KissMeData/151860/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,202200,816526470,8990,8990,8990,8990,1027
20240508,202100,816526470,8990,8990,8990,8990,0
20240508,202000,816526470,8990,8990,8990,8990,0
20240508,201900,816526470,8990,8990,8990,8990,0
20240508,201800,816526470,8990,8990,8990,8990,0
20240508,201700,816526470,8990,8990,8990,8990,0
20240508,201600,816526470,8990,8990,8990,8990,0
20240508,201500,816526470,8990,8990,8990,8990,0
20240508,201400,816526470,8990,8990,8990,8990,0
20240508,201300,816526470,8990,8990,8990,8990,0
20240508,201200,816526470,8990,8990,8990,8990,0
20240508,201100,816526470,8990,8990,8990,8990,0
20240508,201000,816526470,8990,8990,8990,8990,0
20240508,200900,816526470,8990,8990,8990,8990,0
20240508,200800,816526470,8990,8990,8990,8990,0
20240508,200700,816526470,8990,8990,8990,8990,0
20240508,200600,816526470,8990,8990,8990,8990,0
20240508,200500,816526470,8990,8990,8990,8990,0
20240508,200400,816526470,8990,8990,8990,8990,0
20240508,200300,816526470,8990,8990,8990,8990,0
20240508,200200,816526470,8990,8990,8990,8990,0
20240508,200100,816526470,8990,8990,8990,8990,0
20240508,200000,816526470,8990,8990,8990,8990,0
20240508,195900,816526470,8990,8990,8990,8990,0
20240508,195800,816526470,8990,8990,8990,8990,0
20240508,195700,816526470,8990,8990,8990,8990,0
20240508,195600,816526470,8990,8990,8990,8990,0
20240508,195500,816526470,8990,8990,8990,8990,0
20240508,195400,816526470,8990,8990,8990,8990,0
20240508,195300,816526470,8990,8990,8990,8990,0
20240508,195200,816526470,8990,8990,8990,8990,1027
20240508,195100,816526470,8990,8990,8990,8990,0
20240508,195000,816526470,8990,8990,8990,8990,0
20240508,194900,816526470,8990,8990,8990,8990,0
20240508,194800,816526470,8990,8990,8990,8990,0
20240508,194700,816526470,8990,8990,8990,8990,0
20240508,194600,816526470,8990,8990,8990,8990,0
20240508,194500,816526470,8990,8990,8990,8990,0
20240508,194400,816526470,8990,8990,8990,8990,0
20240508,194300,816526470,8990,8990,8990,8990,0
20240508,194200,816526470,8990,8990,8990,8990,0
20240508,194100,816526470,8990,8990,8990,8990,0
20240508,194000,816526470,8990,8990,8990,8990,0
20240508,193900,816526470,8990,8990,8990,8990,0
20240508,193800,816526470,8990,8990,8990,8990,0
20240508,193700,816526470,8990,8990,8990,8990,0
20240508,193600,816526470,8990,8990,8990,8990,0
20240508,193500,816526470,8990,8990,8990,8990,0
20240508,193400,816526470,8990,8990,8990,8990,0
20240508,193300,816526470,8990,8990,8990,8990,0
20240508,193200,816526470,8990,8990,8990,8990,0
20240508,193100,816526470,8990,8990,8990,8990,0
20240508,193000,816526470,8990,8990,8990,8990,0
20240508,192900,816526470,8990,8990,8990,8990,0
20240508,192800,816526470,8990,8990,8990,8990,0
20240508,192700,816526470,8990,8990,8990,8990,0
20240508,192600,816526470,8990,8990,8990,8990,0
20240508,192500,816526470,8990,8990,8990,8990,0
20240508,192400,816526470,8990,8990,8990,8990,0
20240508,192300,816526470,8990,8990,8990,8990,0
20240508,192200,816526470,8990,8990,8990,8990,1027
20240508,192100,816526470,8990,8990,8990,8990,0
20240508,192000,816526470,8990,8990,8990,8990,0
20240508,191900,816526470,8990,8990,8990,8990,0
20240508,191800,816526470,8990,8990,8990,8990,0
20240508,191700,816526470,8990,8990,8990,8990,0
20240508,191600,816526470,8990,8990,8990,8990,0
20240508,191500,816526470,8990,8990,8990,8990,0
20240508,191400,816526470,8990,8990,8990,8990,0
20240508,191300,816526470,8990,8990,8990,8990,0
20240508,191200,816526470,8990,8990,8990,8990,0
20240508,191100,816526470,8990,8990,8990,8990,0
20240508,191000,816526470,8990,8990,8990,8990,0
20240508,190900,816526470,8990,8990,8990,8990,0
20240508,190800,816526470,8990,8990,8990,8990,0
20240508,190700,816526470,8990,8990,8990,8990,0
20240508,190600,816526470,8990,8990,8990,8990,0
20240508,190500,816526470,8990,8990,8990,8990,0
20240508,190400,816526470,8990,8990,8990,8990,0
20240508,190300,816526470,8990,8990,8990,8990,0
20240508,190200,816526470,8990,8990,8990,8990,0
20240508,190100,816526470,8990,8990,8990,8990,0
20240508,190000,816526470,8990,8990,8990,8990,0
20240508,185900,816526470,8990,8990,8990,8990,0
20240508,185800,816526470,8990,8990,8990,8990,0
20240508,185700,816526470,8990,8990,8990,8990,0
20240508,185600,816526470,8990,8990,8990,8990,0
20240508,185500,816526470,8990,8990,8990,8990,0
20240508,185400,816526470,8990,8990,8990,8990,0
20240508,185300,816526470,8990,8990,8990,8990,0
20240508,185200,816526470,8990,8990,8990,8990,1027
20240508,185100,816526470,8990,8990,8990,8990,0
20240508,185000,816526470,8990,8990,8990,8990,0
20240508,184900,816526470,8990,8990,8990,8990,0
20240508,184800,816526470,8990,8990,8990,8990,0
20240508,184700,816526470,8990,8990,8990,8990,0
20240508,184600,816526470,8990,8990,8990,8990,0
20240508,184500,816526470,8990,8990,8990,8990,0
20240508,184400,816526470,8990,8990,8990,8990,0
20240508,184300,816526470,8990,8990,8990,8990,0
20240508,184200,816526470,8990,8990,8990,8990,0
20240508,184100,816526470,8990,8990,8990,8990,0
20240508,184000,816526470,8990,8990,8990,8990,0
20240508,183900,816526470,8990,8990,8990,8990,0
20240508,183800,816526470,8990,8990,8990,8990,0
20240508,183700,816526470,8990,8990,8990,8990,0
20240508,183600,816526470,8990,8990,8990,8990,0
20240508,183500,816526470,8990,8990,8990,8990,0
20240508,183400,816526470,8990,8990,8990,8990,0
20240508,183300,816526470,8990,8990,8990,8990,0
20240508,183200,816526470,8990,8990,8990,8990,0
20240508,183100,816526470,8990,8990,8990,8990,0
20240508,183000,816526470,8990,8990,8990,8990,0
20240508,182900,816526470,8990,8990,8990,8990,0
20240508,182800,816526470,8990,8990,8990,8990,0
20240508,182700,816526470,8990,8990,8990,8990,0
20240508,182600,816526470,8990,8990,8990,8990,0
20240508,182500,816526470,8990,8990,8990,8990,0
20240508,182400,816526470,8990,8990,8990,8990,0
20240508,182300,816526470,8990,8990,8990,8990,0
20240508,182200,816526470,8990,8990,8990,8990,1027
20240508,182100,816526470,8990,8990,8990,8990,0
20240508,182000,816526470,8990,8990,8990,8990,0
20240508,181900,816526470,8990,8990,8990,8990,0
20240508,181800,816526470,8990,8990,8990,8990,0
20240508,181700,816526470,8990,8990,8990,8990,0
20240508,181600,816526470,8990,8990,8990,8990,0
20240508,181500,816526470,8990,8990,8990,8990,0
20240508,181400,816526470,8990,8990,8990,8990,0
20240508,181300,816526470,8990,8990,8990,8990,0
20240508,181200,816526470,8990,8990,8990,8990,0
20240508,181100,816526470,8990,8990,8990,8990,0
20240508,181000,816526470,8990,8990,8990,8990,0
20240508,180900,816526470,8990,8990,8990,8990,0
20240508,180800,816526470,8990,8990,8990,8990,0
20240508,180700,816526470,8990,8990,8990,8990,0
20240508,180600,816526470,8990,8990,8990,8990,0
20240508,180500,816526470,8990,8990,8990,8990,0
20240508,180400,816526470,8990,8990,8990,8990,0
20240508,180300,816526470,8990,8990,8990,8990,0
20240508,180200,816526470,8990,8990,8990,8990,0
20240508,180100,816526470,8990,8990,8990,8990,0
20240508,180000,816526470,8990,8990,8990,8990,0
20240508,175900,816526470,8990,8990,8990,8990,0
20240508,175800,816526470,8990,8990,8990,8990,0
20240508,175700,816526470,8990,8990,8990,8990,0
20240508,175600,816526470,8990,8990,8990,8990,0
20240508,175500,816526470,8990,8990,8990,8990,0
20240508,175400,816526470,8990,8990,8990,8990,0
20240508,175300,816526470,8990,8990,8990,8990,0
20240508,175200,816526470,8990,8990,8990,8990,1027
20240508,175100,816526470,8990,8990,8990,8990,0
20240508,175000,816526470,8990,8990,8990,8990,0
20240508,174900,816526470,8990,8990,8990,8990,0
20240508,174800,816526470,8990,8990,8990,8990,0
20240508,174700,816526470,8990,8990,8990,8990,0
20240508,174600,816526470,8990,8990,8990,8990,0
20240508,174500,816526470,8990,8990,8990,8990,0
20240508,174400,816526470,8990,8990,8990,8990,0
20240508,174300,816526470,8990,8990,8990,8990,0
20240508,174200,816526470,8990,8990,8990,8990,0
20240508,174100,816526470,8990,8990,8990,8990,0
20240508,174000,816526470,8990,8990,8990,8990,0
20240508,173900,816526470,8990,8990,8990,8990,0
20240508,173800,816526470,8990,8990,8990,8990,0
20240508,173700,816526470,8990,8990,8990,8990,0
20240508,173600,816526470,8990,8990,8990,8990,0
20240508,173500,816526470,8990,8990,8990,8990,0
20240508,173400,816526470,8990,8990,8990,8990,0
20240508,173300,816526470,8990,8990,8990,8990,0
20240508,173200,816526470,8990,8990,8990,8990,0
20240508,173100,816526470,8990,8990,8990,8990,0
20240508,173000,816526470,8990,8990,8990,8990,0
20240508,172900,816526470,8990,8990,8990,8990,0
20240508,172800,816526470,8990,8990,8990,8990,0
20240508,172700,816526470,8990,8990,8990,8990,0
20240508,172600,816526470,8990,8990,8990,8990,0
20240508,172500,816526470,8990,8990,8990,8990,0
20240508,172400,816526470,8990,8990,8990,8990,0
20240508,172300,816526470,8990,8990,8990,8990,0
20240508,172200,816526470,8990,8990,8990,8990,1027
20240508,172100,816526470,8990,8990,8990,8990,0
20240508,172000,816526470,8990,8990,8990,8990,0
20240508,171900,816526470,8990,8990,8990,8990,0
20240508,171800,816526470,8990,8990,8990,8990,0
20240508,171700,816526470,8990,8990,8990,8990,0
20240508,171600,816526470,8990,8990,8990,8990,0
20240508,171500,816526470,8990,8990,8990,8990,0
20240508,171400,816526470,8990,8990,8990,8990,0
20240508,171300,816526470,8990,8990,8990,8990,0
20240508,171200,816526470,8990,8990,8990,8990,0
20240508,171100,816526470,8990,8990,8990,8990,0
20240508,171000,816526470,8990,8990,8990,8990,0
20240508,170900,816526470,8990,8990,8990,8990,0
20240508,170800,816526470,8990,8990,8990,8990,0
20240508,170700,816526470,8990,8990,8990,8990,0
20240508,170600,816526470,8990,8990,8990,8990,0
20240508,170500,816526470,8990,8990,8990,8990,0
20240508,170400,816526470,8990,8990,8990,8990,0
20240508,170300,816526470,8990,8990,8990,8990,0
20240508,170200,816526470,8990,8990,8990,8990,0
20240508,170100,816526470,8990,8990,8990,8990,0
20240508,170000,816526470,8990,8990,8990,8990,0
20240508,165900,816526470,8990,8990,8990,8990,0
20240508,165800,816526470,8990,8990,8990,8990,0
20240508,165700,816526470,8990,8990,8990,8990,0
20240508,165600,816526470,8990,8990,8990,8990,0
20240508,165500,816526470,8990,8990,8990,8990,0
20240508,165400,816526470,8990,8990,8990,8990,0
20240508,165300,816526470,8990,8990,8990,8990,0
20240508,165200,816526470,8990,8990,8990,8990,1027
20240508,165100,816526470,8990,8990,8990,8990,0
20240508,165000,816526470,8990,8990,8990,8990,0
20240508,164900,816526470,8990,8990,8990,8990,0
20240508,164800,816526470,8990,8990,8990,8990,0
20240508,164700,816526470,8990,8990,8990,8990,0
20240508,164600,816526470,8990,8990,8990,8990,0
20240508,164500,816526470,8990,8990,8990,8990,0
20240508,164400,816526470,8990,8990,8990,8990,0
20240508,164300,816526470,8990,8990,8990,8990,0
20240508,164200,816526470,8990,8990,8990,8990,0
20240508,164100,816526470,8990,8990,8990,8990,0
20240508,164000,816526470,8990,8990,8990,8990,0
20240508,163900,816526470,8990,8990,8990,8990,0
20240508,163800,816526470,8990,8990,8990,8990,0
20240508,163700,816526470,8990,8990,8990,8990,0
20240508,163600,816526470,8990,8990,8990,8990,0
20240508,163500,816526470,8990,8990,8990,8990,0
20240508,163400,816526470,8990,8990,8990,8990,0
20240508,163300,816526470,8990,8990,8990,8990,0
20240508,163200,816526470,8990,8990,8990,8990,0
20240508,163100,816526470,8990,8990,8990,8990,0
20240508,163000,816526470,8990,8990,8990,8990,0
20240508,162900,816526470,8990,8990,8990,8990,0
20240508,162800,816526470,8990,8990,8990,8990,0
20240508,162700,816526470,8990,8990,8990,8990,0
20240508,162600,816526470,8990,8990,8990,8990,0
20240508,162500,816526470,8990,8990,8990,8990,0
20240508,162400,816526470,8990,8990,8990,8990,0
20240508,162300,816526470,8990,8990,8990,8990,0
20240508,162200,816526470,8990,8990,8990,8990,1027
20240508,162100,816526470,8990,8990,8990,8990,0
20240508,162000,816526470,8990,8990,8990,8990,0
20240508,161900,816526470,8990,8990,8990,8990,0
20240508,161800,816526470,8990,8990,8990,8990,0
20240508,161700,816526470,8990,8990,8990,8990,0
20240508,161600,816526470,8990,8990,8990,8990,0
20240508,161500,816526470,8990,8990,8990,8990,0
20240508,161400,816526470,8990,8990,8990,8990,0
20240508,161300,816526470,8990,8990,8990,8990,0
20240508,161200,816526470,8990,8990,8990,8990,0
20240508,161100,816526470,8990,8990,8990,8990,0
20240508,161000,816526470,8990,8990,8990,8990,0
20240508,160900,816526470,8990,8990,8990,8990,0
20240508,160800,816526470,8990,8990,8990,8990,0
20240508,160700,816526470,8990,8990,8990,8990,0
20240508,160600,816526470,8990,8990,8990,8990,0
20240508,160500,816526470,8990,8990,8990,8990,0
20240508,160400,816526470,8990,8990,8990,8990,0
20240508,160300,816526470,8990,8990,8990,8990,0
20240508,160200,816526470,8990,8990,8990,8990,0
20240508,160100,816526470,8990,8990,8990,8990,0
20240508,160000,816526470,8990,8990,8990,8990,0
20240508,155900,816526470,8990,8990,8990,8990,0
20240508,155800,816526470,8990,8990,8990,8990,0
20240508,155700,816526470,8990,8990,8990,8990,0
20240508,155600,816526470,8990,8990,8990,8990,0
20240508,155500,816526470,8990,8990,8990,8990,0
20240508,155400,816526470,8990,8990,8990,8990,0
20240508,155300,816526470,8990,8990,8990,8990,0
20240508,155200,816526470,8990,8990,8990,8990,1027
20240508,155100,816526470,8990,8990,8990,8990,0
20240508,155000,816526470,8990,8990,8990,8990,0
20240508,154900,816526470,8990,8990,8990,8990,0
20240508,154800,816526470,8990,8990,8990,8990,0
20240508,154700,816526470,8990,8990,8990,8990,0
20240508,154600,816526470,8990,8990,8990,8990,0
20240508,154500,816526470,8990,8990,8990,8990,0
20240508,154400,816526470,8990,8990,8990,8990,0
20240508,154300,816526470,8990,8990,8990,8990,0
20240508,154200,816526470,8990,8990,8990,8990,0
20240508,154100,816526470,8990,8990,8990,8990,0
20240508,154000,816526470,8990,8990,8990,8990,0
20240508,153900,816526470,8990,8990,8990,8990,0
20240508,153800,816526470,8990,8990,8990,8990,0
20240508,153700,816526470,8990,8990,8990,8990,0
20240508,153600,816526470,8990,8990,8990,8990,0
20240508,153500,816526470,8990,8990,8990,8990,0
20240508,153400,816526470,8990,8990,8990,8990,0
20240508,153300,816526470,8990,8990,8990,8990,0
20240508,153200,816526470,8990,8990,8990,8990,0
20240508,153100,816526470,8990,8990,8990,8990,0
20240508,153000,816526470,8990,8990,8990,8990,1027
20240508,152900,807293740,8990,8990,8990,8990,0
20240508,152800,807293740,8990,8990,8990,8990,0
20240508,152700,807293740,8990,8990,8990,8990,0
20240508,152600,807293740,8990,8990,8990,8990,0
20240508,152500,807293740,8990,8990,8990,8990,0
20240508,152400,807293740,8990,8990,8990,8990,0
20240508,152300,807293740,8990,8990,8990,8990,0
20240508,152200,807293740,8990,8990,8990,8990,0
20240508,152100,807293740,8990,8990,8990,8990,0
20240508,152000,807293740,8990,8990,8990,8990,0
20240508,151900,807293740,8990,8990,8990,8980,117
20240508,151800,806241940,8990,8990,8990,8990,466
20240508,151700,802052600,9000,9000,9000,9000,1049
20240508,151600,792611600,9020,9010,9020,9000,47
20240508,151500,792188190,9010,9010,9010,9010,44
20240508,151400,791791750,9020,9020,9020,9020,11
20240508,151300,791692530,9020,9020,9020,9020,0
20240508,151200,791692530,9020,9020,9020,9010,122
20240508,151100,790593190,9020,9020,9020,9020,128
20240508,151000,789438630,9010,9010,9010,9010,5
20240508,150900,789393580,9010,9010,9010,9010,100
20240508,150800,788492580,9010,9010,9010,9010,0
20240508,150700,788492580,9010,9010,9010,9010,168
20240508,150600,786978900,9010,9010,9010,9000,194
20240508,150500,785231570,9000,9000,9000,9000,400
20240508,150400,781631570,9000,9000,9000,9000,100
20240508,150300,780731570,9000,9000,9000,9000,1762
20240508,150200,764873570,9010,9010,9010,9010,100
20240508,150100,763972570,9010,9010,9010,9010,120
20240508,150000,762891370,9010,9010,9010,9010,51
20240508,145900,762431860,9020,9020,9020,9020,60
20240508,145800,761890660,9020,9020,9020,9020,3
20240508,145700,761863600,9020,9020,9020,9020,10
20240508,145600,761773400,9020,9020,9020,9020,390
20240508,145500,758255600,9020,9020,9020,9020,5
20240508,145400,758210500,9020,9020,9020,9020,1
20240508,145300,758201480,9000,9000,9000,9000,0
20240508,145200,758201480,9000,9020,9020,9000,2646
20240508,145100,734384770,9030,9030,9030,9030,5
20240508,145000,734339620,9030,9030,9030,9030,0
20240508,144900,734339620,9030,9030,9030,9030,0
20240508,144800,734339620,9030,9030,9030,9030,0
20240508,144700,734339620,9030,9020,9030,9020,83
20240508,144600,733590950,9020,9020,9020,9020,3
20240508,144500,733563890,9020,9020,9020,9020,0
20240508,144400,733563890,9020,9020,9020,9020,0
20240508,144300,733563890,9020,9020,9020,9020,0
20240508,144200,733563890,9020,9020,9020,9020,50
20240508,144100,733112890,9020,9010,9020,9010,277
20240508,144000,730616320,9010,9010,9010,9010,0
20240508,143900,730616320,9010,9010,9010,9010,49
20240508,143800,730174830,9010,9010,9010,9010,100
20240508,143700,729273830,9010,9010,9010,9010,45
20240508,143600,728868380,9010,9010,9010,9010,44
20240508,143500,728471940,9010,9010,9010,9010,104
20240508,143400,727534900,9010,9010,9010,9010,31
20240508,143300,727255590,9020,9020,9020,9020,170
20240508,143200,725722190,9030,9030,9030,9030,0
20240508,143100,725722190,9030,9030,9030,9030,0
20240508,143000,725722190,9030,9000,9030,9000,53
20240508,142900,725245140,9030,9030,9030,9030,0
20240508,142800,725245140,9030,9030,9030,9030,15
20240508,142700,725109690,9030,9030,9030,9030,0
20240508,142600,725109690,9030,9030,9030,9030,0
20240508,142500,725109690,9030,9020,9030,9020,36
20240508,142400,724784760,9030,9010,9030,9010,8
20240508,142300,724712630,9010,9020,9020,9010,2901
20240508,142200,698574610,9010,9010,9010,9010,11
20240508,142100,698475500,9020,9030,9030,9020,1001
20240508,142000,689445690,9030,9030,9030,9030,1
20240508,141900,689436660,9030,9040,9040,9030,29
20240508,141800,689174780,9040,9030,9040,9030,3
20240508,141700,689147680,9040,9040,9040,9040,0
20240508,141600,689147680,9040,9040,9040,9040,1
20240508,141500,689138640,9040,9040,9040,9040,0
20240508,141400,689138640,9040,9040,9040,9040,235
20240508,141300,687014240,9040,9040,9040,9040,3
20240508,141200,686987120,9040,9040,9040,9040,0
20240508,141100,686987120,9040,9040,9040,9040,1380
20240508,141000,674511920,9040,9040,9040,9040,5
20240508,140900,674466720,9040,9040,9040,9040,0
20240508,140800,674466720,9040,9030,9040,9030,251
20240508,140700,672200180,9030,9030,9040,9030,14
20240508,140600,672073750,9040,9040,9040,9040,51
20240508,140500,671612710,9030,9030,9030,9030,0
20240508,140400,671612710,9030,9030,9030,9030,1
20240508,140300,671603680,9040,9040,9040,9040,0
20240508,140200,671603680,9040,9040,9040,9040,31
20240508,140100,671323440,9040,9040,9040,9040,92
20240508,140000,670491760,9030,9030,9030,9030,0
20240508,135900,670491760,9030,9030,9030,9030,1000
20240508,135800,661461760,9030,9040,9040,9030,2997
20240508,135700,634397880,9040,9040,9040,9040,1048
20240508,135600,624923960,9050,9050,9050,9050,1
20240508,135500,624914910,9040,9050,9050,9040,73
20240508,135400,624254440,9030,9050,9050,9030,2502
20240508,135300,601659930,9050,9050,9050,9050,33
20240508,135200,601361280,9050,9050,9050,9050,230
20240508,135100,599279780,9050,9050,9050,9050,0
20240508,135000,599279780,9050,9050,9050,9050,1
20240508,134900,599270730,9040,9030,9040,9030,2069
20240508,134800,580570790,9010,9010,9010,9010,0
20240508,134700,580570790,9010,9010,9010,9010,0
20240508,134600,580570790,9010,9010,9010,9010,3
20240508,134500,580543760,9030,9030,9030,9030,0
20240508,134400,580543760,9030,9030,9030,9030,1
20240508,134300,580534730,9020,9020,9020,9020,223
20240508,134200,578523270,9030,9030,9030,9030,1
20240508,134100,578514240,9020,9020,9020,9020,5
20240508,134000,578469140,9030,9030,9030,9030,0
20240508,133900,578469140,9030,9030,9030,9030,8
20240508,133800,578396900,9020,9020,9030,9020,599
20240508,133700,572993880,9030,9030,9030,9030,290
20240508,133600,570375180,9020,9020,9030,9020,2107
20240508,133500,551369440,9040,9030,9040,9030,331
20240508,133400,548380500,9040,9040,9040,9040,111
20240508,133300,547377060,9040,9040,9040,9040,1
20240508,133200,547368020,9020,9030,9030,9020,67
20240508,133100,546763480,9030,9030,9030,9030,0
20240508,133000,546763480,9030,9030,9030,9030,0
20240508,132900,546763480,9030,9030,9030,9030,0
20240508,132800,546763480,9030,9030,9030,9030,44
20240508,132700,546366160,9050,9050,9050,9050,0
20240508,132600,546366160,9050,9050,9050,9050,0
20240508,132500,546366160,9050,9050,9050,9050,0
20240508,132400,546366160,9050,9050,9050,9050,0
20240508,132300,546366160,9050,9050,9050,9050,0
20240508,132200,546366160,9050,9050,9050,9050,29
20240508,132100,546103710,9040,9030,9040,9030,2
20240508,132000,546085640,9040,9040,9040,9040,2
20240508,131900,546067560,9040,9050,9050,9040,2
20240508,131800,546049470,9060,9060,9060,9060,1
20240508,131700,546040410,9050,9050,9060,9050,863
20240508,131600,538230250,9040,9030,9040,9030,1093
20240508,131500,528357270,9030,9040,9040,9030,425
20240508,131400,524519510,9020,9020,9020,9020,0
20240508,131300,524519510,9020,9020,9030,9020,1688
20240508,131200,509291750,9020,9020,9020,9020,1
20240508,131100,509282730,9030,9030,9030,9030,0
20240508,131000,509282730,9030,9030,9030,9020,1145
20240508,130900,498943870,9050,9050,9050,9050,0
20240508,130800,498943870,9050,9040,9050,9040,410
20240508,130700,495234470,9050,9050,9050,9050,0
20240508,130600,495234470,9050,9050,9050,9050,0
20240508,130500,495234470,9050,9050,9050,9050,0
20240508,130400,495234470,9050,9050,9050,9050,22
20240508,130300,495035370,9050,9050,9050,9050,0
20240508,130200,495035370,9050,9040,9050,9040,108
20240508,130100,494058950,9040,9040,9040,9040,30
20240508,130000,493787750,9040,9030,9040,9030,701
20240508,125900,487457710,9040,9040,9040,9040,1
20240508,125800,487448670,9040,9040,9040,9040,167
20240508,125700,485938990,9040,9040,9040,9040,15
20240508,125600,485803390,9030,9030,9030,9030,235
20240508,125500,483681340,9020,9020,9020,9020,0
20240508,125400,483681340,9020,9020,9020,9020,46
20240508,125300,483266420,9030,9030,9030,9030,0
20240508,125200,483266420,9030,9030,9030,9030,0
20240508,125100,483266420,9030,9030,9030,9030,0
20240508,125000,483266420,9030,9030,9030,9030,0
20240508,124900,483266420,9030,9030,9030,9030,0
20240508,124800,483266420,9030,9040,9040,9030,775
20240508,124700,476267510,9040,9040,9040,9040,1
20240508,124600,476258470,9040,9040,9040,9040,17
20240508,124500,476104790,9040,9040,9040,9040,10
20240508,124400,476014390,9050,9040,9050,9040,1027
20240508,124300,466727010,9040,9040,9040,9040,0
20240508,124200,466727010,9040,9040,9040,9040,3
20240508,124100,466699890,9050,9050,9050,9050,0
20240508,124000,466699890,9050,9050,9050,9050,0
20240508,123900,466699890,9050,9050,9050,9050,1
20240508,123800,466690840,9050,9050,9050,9050,1
20240508,123700,466681790,9040,9050,9050,9040,254
20240508,123600,464385090,9030,9030,9030,9030,50
20240508,123500,463933590,9030,9030,9030,9030,12
20240508,123400,463825230,9040,9040,9040,9040,3
20240508,123300,463798110,9050,9040,9050,9040,501
20240508,123200,459269060,9050,9050,9050,9050,48
20240508,123100,458834660,9040,9040,9040,9040,500
20240508,123000,454314660,9050,9050,9050,9050,6
20240508,122900,454260360,9050,9040,9050,9040,2
20240508,122800,454242270,9050,9050,9060,9050,1753
20240508,122700,438377370,9050,9030,9050,9030,4732
20240508,122600,395637990,9030,9020,9030,9020,1186
20240508,122500,384939930,9010,9010,9010,9010,50
20240508,122400,384489430,9020,9020,9020,9020,3
20240508,122300,384462370,9020,9020,9020,9020,0
20240508,122200,384462370,9020,9020,9020,9020,0
20240508,122100,384462370,9020,9020,9020,9020,174
20240508,122000,382892890,9020,9020,9020,9020,0
20240508,121900,382892890,9020,9020,9020,9020,30
20240508,121800,382622290,9020,9020,9020,9020,60
20240508,121700,382081090,9020,9020,9020,9020,1
20240508,121600,382072070,9020,9020,9020,9020,0
20240508,121500,382072070,9020,9020,9020,9020,700
20240508,121400,375758070,9010,9010,9010,9010,10
20240508,121300,375667970,9010,9010,9020,9010,1506
20240508,121200,362096850,9020,9020,9020,9020,150
20240508,121100,360743850,9020,9020,9020,9020,745
20240508,121000,354023950,9030,9020,9030,9020,5
20240508,120900,353978840,9020,9020,9020,9020,0
20240508,120800,353978840,9020,9020,9020,9020,0
20240508,120700,353978840,9020,9020,9020,9020,96
20240508,120600,353112920,9020,9030,9030,9020,3
20240508,120500,353085850,9030,9030,9030,9030,5
20240508,120400,353040700,9030,9030,9030,9030,50
20240508,120300,352589200,9030,9020,9030,9020,420
20240508,120200,348798100,9030,9030,9030,9030,0
20240508,120100,348798100,9030,9020,9030,9020,700
20240508,120000,342480100,9010,9010,9010,9010,0
20240508,115900,342480100,9010,9010,9010,9010,1285
20240508,115800,330902250,9000,9000,9000,9000,0
20240508,115700,330902250,9000,9000,9000,9000,610
20240508,115600,325412250,9000,9000,9000,9000,454
20240508,115500,321326250,9030,9030,9030,9030,0
20240508,115400,321326250,9030,9030,9030,9030,500
20240508,115300,316811250,9000,9000,9000,9000,50
20240508,115200,316361250,9000,9000,9000,9000,12
20240508,115100,316253250,9000,9010,9020,9000,1762
20240508,115000,300383670,9010,9010,9010,9010,110
20240508,114900,299392570,9010,9010,9010,9010,241
20240508,114800,297221160,9010,9010,9010,9010,241
20240508,114700,295049750,9010,9010,9010,9010,160
20240508,114600,293608150,9020,9020,9020,9020,0
20240508,114500,293608150,9020,9010,9020,9010,2
20240508,114400,293590120,8990,8990,8990,8990,0
20240508,114300,293590120,8990,8990,8990,8990,0
20240508,114200,293590120,8990,8990,8990,8990,53
20240508,114100,293113650,9020,9020,9020,9020,0
20240508,114000,293113650,9020,9020,9020,9020,1
20240508,113900,293104630,8990,8990,8990,8990,23
20240508,113800,292897860,9000,9000,9000,9000,0
20240508,113700,292897860,9000,9000,9000,9000,0
20240508,113600,292897860,9000,9000,9000,9000,200
20240508,113500,291097860,9000,9000,9000,9000,0
20240508,113400,291097860,9000,9000,9000,9000,241
20240508,113300,288928860,9000,9000,9000,9000,0
20240508,113200,288928860,9000,9000,9000,9000,45
20240508,113100,288523860,9000,9000,9000,9000,0
20240508,113000,288523860,9000,9000,9000,9000,300
20240508,112900,285823860,9000,9000,9000,9000,0
20240508,112800,285823860,9000,9030,9030,9000,101
20240508,112700,284914420,9030,9030,9030,9030,1
20240508,112600,284905390,9000,9010,9010,9000,480
20240508,112500,280584390,9010,9010,9010,9010,2046
20240508,112400,262149930,9030,9030,9030,9030,7
20240508,112300,262086720,9030,9020,9030,9020,2
20240508,112200,262068670,9000,9000,9000,9000,0
20240508,112100,262068670,9000,9000,9000,9000,53
20240508,112000,261591670,9000,9000,9000,9000,0
20240508,111900,261591670,9000,9000,9000,9000,0
20240508,111800,261591670,9000,9000,9000,9000,0
20240508,111700,261591670,9000,9000,9000,9000,0
20240508,111600,261591670,9000,9000,9000,9000,50
20240508,111500,261141670,9030,9030,9030,9030,0
20240508,111400,261141670,9030,9030,9030,9030,0
20240508,111300,261141670,9030,9030,9030,9030,23
20240508,111200,260933980,9030,9030,9030,9030,1
20240508,111100,260924950,9020,9020,9020,9020,0
20240508,111000,260924950,9020,9010,9020,9010,746
20240508,110900,254202440,9010,9010,9010,9010,0
20240508,110800,254202440,9010,9010,9010,9010,0
20240508,110700,254202440,9010,9010,9010,9010,227
20240508,110600,252157170,9010,9010,9010,9010,103
20240508,110500,251229140,9010,9010,9010,9010,100
20240508,110400,250328140,9020,9020,9020,9020,321
20240508,110300,247432720,9020,9010,9020,9010,290
20240508,110200,244817420,9030,9030,9030,9030,1
20240508,110100,244808390,9040,9010,9040,9010,77
20240508,110000,244114370,9040,9040,9040,9040,0
20240508,105900,244114370,9040,9040,9040,9040,0
20240508,105800,244114370,9040,9000,9040,9000,806
20240508,105700,236840510,9020,9020,9020,9020,0
20240508,105600,236840510,9020,9020,9020,9020,0
20240508,105500,236840510,9020,9020,9020,9020,0
20240508,105400,236840510,9020,9020,9020,9020,72
20240508,105300,236191070,9020,9020,9020,9020,140
20240508,105200,234928270,9020,9000,9020,9000,105
20240508,105100,233982970,9020,9010,9020,9010,10
20240508,105000,233892780,9000,9000,9000,9000,0
20240508,104900,233892780,9000,9000,9000,9000,10
20240508,104800,233802780,9010,9010,9010,9010,37
20240508,104700,233469410,9010,9010,9010,9010,0
20240508,104600,233469410,9010,9010,9010,9010,0
20240508,104500,233469410,9010,9010,9010,9010,0
20240508,104400,233469410,9010,9010,9010,9010,100
20240508,104300,232568410,9000,9000,9000,9000,10
20240508,104200,232478410,9000,9000,9000,9000,0
20240508,104100,232478410,9000,9000,9000,9000,112
20240508,104000,231470410,9000,8990,9000,8990,1181
20240508,103900,220841420,9000,9000,9000,9000,0
20240508,103800,220841420,9000,9000,9000,9000,1239
20240508,103700,209690420,8970,8970,8970,8970,10
20240508,103600,209600720,8980,9000,9000,8980,169
20240508,103500,208081760,9000,9000,9000,9000,5
20240508,103400,208036760,9000,9000,9000,9000,0
20240508,103300,208036760,9000,9000,9000,9000,1
20240508,103200,208027760,8990,8990,8990,8990,0
20240508,103100,208027760,8990,8990,8990,8990,0
20240508,103000,208027760,8990,8990,8990,8990,2
20240508,102900,208009780,8990,9000,9000,8990,20
20240508,102800,207829880,9010,8980,9010,8980,116
20240508,102700,206787870,8970,8970,8970,8970,0
20240508,102600,206787870,8970,8970,8970,8970,2
20240508,102500,206769930,8990,8990,8990,8970,1102
20240508,102400,196882990,8990,8970,8990,8970,22
20240508,102300,196685310,8980,8980,8980,8980,100
20240508,102200,195787310,8970,8970,8970,8970,8
20240508,102100,195715550,8970,9010,9010,8960,5349
20240508,102000,147743060,9010,9010,9010,9010,0
20240508,101900,147743060,9010,9010,9010,9010,0
20240508,101800,147743060,9010,9010,9010,9010,10
20240508,101700,147652960,9010,9010,9010,9010,1041
20240508,101600,138273550,9020,9020,9020,9020,1
20240508,101500,138264530,9020,9020,9020,9020,1
20240508,101400,138255510,9010,9010,9010,9010,504
20240508,101300,133714470,9010,9030,9030,9010,64
20240508,101200,133137810,9040,9040,9040,9040,10
20240508,101100,133047410,9040,9040,9040,9040,3
20240508,101000,133020290,9030,9040,9040,9030,4
20240508,100900,132984150,9010,9010,9010,9010,0
20240508,100800,132984150,9010,9040,9050,9010,212
20240508,100700,131070610,9040,9020,9040,9020,1400
20240508,100600,118425740,9020,9020,9020,9010,6
20240508,100500,118371660,9000,9010,9010,9000,192
20240508,100400,116643140,9010,9010,9010,9010,100
20240508,100300,115742140,9020,9020,9020,9020,103
20240508,100200,114813080,9010,9000,9020,9000,782
20240508,100100,107768250,9000,9010,9010,9000,422
20240508,100000,103966230,9000,9020,9020,9000,601
20240508,095900,98553820,9020,9010,9020,9010,451
20240508,095800,94490300,9010,9000,9010,9000,103
20240508,095700,93563280,9000,9000,9000,9000,23
20240508,095600,93356280,9000,8990,9000,8990,146
20240508,095500,92043710,9000,8990,9000,8990,4
20240508,095400,92007730,8990,8990,8990,8990,319
20240508,095300,89139920,8990,8980,8990,8980,21
20240508,095200,88951300,8980,8960,8980,8960,19
20240508,095100,88781000,8960,8960,8960,8960,278
20240508,095000,86290120,8960,8980,8980,8960,108
20240508,094900,85320440,8960,8970,8970,8960,1264
20240508,094800,73983000,8970,8970,8970,8970,1
20240508,094700,73974030,8990,8990,8990,8990,1
20240508,094600,73965040,9000,9000,9000,9000,30
20240508,094500,73695040,9010,9010,9010,9010,0
20240508,094400,73695040,9010,9010,9010,9010,2
20240508,094300,73677020,8960,8970,8970,8960,538
20240508,094200,68854980,9020,9000,9020,9000,3
20240508,094100,68827960,9000,9000,9000,9000,238
20240508,094000,66685960,9020,9010,9020,9010,2
20240508,093900,66667930,9000,9000,9000,9000,14
20240508,093800,66541930,9020,9000,9020,9000,400
20240508,093700,62935390,9000,9000,9000,9000,100
20240508,093600,62035390,9000,9000,9000,9000,1
20240508,093500,62026390,8960,8960,8960,8960,48
20240508,093400,61596310,8960,8960,8960,8960,0
20240508,093300,61596310,8960,8990,8990,8960,438
20240508,093200,57670700,9000,9000,9000,9000,1
20240508,093100,57661700,8980,8980,8980,8980,6
20240508,093000,57607820,8980,8980,8980,8970,141
20240508,092900,56342160,8980,8990,8990,8980,101
20240508,092800,55435160,8980,8980,8980,8980,0
20240508,092700,55435160,8980,8980,8980,8980,1
20240508,092600,55426180,8980,9010,9010,8980,34
20240508,092500,55119950,9020,9020,9020,8980,274
20240508,092400,52653370,9020,9020,9020,9020,0
20240508,092300,52653370,9020,9020,9020,9020,21
20240508,092200,52463950,9020,8980,9020,8950,163
20240508,092100,51002690,9020,9000,9020,8970,333
20240508,092000,48010110,9020,8990,9020,8990,1039
20240508,091900,38669240,8970,8990,8990,8970,116
20240508,091800,37626620,8990,8990,8990,8990,5
20240508,091700,37581670,8980,8980,8980,8980,5
20240508,091600,37536770,8990,8990,8990,8990,1
20240508,091500,37527780,8970,8990,8990,8970,3
20240508,091400,37500830,8970,8970,8970,8970,0
20240508,091300,37500830,8970,8970,8970,8970,0
20240508,091200,37500830,8970,8990,8990,8970,42
20240508,091100,37123410,8990,8950,8990,8940,526
20240508,091000,32400000,8990,8970,8990,8970,115
20240508,090900,31368400,8970,8970,8970,8970,0
20240508,090800,31368400,8970,8920,8970,8920,28
20240508,090700,31118590,8920,8920,8920,8920,521
20240508,090600,26471270,8970,8970,8970,8970,11
20240508,090500,26372600,8970,8920,8970,8920,5
20240508,090400,26327800,8970,8970,8970,8920,350
20240508,090300,23204400,8950,8970,8970,8950,2
20240508,090200,23186480,8920,8980,8980,8920,45
20240508,090100,22785020,8980,9000,9000,8920,1570
20240508,090000,8721000,9000,9000,9000,9000,969