KissMeData/044450/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192500,259288910,8400,8400,8400,8400,1066
20240508,192400,259288910,8400,8400,8400,8400,0
20240508,192300,259288910,8400,8400,8400,8400,0
20240508,192200,259288910,8400,8400,8400,8400,0
20240508,192100,259288910,8400,8400,8400,8400,0
20240508,192000,259288910,8400,8400,8400,8400,0
20240508,191900,259288910,8400,8400,8400,8400,0
20240508,191800,259288910,8400,8400,8400,8400,0
20240508,191700,259288910,8400,8400,8400,8400,0
20240508,191600,259288910,8400,8400,8400,8400,0
20240508,191500,259288910,8400,8400,8400,8400,0
20240508,191400,259288910,8400,8400,8400,8400,0
20240508,191300,259288910,8400,8400,8400,8400,0
20240508,191200,259288910,8400,8400,8400,8400,0
20240508,191100,259288910,8400,8400,8400,8400,0
20240508,191000,259288910,8400,8400,8400,8400,0
20240508,190900,259288910,8400,8400,8400,8400,0
20240508,190800,259288910,8400,8400,8400,8400,0
20240508,190700,259288910,8400,8400,8400,8400,0
20240508,190600,259288910,8400,8400,8400,8400,0
20240508,190500,259288910,8400,8400,8400,8400,0
20240508,190400,259288910,8400,8400,8400,8400,0
20240508,190300,259288910,8400,8400,8400,8400,0
20240508,190200,259288910,8400,8400,8400,8400,0
20240508,190100,259288910,8400,8400,8400,8400,0
20240508,190000,259288910,8400,8400,8400,8400,0
20240508,185900,259288910,8400,8400,8400,8400,0
20240508,185800,259288910,8400,8400,8400,8400,0
20240508,185700,259288910,8400,8400,8400,8400,0
20240508,185600,259288910,8400,8400,8400,8400,0
20240508,185500,259288910,8400,8400,8400,8400,1066
20240508,185400,259288910,8400,8400,8400,8400,0
20240508,185300,259288910,8400,8400,8400,8400,0
20240508,185200,259288910,8400,8400,8400,8400,0
20240508,185100,259288910,8400,8400,8400,8400,0
20240508,185000,259288910,8400,8400,8400,8400,0
20240508,184900,259288910,8400,8400,8400,8400,0
20240508,184800,259288910,8400,8400,8400,8400,0
20240508,184700,259288910,8400,8400,8400,8400,0
20240508,184600,259288910,8400,8400,8400,8400,0
20240508,184500,259288910,8400,8400,8400,8400,0
20240508,184400,259288910,8400,8400,8400,8400,0
20240508,184300,259288910,8400,8400,8400,8400,0
20240508,184200,259288910,8400,8400,8400,8400,0
20240508,184100,259288910,8400,8400,8400,8400,0
20240508,184000,259288910,8400,8400,8400,8400,0
20240508,183900,259288910,8400,8400,8400,8400,0
20240508,183800,259288910,8400,8400,8400,8400,0
20240508,183700,259288910,8400,8400,8400,8400,0
20240508,183600,259288910,8400,8400,8400,8400,0
20240508,183500,259288910,8400,8400,8400,8400,0
20240508,183400,259288910,8400,8400,8400,8400,0
20240508,183300,259288910,8400,8400,8400,8400,0
20240508,183200,259288910,8400,8400,8400,8400,0
20240508,183100,259288910,8400,8400,8400,8400,0
20240508,183000,259288910,8400,8400,8400,8400,0
20240508,182900,259288910,8400,8400,8400,8400,0
20240508,182800,259288910,8400,8400,8400,8400,0
20240508,182700,259288910,8400,8400,8400,8400,0
20240508,182600,259288910,8400,8400,8400,8400,0
20240508,182500,259288910,8400,8400,8400,8400,1066
20240508,182400,259288910,8400,8400,8400,8400,0
20240508,182300,259288910,8400,8400,8400,8400,0
20240508,182200,259288910,8400,8400,8400,8400,0
20240508,182100,259288910,8400,8400,8400,8400,0
20240508,182000,259288910,8400,8400,8400,8400,0
20240508,181900,259288910,8400,8400,8400,8400,0
20240508,181800,259288910,8400,8400,8400,8400,0
20240508,181700,259288910,8400,8400,8400,8400,0
20240508,181600,259288910,8400,8400,8400,8400,0
20240508,181500,259288910,8400,8400,8400,8400,0
20240508,181400,259288910,8400,8400,8400,8400,0
20240508,181300,259288910,8400,8400,8400,8400,0
20240508,181200,259288910,8400,8400,8400,8400,0
20240508,181100,259288910,8400,8400,8400,8400,0
20240508,181000,259288910,8400,8400,8400,8400,0
20240508,180900,259288910,8400,8400,8400,8400,0
20240508,180800,259288910,8400,8400,8400,8400,0
20240508,180700,259288910,8400,8400,8400,8400,0
20240508,180600,259288910,8400,8400,8400,8400,0
20240508,180500,259288910,8400,8400,8400,8400,0
20240508,180400,259288910,8400,8400,8400,8400,0
20240508,180300,259288910,8400,8400,8400,8400,0
20240508,180200,259288910,8400,8400,8400,8400,0
20240508,180100,259288910,8400,8400,8400,8400,0
20240508,180000,259288910,8400,8400,8400,8400,0
20240508,175900,259288910,8400,8400,8400,8400,0
20240508,175800,259288910,8400,8400,8400,8400,0
20240508,175700,259288910,8400,8400,8400,8400,0
20240508,175600,259288910,8400,8400,8400,8400,0
20240508,175500,259288910,8400,8400,8400,8400,1066
20240508,175400,259288910,8400,8400,8400,8400,0
20240508,175300,259288910,8400,8400,8400,8400,0
20240508,175200,259288910,8400,8400,8400,8400,0
20240508,175100,259288910,8400,8400,8400,8400,0
20240508,175000,259288910,8400,8400,8400,8400,0
20240508,174900,259288910,8400,8400,8400,8400,0
20240508,174800,259288910,8400,8400,8400,8400,0
20240508,174700,259288910,8400,8400,8400,8400,0
20240508,174600,259288910,8400,8400,8400,8400,0
20240508,174500,259288910,8400,8400,8400,8400,0
20240508,174400,259288910,8400,8400,8400,8400,0
20240508,174300,259288910,8400,8400,8400,8400,0
20240508,174200,259288910,8400,8400,8400,8400,0
20240508,174100,259288910,8400,8400,8400,8400,0
20240508,174000,259288910,8400,8400,8400,8400,0
20240508,173900,259288910,8400,8400,8400,8400,0
20240508,173800,259288910,8400,8400,8400,8400,0
20240508,173700,259288910,8400,8400,8400,8400,0
20240508,173600,259288910,8400,8400,8400,8400,0
20240508,173500,259288910,8400,8400,8400,8400,0
20240508,173400,259288910,8400,8400,8400,8400,0
20240508,173300,259288910,8400,8400,8400,8400,0
20240508,173200,259288910,8400,8400,8400,8400,0
20240508,173100,259288910,8400,8400,8400,8400,0
20240508,173000,259288910,8400,8400,8400,8400,0
20240508,172900,259288910,8400,8400,8400,8400,0
20240508,172800,259288910,8400,8400,8400,8400,0
20240508,172700,259288910,8400,8400,8400,8400,0
20240508,172600,259288910,8400,8400,8400,8400,0
20240508,172500,259288910,8400,8400,8400,8400,1066
20240508,172400,259288910,8400,8400,8400,8400,0
20240508,172300,259288910,8400,8400,8400,8400,0
20240508,172200,259288910,8400,8400,8400,8400,0
20240508,172100,259288910,8400,8400,8400,8400,0
20240508,172000,259288910,8400,8400,8400,8400,0
20240508,171900,259288910,8400,8400,8400,8400,0
20240508,171800,259288910,8400,8400,8400,8400,0
20240508,171700,259288910,8400,8400,8400,8400,0
20240508,171600,259288910,8400,8400,8400,8400,0
20240508,171500,259288910,8400,8400,8400,8400,0
20240508,171400,259288910,8400,8400,8400,8400,0
20240508,171300,259288910,8400,8400,8400,8400,0
20240508,171200,259288910,8400,8400,8400,8400,0
20240508,171100,259288910,8400,8400,8400,8400,0
20240508,171000,259288910,8400,8400,8400,8400,0
20240508,170900,259288910,8400,8400,8400,8400,0
20240508,170800,259288910,8400,8400,8400,8400,0
20240508,170700,259288910,8400,8400,8400,8400,0
20240508,170600,259288910,8400,8400,8400,8400,0
20240508,170500,259288910,8400,8400,8400,8400,0
20240508,170400,259288910,8400,8400,8400,8400,0
20240508,170300,259288910,8400,8400,8400,8400,0
20240508,170200,259288910,8400,8400,8400,8400,0
20240508,170100,259288910,8400,8400,8400,8400,0
20240508,170000,259288910,8400,8400,8400,8400,0
20240508,165900,259288910,8400,8400,8400,8400,0
20240508,165800,259288910,8400,8400,8400,8400,0
20240508,165700,259288910,8400,8400,8400,8400,0
20240508,165600,259288910,8400,8400,8400,8400,0
20240508,165500,259288910,8400,8400,8400,8400,1066
20240508,165400,259288910,8400,8400,8400,8400,0
20240508,165300,259288910,8400,8400,8400,8400,0
20240508,165200,259288910,8400,8400,8400,8400,0
20240508,165100,259288910,8400,8400,8400,8400,0
20240508,165000,259288910,8400,8400,8400,8400,0
20240508,164900,259288910,8400,8400,8400,8400,0
20240508,164800,259288910,8400,8400,8400,8400,0
20240508,164700,259288910,8400,8400,8400,8400,0
20240508,164600,259288910,8400,8400,8400,8400,0
20240508,164500,259288910,8400,8400,8400,8400,0
20240508,164400,259288910,8400,8400,8400,8400,0
20240508,164300,259288910,8400,8400,8400,8400,0
20240508,164200,259288910,8400,8400,8400,8400,0
20240508,164100,259288910,8400,8400,8400,8400,0
20240508,164000,259288910,8400,8400,8400,8400,0
20240508,163900,259288910,8400,8400,8400,8400,0
20240508,163800,259288910,8400,8400,8400,8400,0
20240508,163700,259288910,8400,8400,8400,8400,0
20240508,163600,259288910,8400,8400,8400,8400,0
20240508,163500,259288910,8400,8400,8400,8400,0
20240508,163400,259288910,8400,8400,8400,8400,0
20240508,163300,259288910,8400,8400,8400,8400,0
20240508,163200,259288910,8400,8400,8400,8400,0
20240508,163100,259288910,8400,8400,8400,8400,0
20240508,163000,259288910,8400,8400,8400,8400,0
20240508,162900,259288910,8400,8400,8400,8400,0
20240508,162800,259288910,8400,8400,8400,8400,0
20240508,162700,259288910,8400,8400,8400,8400,0
20240508,162600,259288910,8400,8400,8400,8400,0
20240508,162500,259288910,8400,8400,8400,8400,1066
20240508,162400,259288910,8400,8400,8400,8400,0
20240508,162300,259288910,8400,8400,8400,8400,0
20240508,162200,259288910,8400,8400,8400,8400,0
20240508,162100,259288910,8400,8400,8400,8400,0
20240508,162000,259288910,8400,8400,8400,8400,0
20240508,161900,259288910,8400,8400,8400,8400,0
20240508,161800,259288910,8400,8400,8400,8400,0
20240508,161700,259288910,8400,8400,8400,8400,0
20240508,161600,259288910,8400,8400,8400,8400,0
20240508,161500,259288910,8400,8400,8400,8400,0
20240508,161400,259288910,8400,8400,8400,8400,0
20240508,161300,259288910,8400,8400,8400,8400,0
20240508,161200,259288910,8400,8400,8400,8400,0
20240508,161100,259288910,8400,8400,8400,8400,0
20240508,161000,259288910,8400,8400,8400,8400,0
20240508,160900,259288910,8400,8400,8400,8400,0
20240508,160800,259288910,8400,8400,8400,8400,0
20240508,160700,259288910,8400,8400,8400,8400,0
20240508,160600,259288910,8400,8400,8400,8400,0
20240508,160500,259288910,8400,8400,8400,8400,0
20240508,160400,259288910,8400,8400,8400,8400,0
20240508,160300,259288910,8400,8400,8400,8400,0
20240508,160200,259288910,8400,8400,8400,8400,0
20240508,160100,259288910,8400,8400,8400,8400,0
20240508,160000,259288910,8400,8400,8400,8400,0
20240508,155900,259288910,8400,8400,8400,8400,0
20240508,155800,259288910,8400,8400,8400,8400,0
20240508,155700,259288910,8400,8400,8400,8400,0
20240508,155600,259288910,8400,8400,8400,8400,0
20240508,155500,259288910,8400,8400,8400,8400,1066
20240508,155400,259288910,8400,8400,8400,8400,0
20240508,155300,259288910,8400,8400,8400,8400,0
20240508,155200,259288910,8400,8400,8400,8400,0
20240508,155100,259288910,8400,8400,8400,8400,0
20240508,155000,259288910,8400,8400,8400,8400,0
20240508,154900,259288910,8400,8400,8400,8400,0
20240508,154800,259288910,8400,8400,8400,8400,0
20240508,154700,259288910,8400,8400,8400,8400,0
20240508,154600,259288910,8400,8400,8400,8400,0
20240508,154500,259288910,8400,8400,8400,8400,0
20240508,154400,259288910,8400,8400,8400,8400,0
20240508,154300,259288910,8400,8400,8400,8400,0
20240508,154200,259288910,8400,8400,8400,8400,0
20240508,154100,259288910,8400,8400,8400,8400,0
20240508,154000,259288910,8400,8400,8400,8400,0
20240508,153900,259288910,8400,8400,8400,8400,0
20240508,153800,259288910,8400,8400,8400,8400,0
20240508,153700,259288910,8400,8400,8400,8400,0
20240508,153600,259288910,8400,8400,8400,8400,0
20240508,153500,259288910,8400,8400,8400,8400,0
20240508,153400,259288910,8400,8400,8400,8400,0
20240508,153300,259288910,8400,8400,8400,8400,0
20240508,153200,259288910,8400,8400,8400,8400,0
20240508,153100,259288910,8400,8400,8400,8400,0
20240508,153000,259288910,8400,8400,8400,8400,1066
20240508,152900,250334510,8370,8370,8370,8370,0
20240508,152800,250334510,8370,8370,8370,8370,0
20240508,152700,250334510,8370,8370,8370,8370,0
20240508,152600,250334510,8370,8370,8370,8370,0
20240508,152500,250334510,8370,8370,8370,8370,0
20240508,152400,250334510,8370,8370,8370,8370,0
20240508,152300,250334510,8370,8370,8370,8370,0
20240508,152200,250334510,8370,8370,8370,8370,0
20240508,152100,250334510,8370,8370,8370,8370,0
20240508,152000,250334510,8370,8370,8370,8370,0
20240508,151900,250334510,8370,8390,8400,8360,211
20240508,151800,248568110,8400,8400,8400,8400,0
20240508,151700,248568110,8400,8400,8400,8400,50
20240508,151600,248148110,8390,8400,8400,8390,19
20240508,151500,247988690,8390,8390,8390,8390,94
20240508,151400,247200030,8390,8390,8390,8390,11
20240508,151300,247107740,8400,8400,8400,8400,0
20240508,151200,247107740,8400,8400,8400,8400,0
20240508,151100,247107740,8400,8400,8400,8400,1
20240508,151000,247099340,8400,8400,8400,8400,0
20240508,150900,247099340,8400,8400,8400,8400,0
20240508,150800,247099340,8400,8400,8400,8400,0
20240508,150700,247099340,8400,8400,8400,8400,0
20240508,150600,247099340,8400,8400,8400,8400,1
20240508,150500,247090940,8400,8400,8400,8400,132
20240508,150400,245982140,8400,8400,8400,8400,50
20240508,150300,245562140,8400,8400,8400,8400,0
20240508,150200,245562140,8400,8400,8400,8400,0
20240508,150100,245562140,8400,8400,8400,8400,0
20240508,150000,245562140,8400,8400,8400,8400,0
20240508,145900,245562140,8400,8400,8400,8400,0
20240508,145800,245562140,8400,8400,8400,8400,0
20240508,145700,245562140,8400,8400,8400,8400,0
20240508,145600,245562140,8400,8400,8400,8400,0
20240508,145500,245562140,8400,8400,8400,8400,0
20240508,145400,245562140,8400,8400,8400,8400,0
20240508,145300,245562140,8400,8400,8400,8400,7
20240508,145200,245503340,8410,8410,8410,8410,0
20240508,145100,245503340,8410,8410,8410,8410,0
20240508,145000,245503340,8410,8410,8410,8410,0
20240508,144900,245503340,8410,8410,8410,8410,50
20240508,144800,245082840,8410,8410,8410,8410,3
20240508,144700,245057610,8410,8410,8410,8410,0
20240508,144600,245057610,8410,8410,8410,8410,1
20240508,144500,245049200,8380,8380,8380,8380,0
20240508,144400,245049200,8380,8380,8380,8380,599
20240508,144300,240029580,8380,8380,8380,8380,0
20240508,144200,240029580,8380,8380,8380,8380,0
20240508,144100,240029580,8380,8380,8380,8380,0
20240508,144000,240029580,8380,8380,8380,8380,0
20240508,143900,240029580,8380,8380,8380,8380,0
20240508,143800,240029580,8380,8380,8380,8380,0
20240508,143700,240029580,8380,8380,8380,8380,0
20240508,143600,240029580,8380,8380,8380,8380,10
20240508,143500,239945780,8370,8370,8370,8370,0
20240508,143400,239945780,8370,8370,8370,8370,0
20240508,143300,239945780,8370,8370,8370,8370,0
20240508,143200,239945780,8370,8370,8370,8370,0
20240508,143100,239945780,8370,8370,8370,8370,0
20240508,143000,239945780,8370,8370,8370,8370,0
20240508,142900,239945780,8370,8370,8370,8370,5
20240508,142800,239903930,8370,8370,8370,8370,644
20240508,142700,234513650,8370,8370,8410,8370,8
20240508,142600,234446650,8370,8390,8410,8370,98
20240508,142500,233626210,8370,8370,8370,8370,2
20240508,142400,233609470,8410,8410,8410,8410,0
20240508,142300,233609470,8410,8370,8410,8370,5
20240508,142200,233567560,8370,8370,8370,8370,2
20240508,142100,233550820,8370,8370,8380,8370,186
20240508,142000,231993550,8370,8370,8370,8370,5
20240508,141900,231951700,8370,8370,8370,8370,9
20240508,141800,231876370,8370,8370,8370,8370,2
20240508,141700,231859630,8400,8400,8400,8400,0
20240508,141600,231859630,8400,8400,8400,8400,2
20240508,141500,231842830,8400,8400,8400,8400,110
20240508,141400,230918830,8400,8400,8400,8400,0
20240508,141300,230918830,8400,8370,8400,8370,9
20240508,141200,230843430,8380,8380,8380,8380,6
20240508,141100,230793150,8380,8380,8390,8380,64
20240508,141000,230256820,8390,8390,8390,8390,0
20240508,140900,230256820,8390,8390,8390,8390,0
20240508,140800,230256820,8390,8390,8390,8390,2
20240508,140700,230240040,8390,8390,8390,8390,5
20240508,140600,230198090,8390,8390,8390,8390,2
20240508,140500,230181310,8390,8390,8390,8390,5
20240508,140400,230139360,8390,8390,8390,8390,5
20240508,140300,230097410,8390,8390,8390,8390,8
20240508,140200,230030290,8390,8390,8390,8390,3
20240508,140100,230005120,8400,8400,8400,8400,13
20240508,140000,229895920,8400,8400,8400,8400,0
20240508,135900,229895920,8400,8390,8400,8390,5
20240508,135800,229853960,8390,8390,8390,8390,4
20240508,135700,229820400,8390,8390,8390,8390,10
20240508,135600,229736500,8390,8390,8390,8390,2
20240508,135500,229719720,8410,8410,8410,8410,0
20240508,135400,229719720,8410,8410,8410,8410,0
20240508,135300,229719720,8410,8390,8410,8390,5
20240508,135200,229677750,8390,8390,8390,8390,3
20240508,135100,229652580,8390,8390,8390,8390,4
20240508,135000,229619020,8390,8390,8390,8390,2
20240508,134900,229602240,8390,8390,8390,8390,5
20240508,134800,229560290,8390,8390,8390,8390,2
20240508,134700,229543510,8390,8390,8390,8390,10
20240508,134600,229459610,8390,8390,8390,8390,4
20240508,134500,229426050,8390,8390,8390,8390,2
20240508,134400,229409270,8420,8420,8420,8420,0
20240508,134300,229409270,8420,8390,8420,8390,3
20240508,134200,229384070,8390,8390,8390,8390,3
20240508,134100,229358900,8390,8400,8400,8390,4
20240508,134000,229325330,8390,8400,8400,8390,3
20240508,133900,229300150,8390,8390,8390,8390,4
20240508,133800,229266590,8390,8390,8390,8390,2
20240508,133700,229249810,8390,8390,8390,8390,8
20240508,133600,229182690,8390,8390,8390,8390,4
20240508,133500,229149130,8390,8390,8390,8390,6
20240508,133400,229098790,8410,8410,8410,8410,0
20240508,133300,229098790,8410,8410,8410,8410,0
20240508,133200,229098790,8410,8410,8410,8410,75
20240508,133100,228468040,8390,8390,8390,8390,6
20240508,133000,228417700,8390,8390,8410,8390,6
20240508,132900,228367340,8410,8390,8410,8390,8
20240508,132800,228300200,8390,8390,8410,8390,5
20240508,132700,228258230,8410,8410,8410,8410,0
20240508,132600,228258230,8410,8410,8410,8410,0
20240508,132500,228258230,8410,8400,8410,8400,4
20240508,132400,228224620,8400,8400,8400,8400,4
20240508,132300,228191020,8400,8400,8400,8400,2
20240508,132200,228174220,8400,8400,8400,8400,0
20240508,132100,228174220,8400,8400,8400,8400,0
20240508,132000,228174220,8400,8400,8400,8400,0
20240508,131900,228174220,8400,8400,8400,8400,12
20240508,131800,228073420,8420,8420,8420,8420,0
20240508,131700,228073420,8420,8420,8420,8420,0
20240508,131600,228073420,8420,8420,8420,8420,0
20240508,131500,228073420,8420,8420,8420,8420,0
20240508,131400,228073420,8420,8420,8420,8420,0
20240508,131300,228073420,8420,8420,8420,8420,0
20240508,131200,228073420,8420,8420,8420,8420,0
20240508,131100,228073420,8420,8420,8420,8420,0
20240508,131000,228073420,8420,8420,8420,8420,0
20240508,130900,228073420,8420,8420,8420,8420,0
20240508,130800,228073420,8420,8420,8420,8420,0
20240508,130700,228073420,8420,8420,8420,8420,1
20240508,130600,228065000,8410,8380,8410,8380,201
20240508,130500,226380550,8350,8410,8410,8350,680
20240508,130400,220681030,8420,8410,8420,8410,15
20240508,130300,220554870,8410,8410,8410,8410,1
20240508,130200,220546460,8400,8400,8400,8400,0
20240508,130100,220546460,8400,8400,8400,8400,376
20240508,130000,217388060,8400,8400,8400,8400,12
20240508,125900,217287260,8400,8400,8400,8400,6
20240508,125800,217236860,8400,8400,8400,8400,0
20240508,125700,217236860,8400,8400,8400,8400,0
20240508,125600,217236860,8400,8400,8400,8400,0
20240508,125500,217236860,8400,8400,8400,8400,2
20240508,125400,217220060,8400,8400,8400,8400,0
20240508,125300,217220060,8400,8400,8400,8400,100
20240508,125200,216380060,8400,8400,8400,8400,0
20240508,125100,216380060,8400,8400,8400,8400,6
20240508,125000,216329660,8400,8400,8400,8400,1983
20240508,124900,199672460,8390,8390,8390,8390,0
20240508,124800,199672460,8390,8390,8390,8390,100
20240508,124700,198833460,8390,8390,8390,8390,0
20240508,124600,198833460,8390,8390,8390,8390,0
20240508,124500,198833460,8390,8390,8390,8390,0
20240508,124400,198833460,8390,8390,8390,8390,0
20240508,124300,198833460,8390,8390,8390,8390,0
20240508,124200,198833460,8390,8390,8390,8390,0
20240508,124100,198833460,8390,8390,8390,8390,1
20240508,124000,198825070,8380,8380,8380,8380,0
20240508,123900,198825070,8380,8380,8380,8380,0
20240508,123800,198825070,8380,8380,8380,8380,0
20240508,123700,198825070,8380,8380,8380,8380,8
20240508,123600,198758030,8380,8380,8380,8380,16
20240508,123500,198623950,8380,8380,8380,8380,0
20240508,123400,198623950,8380,8380,8380,8380,0
20240508,123300,198623950,8380,8380,8380,8380,0
20240508,123200,198623950,8380,8380,8380,8380,0
20240508,123100,198623950,8380,8380,8380,8380,0
20240508,123000,198623950,8380,8380,8380,8380,80
20240508,122900,197953550,8380,8380,8380,8380,0
20240508,122800,197953550,8380,8380,8380,8380,0
20240508,122700,197953550,8380,8380,8380,8380,0
20240508,122600,197953550,8380,8380,8380,8380,0
20240508,122500,197953550,8380,8380,8380,8380,0
20240508,122400,197953550,8380,8380,8380,8380,0
20240508,122300,197953550,8380,8380,8380,8380,0
20240508,122200,197953550,8380,8380,8380,8380,0
20240508,122100,197953550,8380,8380,8380,8380,0
20240508,122000,197953550,8380,8380,8380,8380,0
20240508,121900,197953550,8380,8380,8380,8380,0
20240508,121800,197953550,8380,8380,8380,8380,0
20240508,121700,197953550,8380,8380,8380,8380,0
20240508,121600,197953550,8380,8380,8380,8380,192
20240508,121500,196344590,8350,8380,8380,8350,300
20240508,121400,193832720,8380,8380,8380,8380,0
20240508,121300,193832720,8380,8380,8380,8380,5
20240508,121200,193790820,8380,8380,8380,8380,0
20240508,121100,193790820,8380,8380,8380,8380,0
20240508,121000,193790820,8380,8380,8380,8380,0
20240508,120900,193790820,8380,8380,8380,8380,0
20240508,120800,193790820,8380,8380,8380,8380,7
20240508,120700,193732160,8380,8380,8380,8380,0
20240508,120600,193732160,8380,8380,8380,8380,0
20240508,120500,193732160,8380,8380,8380,8380,0
20240508,120400,193732160,8380,8380,8380,8380,0
20240508,120300,193732160,8380,8380,8380,8380,0
20240508,120200,193732160,8380,8380,8380,8380,0
20240508,120100,193732160,8380,8380,8380,8380,0
20240508,120000,193732160,8380,8380,8380,8380,95
20240508,115900,192936060,8360,8370,8370,8360,1485
20240508,115800,180518700,8370,8370,8370,8370,0
20240508,115700,180518700,8370,8370,8370,8370,1
20240508,115600,180510330,8370,8370,8370,8370,0
20240508,115500,180510330,8370,8370,8370,8370,0
20240508,115400,180510330,8370,8370,8370,8370,0
20240508,115300,180510330,8370,8370,8370,8370,0
20240508,115200,180510330,8370,8370,8370,8370,0
20240508,115100,180510330,8370,8370,8370,8370,1
20240508,115000,180501960,8380,8380,8380,8380,1
20240508,114900,180493580,8370,8370,8370,8370,0
20240508,114800,180493580,8370,8370,8370,8370,0
20240508,114700,180493580,8370,8370,8370,8370,0
20240508,114600,180493580,8370,8360,8370,8360,401
20240508,114500,177137430,8370,8370,8370,8370,0
20240508,114400,177137430,8370,8370,8370,8370,0
20240508,114300,177137430,8370,8370,8370,8370,0
20240508,114200,177137430,8370,8370,8370,8370,0
20240508,114100,177137430,8370,8370,8370,8370,0
20240508,114000,177137430,8370,8370,8370,8370,0
20240508,113900,177137430,8370,8370,8370,8370,120
20240508,113800,176133030,8370,8370,8370,8370,0
20240508,113700,176133030,8370,8370,8370,8370,0
20240508,113600,176133030,8370,8370,8370,8370,0
20240508,113500,176133030,8370,8370,8370,8370,0
20240508,113400,176133030,8370,8370,8370,8370,1
20240508,113300,176124660,8370,8360,8370,8360,636
20240508,113200,170804560,8350,8350,8350,8350,10
20240508,113100,170721060,8350,8350,8350,8350,0
20240508,113000,170721060,8350,8350,8350,8350,0
20240508,112900,170721060,8350,8350,8350,8350,0
20240508,112800,170721060,8350,8350,8350,8350,0
20240508,112700,170721060,8350,8350,8350,8350,0
20240508,112600,170721060,8350,8350,8350,8350,82
20240508,112500,170036360,8360,8360,8360,8360,3
20240508,112400,170011280,8360,8360,8360,8360,0
20240508,112300,170011280,8360,8360,8360,8360,0
20240508,112200,170011280,8360,8360,8360,8360,0
20240508,112100,170011280,8360,8360,8360,8360,371
20240508,112000,166909720,8360,8380,8380,8350,5733
20240508,111900,119023030,8380,8380,8380,8380,0
20240508,111800,119023030,8380,8380,8380,8380,15
20240508,111700,118897330,8380,8380,8380,8380,0
20240508,111600,118897330,8380,8380,8380,8380,55
20240508,111500,118436430,8390,8390,8390,8390,0
20240508,111400,118436430,8390,8390,8390,8390,0
20240508,111300,118436430,8390,8390,8390,8390,0
20240508,111200,118436430,8390,8390,8390,8390,0
20240508,111100,118436430,8390,8390,8390,8390,0
20240508,111000,118436430,8390,8390,8390,8390,0
20240508,110900,118436430,8390,8390,8390,8390,0
20240508,110800,118436430,8390,8400,8400,8390,470
20240508,110700,114489060,8400,8400,8400,8400,0
20240508,110600,114489060,8400,8400,8400,8400,0
20240508,110500,114489060,8400,8400,8400,8400,0
20240508,110400,114489060,8400,8400,8400,8400,0
20240508,110300,114489060,8400,8400,8400,8400,0
20240508,110200,114489060,8400,8400,8400,8400,0
20240508,110100,114489060,8400,8400,8400,8400,0
20240508,110000,114489060,8400,8400,8400,8400,1
20240508,105900,114480660,8410,8410,8410,8410,0
20240508,105800,114480660,8410,8410,8410,8410,0
20240508,105700,114480660,8410,8410,8410,8410,136
20240508,105600,113336900,8420,8420,8420,8420,122
20240508,105500,112309660,8430,8430,8430,8430,0
20240508,105400,112309660,8430,8430,8430,8430,0
20240508,105300,112309660,8430,8430,8430,8430,0
20240508,105200,112309660,8430,8430,8430,8430,15
20240508,105100,112183210,8430,8430,8430,8430,0
20240508,105000,112183210,8430,8430,8430,8430,0
20240508,104900,112183210,8430,8430,8430,8430,0
20240508,104800,112183210,8430,8430,8430,8430,0
20240508,104700,112183210,8430,8430,8430,8430,1
20240508,104600,112174780,8430,8430,8430,8430,119
20240508,104500,111171610,8430,8430,8430,8430,0
20240508,104400,111171610,8430,8430,8430,8430,5
20240508,104300,111129460,8430,8430,8430,8430,0
20240508,104200,111129460,8430,8430,8430,8430,0
20240508,104100,111129460,8430,8430,8430,8430,0
20240508,104000,111129460,8430,8430,8430,8430,0
20240508,103900,111129460,8430,8430,8430,8430,1
20240508,103800,111121030,8430,8430,8430,8430,0
20240508,103700,111121030,8430,8430,8430,8430,0
20240508,103600,111121030,8430,8430,8430,8430,0
20240508,103500,111121030,8430,8430,8430,8430,0
20240508,103400,111121030,8430,8430,8430,8430,29
20240508,103300,110876560,8430,8430,8430,8430,0
20240508,103200,110876560,8430,8430,8430,8430,0
20240508,103100,110876560,8430,8430,8430,8430,17
20240508,103000,110733250,8430,8430,8430,8430,1
20240508,102900,110724820,8420,8420,8420,8420,0
20240508,102800,110724820,8420,8420,8420,8420,0
20240508,102700,110724820,8420,8420,8420,8420,0
20240508,102600,110724820,8420,8420,8420,8420,7
20240508,102500,110665880,8420,8420,8420,8420,0
20240508,102400,110665880,8420,8420,8420,8420,0
20240508,102300,110665880,8420,8420,8420,8420,118
20240508,102200,109672320,8430,8430,8430,8430,72
20240508,102100,109065360,8430,8430,8430,8430,0
20240508,102000,109065360,8430,8430,8430,8430,0
20240508,101900,109065360,8430,8430,8430,8430,0
20240508,101800,109065360,8430,8430,8430,8430,200
20240508,101700,107379360,8430,8430,8430,8430,0
20240508,101600,107379360,8430,8430,8430,8430,0
20240508,101500,107379360,8430,8430,8430,8430,0
20240508,101400,107379360,8430,8430,8430,8430,6
20240508,101300,107328780,8430,8430,8430,8430,0
20240508,101200,107328780,8430,8430,8430,8430,0
20240508,101100,107328780,8430,8430,8430,8430,758
20240508,101000,100938840,8430,8440,8440,8430,190
20240508,100900,99335640,8440,8440,8440,8440,0
20240508,100800,99335640,8440,8480,8480,8440,3041
20240508,100700,73663650,8490,8490,8490,8490,1
20240508,100600,73655160,8510,8510,8510,8510,0
20240508,100500,73655160,8510,8510,8510,8510,10
20240508,100400,73570060,8510,8510,8510,8510,0
20240508,100300,73570060,8510,8510,8510,8510,6
20240508,100200,73519000,8500,8500,8500,8500,641
20240508,100100,68070500,8510,8510,8510,8510,5
20240508,100000,68027950,8510,8480,8520,8480,3430
20240508,095900,38875480,8480,8490,8490,8480,217
20240508,095800,37034150,8480,8480,8480,8480,542
20240508,095700,32437990,8480,8480,8480,8480,1
20240508,095600,32429510,8480,8480,8480,8480,0
20240508,095500,32429510,8480,8480,8480,8480,5
20240508,095400,32387110,8480,8480,8480,8480,18
20240508,095300,32234470,8480,8460,8480,8460,601
20240508,095200,27142710,8450,8450,8450,8450,1
20240508,095100,27134260,8460,8460,8460,8460,1
20240508,095000,27125800,8460,8460,8460,8460,9
20240508,094900,27049660,8460,8460,8470,8460,93
20240508,094800,26262860,8470,8470,8470,8470,6
20240508,094700,26212040,8470,8460,8470,8460,310
20240508,094600,23586440,8450,8450,8450,8450,44
20240508,094500,23214640,8440,8470,8470,8440,23
20240508,094400,23020430,8470,8460,8470,8460,80
20240508,094300,22343300,8460,8460,8460,8460,1
20240508,094200,22334840,8460,8460,8460,8460,1
20240508,094100,22326380,8460,8460,8460,8460,8
20240508,094000,22258700,8460,8460,8460,8460,29
20240508,093900,22013360,8460,8450,8470,8450,537
20240508,093800,17472200,8450,8450,8450,8450,76
20240508,093700,16830000,8450,8440,8450,8440,103
20240508,093600,15959690,8440,8440,8440,8440,0
20240508,093500,15959690,8440,8440,8440,8440,0
20240508,093400,15959690,8440,8430,8450,8430,12
20240508,093300,15858500,8420,8420,8420,8420,0
20240508,093200,15858500,8420,8420,8420,8420,60
20240508,093100,15353300,8430,8430,8430,8430,1
20240508,093000,15344870,8430,8430,8430,8430,0
20240508,092900,15344870,8430,8430,8430,8430,10
20240508,092800,15260570,8440,8440,8440,8440,1
20240508,092700,15252130,8440,8440,8440,8440,11
20240508,092600,15159290,8440,8440,8440,8440,2
20240508,092500,15142410,8440,8440,8440,8440,0
20240508,092400,15142410,8440,8440,8440,8440,0
20240508,092300,15142410,8440,8440,8440,8440,0
20240508,092200,15142410,8440,8440,8440,8440,40
20240508,092100,14804810,8410,8430,8430,8410,500
20240508,092000,10596180,8450,8440,8450,8430,70
20240508,091900,10005410,8430,8430,8430,8430,0
20240508,091800,10005410,8430,8430,8430,8430,27
20240508,091700,9777800,8440,8440,8440,8440,0
20240508,091600,9777800,8440,8440,8440,8440,5
20240508,091500,9735600,8440,8440,8440,8440,1
20240508,091400,9727160,8440,8440,8440,8440,20
20240508,091300,9558360,8450,8410,8450,8410,587
20240508,091200,4610890,8400,8400,8400,8400,0
20240508,091100,4610890,8400,8400,8400,8400,23
20240508,091000,4417690,8400,8400,8400,8400,3
20240508,090900,4392490,8430,8430,8430,8430,0
20240508,090800,4392490,8430,8430,8430,8430,5
20240508,090700,4350340,8420,8430,8430,8360,15
20240508,090600,4224630,8350,8360,8360,8350,20
20240508,090500,4057520,8400,8400,8400,8400,1
20240508,090400,4049120,8400,8400,8400,8400,0
20240508,090300,4049120,8400,8400,8400,8400,0
20240508,090200,4049120,8400,8400,8400,8400,0
20240508,090100,4049120,8400,8400,8400,8400,0
20240508,090000,4049120,8400,8400,8440,8400,482