4765,4765,0
20240508,093700,12191125,4765,4765,4765,4765,0
20240508,093600,12191125,4765,4765,4765,4765,0
20240508,093500,12191125,4765,4765,4765,4765,0
20240508,093400,12191125,4765,4765,4765,4765,219
20240508,093300,11147590,4785,4785,4785,4785,32
20240508,093200,10994470,4770,4770,4770,4770,0
20240508,093100,10994470,4770,4770,4770,4770,0
20240508,093000,10994470,4770,4770,4770,4770,0
20240508,092900,10994470,4770,4770,4770,4770,0
20240508,092800,10994470,4770,4770,4770,4770,0
20240508,092700,10994470,4770,4770,4770,4770,0
20240508,092600,10994470,4770,4770,4770,4770,383
20240508,092500,9167560,4770,4770,4770,4770,0
20240508,092400,9167560,4770,4770,4770,4770,0
20240508,092300,9167560,4770,4770,4770,4770,0
20240508,092200,9167560,4770,4770,4770,4770,0
20240508,092100,9167560,4770,4770,4770,4770,0
20240508,092000,9167560,4770,4770,4770,4770,0
20240508,091900,9167560,4770,4770,4770,4770,0
20240508,091800,9167560,4770,4770,4770,4770,0
20240508,091700,9167560,4770,4770,4770,4770,237
20240508,091600,8037070,4770,4770,4770,4770,0
20240508,091500,8037070,4770,4770,4770,4770,31
20240508,091400,7889200,4770,4775,4775,4770,306
20240508,091300,6429070,4775,4775,4775,4775,0
20240508,091200,6429070,4775,4775,4775,4775,0
20240508,091100,6429070,4775,4775,4775,4775,107
20240508,091000,5918145,4795,4795,4795,4795,16
20240508,090900,5841425,4775,4775,4775,4775,0
20240508,090800,5841425,4775,4775,4775,4775,0
20240508,090700,5841425,4775,4775,4775,4775,0
20240508,090600,5841425,4775,4775,4775,4775,43
20240508,090500,5636100,4805,4805,4805,4805,90
20240508,090400,5203650,4785,4785,4785,4785,0
20240508,090300,5203650,4785,4785,4785,4785,103
20240508,090200,4710795,4805,4805,4805,4805,1
20240508,090100,4705990,4810,4810,4810,4810,0
20240508,090000,4705990,4810,4810,4810,4810,859