KissMeData/033170/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191400,3290985726,1790,1790,1790,1790,59160
20240508,191300,3290985726,1790,1790,1790,1790,0
20240508,191200,3290985726,1790,1790,1790,1790,0
20240508,191100,3290985726,1790,1790,1790,1790,0
20240508,191000,3290985726,1790,1790,1790,1790,0
20240508,190900,3290985726,1790,1790,1790,1790,0
20240508,190800,3290985726,1790,1790,1790,1790,0
20240508,190700,3290985726,1790,1790,1790,1790,0
20240508,190600,3290985726,1790,1790,1790,1790,0
20240508,190500,3290985726,1790,1790,1790,1790,0
20240508,190400,3290985726,1790,1790,1790,1790,0
20240508,190300,3290985726,1790,1790,1790,1790,0
20240508,190200,3290985726,1790,1790,1790,1790,0
20240508,190100,3290985726,1790,1790,1790,1790,0
20240508,190000,3290985726,1790,1790,1790,1790,0
20240508,185900,3290985726,1790,1790,1790,1790,0
20240508,185800,3290985726,1790,1790,1790,1790,0
20240508,185700,3290985726,1790,1790,1790,1790,0
20240508,185600,3290985726,1790,1790,1790,1790,0
20240508,185500,3290985726,1790,1790,1790,1790,0
20240508,185400,3290985726,1790,1790,1790,1790,0
20240508,185300,3290985726,1790,1790,1790,1790,0
20240508,185200,3290985726,1790,1790,1790,1790,0
20240508,185100,3290985726,1790,1790,1790,1790,0
20240508,185000,3290985726,1790,1790,1790,1790,0
20240508,184900,3290985726,1790,1790,1790,1790,0
20240508,184800,3290985726,1790,1790,1790,1790,0
20240508,184700,3290985726,1790,1790,1790,1790,0
20240508,184600,3290985726,1790,1790,1790,1790,0
20240508,184500,3290985726,1790,1790,1790,1790,0
20240508,184400,3290985726,1790,1790,1790,1790,59160
20240508,184300,3290985726,1790,1790,1790,1790,0
20240508,184200,3290985726,1790,1790,1790,1790,0
20240508,184100,3290985726,1790,1790,1790,1790,0
20240508,184000,3290985726,1790,1790,1790,1790,0
20240508,183900,3290985726,1790,1790,1790,1790,0
20240508,183800,3290985726,1790,1790,1790,1790,0
20240508,183700,3290985726,1790,1790,1790,1790,0
20240508,183600,3290985726,1790,1790,1790,1790,0
20240508,183500,3290985726,1790,1790,1790,1790,0
20240508,183400,3290985726,1790,1790,1790,1790,0
20240508,183300,3290985726,1790,1790,1790,1790,0
20240508,183200,3290985726,1790,1790,1790,1790,0
20240508,183100,3290985726,1790,1790,1790,1790,0
20240508,183000,3290985726,1790,1790,1790,1790,0
20240508,182900,3290985726,1790,1790,1790,1790,0
20240508,182800,3290985726,1790,1790,1790,1790,0
20240508,182700,3290985726,1790,1790,1790,1790,0
20240508,182600,3290985726,1790,1790,1790,1790,0
20240508,182500,3290985726,1790,1790,1790,1790,0
20240508,182400,3290985726,1790,1790,1790,1790,0
20240508,182300,3290985726,1790,1790,1790,1790,0
20240508,182200,3290985726,1790,1790,1790,1790,0
20240508,182100,3290985726,1790,1790,1790,1790,0
20240508,182000,3290985726,1790,1790,1790,1790,0
20240508,181900,3290985726,1790,1790,1790,1790,0
20240508,181800,3290985726,1790,1790,1790,1790,0
20240508,181700,3290985726,1790,1790,1790,1790,0
20240508,181600,3290985726,1790,1790,1790,1790,0
20240508,181500,3290985726,1790,1790,1790,1790,0
20240508,181400,3290985726,1790,1790,1790,1790,59160
20240508,181300,3290985726,1790,1790,1790,1790,0
20240508,181200,3290985726,1790,1790,1790,1790,0
20240508,181100,3290985726,1790,1790,1790,1790,0
20240508,181000,3290985726,1790,1790,1790,1790,0
20240508,180900,3290985726,1790,1790,1790,1790,0
20240508,180800,3290985726,1790,1790,1790,1790,0
20240508,180700,3290985726,1790,1790,1790,1790,0
20240508,180600,3290985726,1790,1790,1790,1790,0
20240508,180500,3290985726,1790,1790,1790,1790,0
20240508,180400,3290985726,1790,1790,1790,1790,0
20240508,180300,3290985726,1790,1790,1790,1790,0
20240508,180200,3290985726,1790,1790,1790,1790,0
20240508,180100,3290985726,1790,1790,1790,1790,0
20240508,180000,3290985726,1790,1790,1790,1790,0
20240508,175900,3290985726,1790,1790,1790,1790,0
20240508,175800,3290985726,1790,1790,1790,1790,0
20240508,175700,3290985726,1790,1790,1790,1790,0
20240508,175600,3290985726,1790,1790,1790,1790,0
20240508,175500,3290985726,1790,1790,1790,1790,0
20240508,175400,3290985726,1790,1790,1790,1790,0
20240508,175300,3290985726,1790,1790,1790,1790,0
20240508,175200,3290985726,1790,1790,1790,1790,0
20240508,175100,3290985726,1790,1790,1790,1790,0
20240508,175000,3290985726,1790,1790,1790,1790,0
20240508,174900,3290985726,1790,1790,1790,1790,0
20240508,174800,3290985726,1790,1790,1790,1790,0
20240508,174700,3290985726,1790,1790,1790,1790,0
20240508,174600,3290985726,1790,1790,1790,1790,0
20240508,174500,3290985726,1790,1790,1790,1790,0
20240508,174400,3290985726,1790,1790,1790,1790,59160
20240508,174300,3290985726,1790,1790,1790,1790,0
20240508,174200,3290985726,1790,1790,1790,1790,0
20240508,174100,3290985726,1790,1790,1790,1790,0
20240508,174000,3290985726,1790,1790,1790,1790,0
20240508,173900,3290985726,1790,1790,1790,1790,0
20240508,173800,3290985726,1790,1790,1790,1790,0
20240508,173700,3290985726,1790,1790,1790,1790,0
20240508,173600,3290985726,1790,1790,1790,1790,0
20240508,173500,3290985726,1790,1790,1790,1790,0
20240508,173400,3290985726,1790,1790,1790,1790,0
20240508,173300,3290985726,1790,1790,1790,1790,0
20240508,173200,3290985726,1790,1790,1790,1790,0
20240508,173100,3290985726,1790,1790,1790,1790,0
20240508,173000,3290985726,1790,1790,1790,1790,0
20240508,172900,3290985726,1790,1790,1790,1790,0
20240508,172800,3290985726,1790,1790,1790,1790,0
20240508,172700,3290985726,1790,1790,1790,1790,0
20240508,172600,3290985726,1790,1790,1790,1790,0
20240508,172500,3290985726,1790,1790,1790,1790,0
20240508,172400,3290985726,1790,1790,1790,1790,0
20240508,172300,3290985726,1790,1790,1790,1790,0
20240508,172200,3290985726,1790,1790,1790,1790,0
20240508,172100,3290985726,1790,1790,1790,1790,0
20240508,172000,3290985726,1790,1790,1790,1790,0
20240508,171900,3290985726,1790,1790,1790,1790,0
20240508,171800,3290985726,1790,1790,1790,1790,0
20240508,171700,3290985726,1790,1790,1790,1790,0
20240508,171600,3290985726,1790,1790,1790,1790,0
20240508,171500,3290985726,1790,1790,1790,1790,0
20240508,171400,3290985726,1790,1790,1790,1790,59160
20240508,171300,3290985726,1790,1790,1790,1790,0
20240508,171200,3290985726,1790,1790,1790,1790,0
20240508,171100,3290985726,1790,1790,1790,1790,0
20240508,171000,3290985726,1790,1790,1790,1790,0
20240508,170900,3290985726,1790,1790,1790,1790,0
20240508,170800,3290985726,1790,1790,1790,1790,0
20240508,170700,3290985726,1790,1790,1790,1790,0
20240508,170600,3290985726,1790,1790,1790,1790,0
20240508,170500,3290985726,1790,1790,1790,1790,0
20240508,170400,3290985726,1790,1790,1790,1790,0
20240508,170300,3290985726,1790,1790,1790,1790,0
20240508,170200,3290985726,1790,1790,1790,1790,0
20240508,170100,3290985726,1790,1790,1790,1790,0
20240508,170000,3290985726,1790,1790,1790,1790,0
20240508,165900,3290985726,1790,1790,1790,1790,0
20240508,165800,3290985726,1790,1790,1790,1790,0
20240508,165700,3290985726,1790,1790,1790,1790,0
20240508,165600,3290985726,1790,1790,1790,1790,0
20240508,165500,3290985726,1790,1790,1790,1790,0
20240508,165400,3290985726,1790,1790,1790,1790,0
20240508,165300,3290985726,1790,1790,1790,1790,0
20240508,165200,3290985726,1790,1790,1790,1790,0
20240508,165100,3290985726,1790,1790,1790,1790,0
20240508,165000,3290985726,1790,1790,1790,1790,0
20240508,164900,3290985726,1790,1790,1790,1790,0
20240508,164800,3290985726,1790,1790,1790,1790,0
20240508,164700,3290985726,1790,1790,1790,1790,0
20240508,164600,3290985726,1790,1790,1790,1790,0
20240508,164500,3290985726,1790,1790,1790,1790,0
20240508,164400,3290985726,1790,1790,1790,1790,59160
20240508,164300,3290985726,1790,1790,1790,1790,0
20240508,164200,3290985726,1790,1790,1790,1790,0
20240508,164100,3290985726,1790,1790,1790,1790,0
20240508,164000,3290985726,1790,1790,1790,1790,0
20240508,163900,3290985726,1790,1790,1790,1790,0
20240508,163800,3290985726,1790,1790,1790,1790,0
20240508,163700,3290985726,1790,1790,1790,1790,0
20240508,163600,3290985726,1790,1790,1790,1790,0
20240508,163500,3290985726,1790,1790,1790,1790,0
20240508,163400,3290985726,1790,1790,1790,1790,0
20240508,163300,3290985726,1790,1790,1790,1790,0
20240508,163200,3290985726,1790,1790,1790,1790,0
20240508,163100,3290985726,1790,1790,1790,1790,0
20240508,163000,3290985726,1790,1790,1790,1790,0
20240508,162900,3290985726,1790,1790,1790,1790,0
20240508,162800,3290985726,1790,1790,1790,1790,0
20240508,162700,3290985726,1790,1790,1790,1790,0
20240508,162600,3290985726,1790,1790,1790,1790,0
20240508,162500,3290985726,1790,1790,1790,1790,0
20240508,162400,3290985726,1790,1790,1790,1790,0
20240508,162300,3290985726,1790,1790,1790,1790,0
20240508,162200,3290985726,1790,1790,1790,1790,0
20240508,162100,3290985726,1790,1790,1790,1790,0
20240508,162000,3290985726,1790,1790,1790,1790,0
20240508,161900,3290985726,1790,1790,1790,1790,0
20240508,161800,3290985726,1790,1790,1790,1790,0
20240508,161700,3290985726,1790,1790,1790,1790,0
20240508,161600,3290985726,1790,1790,1790,1790,0
20240508,161500,3290985726,1790,1790,1790,1790,0
20240508,161400,3290985726,1790,1790,1790,1790,59160
20240508,161300,3290985726,1790,1790,1790,1790,0
20240508,161200,3290985726,1790,1790,1790,1790,0
20240508,161100,3290985726,1790,1790,1790,1790,0
20240508,161000,3290985726,1790,1790,1790,1790,0
20240508,160900,3290985726,1790,1790,1790,1790,0
20240508,160800,3290985726,1790,1790,1790,1790,0
20240508,160700,3290985726,1790,1790,1790,1790,0
20240508,160600,3290985726,1790,1790,1790,1790,0
20240508,160500,3290985726,1790,1790,1790,1790,0
20240508,160400,3290985726,1790,1790,1790,1790,0
20240508,160300,3290985726,1790,1790,1790,1790,0
20240508,160200,3290985726,1790,1790,1790,1790,0
20240508,160100,3290985726,1790,1790,1790,1790,0
20240508,160000,3290985726,1790,1790,1790,1790,0
20240508,155900,3290985726,1790,1790,1790,1790,0
20240508,155800,3290985726,1790,1790,1790,1790,0
20240508,155700,3290985726,1790,1790,1790,1790,0
20240508,155600,3290985726,1790,1790,1790,1790,0
20240508,155500,3290985726,1790,1790,1790,1790,0
20240508,155400,3290985726,1790,1790,1790,1790,0
20240508,155300,3290985726,1790,1790,1790,1790,0
20240508,155200,3290985726,1790,1790,1790,1790,0
20240508,155100,3290985726,1790,1790,1790,1790,0
20240508,155000,3290985726,1790,1790,1790,1790,0
20240508,154900,3290985726,1790,1790,1790,1790,0
20240508,154800,3290985726,1790,1790,1790,1790,0
20240508,154700,3290985726,1790,1790,1790,1790,0
20240508,154600,3290985726,1790,1790,1790,1790,0
20240508,154500,3290985726,1790,1790,1790,1790,0
20240508,154400,3290985726,1790,1790,1790,1790,59160
20240508,154300,3290985726,1790,1790,1790,1790,0
20240508,154200,3290985726,1790,1790,1790,1790,0
20240508,154100,3290985726,1790,1790,1790,1790,0
20240508,154000,3290985726,1790,1790,1790,1790,0
20240508,153900,3290985726,1790,1790,1790,1790,0
20240508,153800,3290985726,1790,1790,1790,1790,0
20240508,153700,3290985726,1790,1790,1790,1790,0
20240508,153600,3290985726,1790,1790,1790,1790,0
20240508,153500,3290985726,1790,1790,1790,1790,0
20240508,153400,3290985726,1790,1790,1790,1790,0
20240508,153300,3290985726,1790,1790,1790,1790,0
20240508,153200,3290985726,1790,1790,1790,1790,0
20240508,153100,3290985726,1790,1790,1790,1790,0
20240508,153000,3290985726,1790,1790,1790,1790,59160
20240508,152900,3185089326,1802,1802,1802,1802,0
20240508,152800,3185089326,1802,1802,1802,1802,0
20240508,152700,3185089326,1802,1802,1802,1802,0
20240508,152600,3185089326,1802,1802,1802,1802,0
20240508,152500,3185089326,1802,1802,1802,1802,0
20240508,152400,3185089326,1802,1802,1802,1802,0
20240508,152300,3185089326,1802,1802,1802,1802,0
20240508,152200,3185089326,1802,1802,1802,1802,0
20240508,152100,3185089326,1802,1802,1802,1802,0
20240508,152000,3185089326,1802,1802,1802,1802,0
20240508,151900,3185089326,1802,1803,1803,1800,11667
20240508,151800,3164083992,1803,1804,1805,1803,9364
20240508,151700,3147191141,1804,1802,1804,1802,15758
20240508,151600,3118788921,1802,1801,1802,1800,6289
20240508,151500,3107462291,1802,1802,1802,1801,6503
20240508,151400,3095747161,1801,1801,1802,1801,3644
20240508,151300,3089184236,1802,1803,1803,1802,4710
20240508,151200,3080695874,1803,1805,1805,1803,1878
20240508,151100,3077309244,1805,1804,1805,1802,3896
20240508,151000,3070280301,1804,1805,1805,1804,947
20240508,150900,3068571610,1805,1804,1806,1804,4655
20240508,150800,3060171181,1803,1799,1803,1799,13676
20240508,150700,3035535557,1800,1800,1800,1799,5588
20240508,150600,3025479082,1799,1800,1801,1799,2629
20240508,150500,3020748009,1800,1801,1801,1800,4127
20240508,150400,3013319311,1802,1801,1802,1800,4644
20240508,150300,3004958818,1801,1801,1802,1800,5320
20240508,150200,2995380097,1801,1802,1802,1801,4898
20240508,150100,2986555735,1802,1803,1803,1802,805
20240508,150000,2985105020,1803,1803,1808,1803,4566
20240508,145900,2976869924,1807,1799,1810,1799,57941
20240508,145800,2872379894,1799,1792,1799,1792,30847
20240508,145700,2816985652,1792,1792,1793,1792,4727
20240508,145600,2808513868,1792,1792,1792,1792,1158
20240508,145500,2806438732,1792,1792,1792,1792,2455
20240508,145400,2802039372,1793,1792,1793,1791,1224
20240508,145300,2799844991,1792,1792,1792,1791,2245
20240508,145200,2795823185,1791,1790,1791,1790,4210
20240508,145100,2788285566,1790,1789,1790,1789,4214
20240508,145000,2780742819,1790,1785,1790,1785,2021
20240508,144900,2777126750,1785,1785,1788,1785,4994
20240508,144800,2768205899,1784,1786,1788,1784,1726
20240508,144700,2765125397,1788,1789,1789,1785,1101
20240508,144600,2763160075,1787,1787,1787,1787,1000
20240508,144500,2761373075,1785,1788,1788,1785,695
20240508,144400,2760132163,1786,1788,1788,1786,301
20240508,144300,2759594575,1784,1788,1788,1784,7292
20240508,144200,2746578353,1789,1789,1789,1785,311
20240508,144100,2746023174,1785,1786,1786,1785,9528
20240508,144000,2729014694,1787,1788,1788,1787,7318
20240508,143900,2715933395,1789,1788,1789,1788,1153
20240508,143800,2713870717,1789,1789,1789,1789,75
20240508,143700,2713736542,1788,1787,1788,1787,9686
20240508,143600,2696419714,1787,1786,1787,1786,1001
20240508,143500,2694631927,1787,1787,1787,1787,1201
20240508,143400,2692485740,1787,1787,1787,1787,650
20240508,143300,2691324190,1787,1784,1787,1784,101
20240508,143200,2691144003,1787,1784,1787,1784,7277
20240508,143100,2678158374,1785,1785,1785,1784,1242
20240508,143000,2675941904,1785,1787,1787,1785,125
20240508,142900,2675718769,1785,1786,1787,1785,4661
20240508,142800,2667398232,1787,1786,1787,1786,510
20240508,142700,2666487362,1787,1785,1787,1785,4215
20240508,142600,2658960897,1785,1785,1785,1785,200
20240508,142500,2658603897,1784,1785,1785,1784,499
20240508,142400,2657713676,1786,1785,1786,1785,833
20240508,142300,2656226338,1786,1786,1786,1786,0
20240508,142200,2656226338,1786,1786,1786,1786,10
20240508,142100,2656208478,1785,1785,1785,1785,158
20240508,142000,2655926448,1785,1785,1785,1785,15
20240508,141900,2655899673,1785,1785,1785,1785,169
20240508,141800,2655598008,1785,1785,1785,1785,305
20240508,141700,2655053583,1783,1786,1786,1783,1166
20240508,141600,2652974531,1786,1786,1786,1786,11
20240508,141500,2652954885,1783,1784,1786,1783,615
20240508,141400,2651857786,1783,1784,1784,1783,8373
20240508,141300,2636923727,1784,1784,1784,1784,3000
20240508,141200,2631571727,1784,1785,1785,1784,2361
20240508,141100,2627359342,1785,1786,1786,1785,1303
20240508,141000,2625033460,1787,1788,1788,1787,150
20240508,140900,2624765275,1789,1789,1790,1789,295
20240508,140800,2624237512,1789,1789,1789,1789,10
20240508,140700,2624219622,1789,1789,1789,1788,2154
20240508,140600,2620368117,1788,1791,1791,1788,3614
20240508,140500,2613900432,1791,1791,1791,1791,11
20240508,140400,2613880731,1790,1791,1791,1790,627
20240508,140300,2612757792,1791,1789,1791,1789,4674
20240508,140200,2604391803,1790,1787,1790,1787,17247
20240508,140100,2573536950,1789,1785,1789,1785,12305
20240508,140000,2551550210,1785,1783,1785,1783,7287
20240508,135900,2538544679,1783,1784,1784,1783,2003
20240508,135800,2534971449,1784,1783,1784,1783,1111
20240508,135700,2532990525,1783,1782,1783,1782,5505
20240508,135600,2523177010,1783,1783,1783,1782,332
20240508,135500,2522585278,1783,1782,1783,1782,126
20240508,135400,2522360642,1780,1781,1781,1780,5670
20240508,135300,2512267382,1784,1784,1784,1784,100
20240508,135200,2512088982,1784,1782,1784,1782,1000
20240508,135100,2510305788,1784,1779,1784,1779,4295
20240508,135000,2502654360,1780,1780,1780,1780,437
20240508,134900,2501876500,1780,1781,1781,1780,1288
20240508,134800,2499582779,1781,1781,1781,1780,94
20240508,134700,2499415457,1780,1780,1780,1780,10
20240508,134600,2499397657,1781,1781,1781,1781,120
20240508,134500,2499183937,1781,1781,1781,1781,80
20240508,134400,2499041457,1781,1781,1782,1781,3621
20240508,134300,2492591445,1781,1781,1781,1780,2555
20240508,134200,2488040996,1782,1783,1783,1782,2334
20240508,134100,2483881804,1783,1782,1783,1781,2017
20240508,134000,2480287497,1782,1780,1782,1780,2002
20240508,133900,2476720550,1780,1780,1780,1780,6
20240508,133800,2476709870,1782,1781,1782,1779,3201
20240508,133700,2471014383,1781,1779,1781,1779,3385
20240508,133600,2464989424,1779,1776,1779,1776,3490
20240508,133500,2458791178,1776,1777,1777,1775,3248
20240508,133400,2453024296,1775,1779,1779,1775,5668
20240508,133300,2442957701,1779,1778,1779,1777,541
20240508,133200,2441996065,1779,1779,1779,1779,59
20240508,133100,2441891104,1778,1779,1780,1778,1261
20240508,133000,2439648315,1779,1778,1779,1778,1500
20240508,132900,2436981248,1777,1777,1777,1777,4349
20240508,132800,2429253075,1778,1777,1778,1777,932
20240508,132700,2427596509,1777,1777,1777,1776,246
20240508,132600,2427159397,1777,1777,1777,1775,519
20240508,132500,2426237534,1777,1777,1777,1775,876
20240508,132400,2424682542,1777,1777,1777,1777,36
20240508,132300,2424618570,1777,1777,1777,1777,2
20240508,132200,2424615016,1777,1778,1778,1777,1955
20240508,132100,2421140951,1778,1779,1779,1778,529
20240508,132000,2420200380,1779,1779,1779,1779,16
20240508,131900,2420171916,1778,1778,1778,1778,165
20240508,131800,2419878546,1778,1777,1778,1777,895
20240508,131700,2418287286,1777,1776,1777,1776,2477
20240508,131600,2413886444,1776,1776,1776,1775,548
20240508,131500,2412913597,1775,1775,1775,1775,569
20240508,131400,2411903622,1773,1775,1775,1773,2655
20240508,131300,2407191404,1775,1775,1775,1775,392
20240508,131200,2406495604,1775,1775,1775,1775,1854
20240508,131100,2403204754,1775,1771,1775,1770,18668
20240508,131000,2370162126,1770,1771,1775,1770,5430
20240508,130900,2360546903,1771,1771,1775,1771,7198
20240508,130800,2347798309,1771,1773,1773,1770,33592
20240508,130700,2288313330,1773,1774,1774,1773,3978
20240508,130600,2281259647,1775,1776,1776,1775,1579
20240508,130500,2278456864,1776,1776,1777,1776,917
20240508,130400,2276828270,1776,1775,1776,1775,382
20240508,130300,2276149988,1776,1775,1777,1775,2161
20240508,130200,2272313985,1775,1775,1776,1775,2621
20240508,130100,2267660210,1775,1775,1776,1772,35645
20240508,130000,2204444740,1776,1776,1777,1776,14420
20240508,125900,2178834800,1776,1777,1777,1776,3990
20240508,125800,2171748316,1777,1777,1777,1776,8408
20240508,125700,2156807760,1778,1780,1780,1778,6913
20240508,125600,2144516046,1778,1779,1779,1777,4658
20240508,125500,2136234556,1779,1780,1780,1779,2510
20240508,125400,2131766906,1780,1780,1780,1778,7850
20240508,125300,2117809484,1779,1780,1780,1779,4292
20240508,125200,2110174015,1779,1779,1780,1778,6795
20240508,125100,2098085749,1781,1781,1781,1781,16
20240508,125000,2098057253,1779,1782,1782,1779,1525
20240508,124900,2095343924,1782,1779,1782,1778,5250
20240508,124800,2086002340,1779,1779,1780,1779,2754
20240508,124700,2081101974,1780,1782,1782,1780,2343
20240508,124600,2076931034,1780,1781,1782,1779,75191
20240508,124500,1943097194,1781,1781,1782,1781,3820
20240508,124400,1936293754,1781,1784,1784,1781,10240
20240508,124300,1918046153,1784,1783,1784,1783,4084
20240508,124200,1910764227,1784,1783,1785,1783,44
20240508,124100,1910685738,1784,1784,1784,1784,0
20240508,124000,1910685738,1784,1784,1784,1784,220
20240508,123900,1910293258,1784,1784,1784,1784,2897
20240508,123800,1905125010,1784,1786,1786,1784,10659
20240508,123700,1886103705,1786,1786,1786,1786,2016
20240508,123600,1882503129,1786,1787,1787,1786,2034
20240508,123500,1878870397,1787,1787,1787,1787,20
20240508,123400,1878834657,1787,1787,1787,1787,16
20240508,123300,1878806065,1787,1787,1787,1787,10
20240508,123200,1878788195,1787,1787,1787,1787,3
20240508,123100,1878782834,1787,1788,1788,1787,332
20240508,123000,1878189520,1788,1789,1789,1788,3955
20240508,122900,1871117970,1789,1789,1789,1788,805
20240508,122800,1869678325,1790,1788,1790,1788,5696
20240508,122700,1859491694,1789,1788,1789,1788,1089
20240508,122600,1857544497,1789,1789,1789,1788,799
20240508,122500,1856115486,1790,1788,1790,1788,2221
20240508,122400,1852144016,1788,1788,1788,1788,1462
20240508,122300,1849529960,1787,1787,1787,1787,3083
20240508,122200,1844020639,1785,1785,1787,1785,5106
20240508,122100,1834906427,1786,1787,1787,1786,435
20240508,122000,1834129497,1786,1786,1787,1786,478
20240508,121900,1833275673,1786,1784,1786,1784,1191
20240508,121800,1831149395,1783,1785,1785,1783,402
20240508,121700,1830432425,1785,1785,1785,1784,430
20240508,121600,1829664940,1785,1785,1785,1785,100
20240508,121500,1829486440,1785,1785,1785,1785,201
20240508,121400,1829127655,1785,1786,1786,1785,174
20240508,121300,1828816969,1786,1786,1786,1786,22
20240508,121200,1828777677,1785,1787,1787,1785,2
20240508,121100,1828774105,1788,1788,1788,1788,11
20240508,121000,1828754437,1787,1787,1787,1787,5000
20240508,120900,1819819437,1787,1786,1787,1786,3003
20240508,120800,1814456076,1786,1785,1786,1785,22
20240508,120700,1814416785,1785,1785,1785,1785,3608
20240508,120600,1807976505,1782,1782,1782,1782,3482
20240508,120500,1801771581,1782,1782,1782,1782,1
20240508,120400,1801769799,1786,1785,1786,1785,7389
20240508,120300,1788580423,1785,1785,1785,1785,14
20240508,120200,1788555433,1785,1785,1785,1780,4113
20240508,120100,1781230375,1781,1782,1782,1781,5545
20240508,120000,1771354463,1783,1785,1785,1783,19
20240508,115900,1771320563,1785,1782,1785,1782,1081
20240508,115800,1769394173,1783,1784,1785,1783,4791
20240508,115700,1760851140,1784,1784,1784,1784,1
20240508,115600,1760849356,1783,1783,1783,1783,0
20240508,115500,1760849356,1783,1783,1783,1783,60
20240508,115400,1760742376,1785,1785,1785,1785,11
20240508,115300,1760722741,1783,1784,1785,1783,1841
20240508,115200,1757439265,1784,1784,1784,1784,257
20240508,115100,1756980777,1784,1783,1784,1783,675
20240508,115000,1755776702,1783,1782,1783,1782,298
20240508,114900,1755245661,1782,1783,1783,1781,2292
20240508,114800,1751163281,1782,1785,1785,1782,978
20240508,114700,1749420113,1785,1782,1785,1781,6787
20240508,114600,1737331412,1781,1781,1781,1781,0
20240508,114500,1737331412,1781,1781,1781,1781,0
20240508,114400,1737331412,1781,1782,1782,1781,1561
20240508,114300,1734550101,1782,1781,1782,1781,1359
20240508,114200,1732129712,1782,1784,1784,1782,9141
20240508,114100,1715836105,1784,1784,1784,1784,8098
20240508,114000,1701389273,1784,1784,1784,1784,3319
20240508,113900,1695468177,1784,1787,1787,1784,2296
20240508,113800,1691368758,1788,1788,1788,1788,100
20240508,113700,1691189958,1787,1787,1787,1787,60
20240508,113600,1691082738,1787,1787,1787,1786,909
20240508,113500,1689458356,1787,1785,1787,1785,662
20240508,113400,1688276678,1785,1785,1785,1785,1101
20240508,113300,1686311393,1785,1785,1785,1785,0
20240508,113200,1686311393,1785,1784,1785,1784,1341
20240508,113100,1683919034,1784,1785,1786,1784,4865
20240508,113000,1675235225,1785,1785,1785,1785,4500
20240508,112900,1667202725,1788,1784,1788,1784,1260
20240508,112800,1664954241,1784,1787,1787,1784,11627
20240508,112700,1644188884,1787,1787,1787,1787,20
20240508,112600,1644153144,1787,1787,1787,1787,2100
20240508,112500,1640400444,1787,1787,1787,1787,2000
20240508,112400,1636826444,1788,1788,1788,1788,261
20240508,112300,1636359776,1788,1788,1788,1788,722
20240508,112200,1635068840,1787,1787,1787,1787,77
20240508,112100,1634931241,1788,1788,1788,1788,1125
20240508,112000,1632919741,1788,1788,1788,1787,2643
20240508,111900,1628194107,1788,1788,1788,1788,13
20240508,111800,1628170863,1788,1788,1788,1788,19
20240508,111700,1628136891,1788,1788,1788,1786,4647
20240508,111600,1619835691,1788,1788,1788,1786,2849
20240508,111500,1614743504,1788,1788,1788,1788,434
20240508,111400,1613967512,1788,1788,1788,1788,1446
20240508,111300,1611382064,1788,1790,1790,1788,3353
20240508,111200,1605386890,1790,1788,1790,1788,331
20240508,111100,1604795000,1788,1790,1790,1788,3534
20240508,111000,1598474907,1790,1791,1791,1790,383
20240508,110900,1597788966,1791,1792,1793,1791,2526
20240508,110800,1593261004,1793,1792,1793,1792,5698
20240508,110700,1583044990,1793,1792,1793,1792,249
20240508,110600,1582598651,1792,1791,1792,1791,2295
20240508,110500,1578488236,1791,1792,1792,1790,573
20240508,110400,1577461764,1792,1793,1793,1792,1002
20240508,110300,1575666178,1789,1793,1793,1789,478
20240508,110200,1574810782,1791,1789,1791,1788,9221
20240508,110100,1558308239,1789,1789,1789,1789,1000
20240508,110000,1556519239,1789,1789,1789,1789,100
20240508,105900,1556340339,1789,1788,1789,1788,4249
20240508,105800,1548738881,1788,1788,1788,1788,188
20240508,105700,1548402737,1788,1787,1788,1787,385
20240508,105600,1547714658,1786,1788,1788,1786,105
20240508,105500,1547527109,1788,1789,1789,1788,107
20240508,105400,1547335693,1789,1789,1789,1789,200
20240508,105300,1546977893,1789,1789,1789,1784,913
20240508,105200,1545346181,1789,1789,1789,1789,50
20240508,105100,1545256731,1789,1789,1789,1789,50
20240508,105000,1545167281,1789,1788,1789,1784,1751
20240508,104900,1542039308,1788,1787,1788,1787,237
20240508,104800,1541615567,1785,1785,1785,1784,1511
20240508,104700,1538918470,1785,1786,1786,1785,2005
20240508,104600,1535337543,1786,1786,1786,1785,602
20240508,104500,1534262841,1786,1788,1788,1786,1188
20240508,104400,1532139296,1788,1785,1788,1784,136
20240508,104300,1531896641,1785,1785,1785,1785,209
20240508,104200,1531523576,1782,1782,1782,1780,2994
20240508,104100,1526191017,1781,1781,1782,1781,1583
20240508,104000,1523371690,1781,1781,1782,1779,31820
20240508,103900,1466733057,1782,1782,1782,1782,436
20240508,103800,1465956105,1781,1782,1782,1781,889
20240508,103700,1464371937,1781,1783,1783,1781,1371
20240508,103600,1461928895,1782,1783,1785,1781,30626
20240508,103500,1407361469,1783,1783,1785,1782,8752
20240508,103400,1391761004,1783,1783,1785,1783,2623
20240508,103300,1387083518,1783,1785,1785,1783,17733
20240508,103200,1355446353,1785,1786,1786,1785,17478
20240508,103100,1324244839,1787,1791,1791,1787,1373
20240508,103000,1321791047,1790,1787,1793,1787,402
20240508,102900,1321072638,1787,1787,1787,1787,656
20240508,102800,1319900366,1787,1790,1790,1787,2174
20240508,102700,1316015157,1793,1793,1793,1793,20
20240508,102600,1315979297,1786,1789,1793,1786,3188
20240508,102500,1310284987,1793,1793,1793,1793,710
20240508,102400,1309011957,1793,1786,1793,1786,187
20240508,102300,1308677968,1786,1786,1786,1786,2678
20240508,102200,1303895060,1786,1790,1790,1786,13312
20240508,102100,1280114749,1790,1793,1794,1790,3764
20240508,102000,1273375412,1794,1796,1796,1794,512
20240508,101900,1272455886,1796,1795,1796,1794,1519
20240508,101800,1269729406,1795,1792,1795,1792,166
20240508,101700,1269431739,1796,1793,1796,1793,916
20240508,101600,1267788198,1790,1793,1793,1790,11
20240508,101500,1267768478,1790,1788,1790,1788,2788
20240508,101400,1262782749,1788,1788,1789,1788,1507
20240508,101300,1260088223,1788,1789,1789,1787,4396
20240508,101200,1252230975,1789,1790,1790,1787,4592
20240508,101100,1244017306,1791,1793,1793,1791,3329
20240508,101000,1238053125,1794,1794,1794,1791,9509
20240508,100900,1221010984,1794,1796,1796,1794,2547
20240508,100800,1216440460,1796,1796,1796,1796,1531
20240508,100700,1213690784,1796,1796,1796,1793,116
20240508,100600,1213482778,1796,1796,1796,1794,809
20240508,100500,1212030414,1796,1792,1797,1792,1088
20240508,100400,1210080473,1797,1794,1798,1792,1541
20240508,100300,1207316391,1798,1797,1799,1795,4533
20240508,100200,1199166695,1797,1795,1797,1794,6667
20240508,100100,1187199400,1796,1797,1798,1795,2823
20240508,100000,1182127806,1795,1795,1795,1792,5863
20240508,095900,1171611758,1797,1793,1797,1793,528
20240508,095800,1170662954,1792,1790,1792,1790,2074
20240508,095700,1166948100,1790,1789,1791,1789,1422
20240508,095600,1164402719,1789,1783,1789,1783,2647
20240508,095500,1159669980,1783,1787,1788,1783,6400
20240508,095400,1148245032,1788,1784,1788,1784,844
20240508,095300,1146736172,1788,1783,1788,1783,1070
20240508,095200,1144827582,1783,1788,1788,1783,3003
20240508,095100,1139471121,1788,1788,1788,1781,4073
20240508,095000,1132214034,1788,1785,1789,1782,33724
20240508,094900,1072091823,1783,1783,1783,1783,230
20240508,094800,1071681733,1783,1784,1788,1783,12030
20240508,094700,1050222124,1784,1783,1784,1781,11729
20240508,094600,1029317551,1784,1783,1784,1783,3574
20240508,094500,1022944786,1784,1789,1789,1784,31907
20240508,094400,965978096,1787,1790,1791,1787,11988
20240508,094300,944544600,1790,1792,1792,1790,513
20240508,094200,943626019,1792,1790,1792,1788,16178
20240508,094100,914685823,1790,1791,1791,1789,13946
20240508,094000,889729328,1791,1791,1792,1789,21981
20240508,093900,850384022,1792,1792,1792,1791,5448
20240508,093800,840625837,1792,1791,1792,1791,4076
20240508,093700,833325549,1791,1792,1792,1791,5685
20240508,093600,823143402,1792,1792,1792,1792,3963
20240508,093500,816041706,1794,1793,1794,1791,9268
20240508,093400,799434547,1793,1794,1794,1790,7614
20240508,093300,785797901,1794,1790,1795,1790,3404
20240508,093200,779704305,1790,1793,1795,1788,66425
20240508,093100,660746041,1795,1798,1798,1793,24444
20240508,093000,616853677,1798,1805,1805,1797,44369
20240508,092900,536956686,1804,1807,1809,1804,4387
20240508,092800,529039090,1807,1808,1808,1805,10604
20240508,092700,509890986,1807,1810,1810,1807,14629
20240508,092600,483435958,1810,1811,1811,1809,2167
20240508,092500,479512359,1811,1811,1812,1808,10571
20240508,092400,460379645,1812,1818,1818,1811,22439
20240508,092300,419711007,1818,1816,1819,1816,3092
20240508,092200,414087849,1816,1818,1818,1816,2
20240508,092100,414084215,1813,1820,1820,1813,456
20240508,092000,413257480,1812,1818,1820,1811,2388
20240508,091900,408927142,1811,1818,1818,1811,29966
20240508,091800,354562414,1819,1820,1820,1819,4460
20240508,091700,346446181,1820,1821,1821,1820,3035
20240508,091600,340922439,1822,1823,1823,1820,613
20240508,091500,339806343,1825,1823,1825,1823,12069
20240508,091400,317789639,1823,1817,1823,1817,1677
20240508,091300,314733795,1823,1817,1823,1811,16091
20240508,091200,285500805,1818,1811,1818,1810,1774
20240508,091100,282280333,1811,1809,1811,1807,9938
20240508,091000,264306006,1809,1811,1811,1809,8611
20240508,090900,248721523,1811,1819,1823,1811,28320
20240508,090800,197312019,1824,1824,1824,1817,4758
20240508,090700,188656272,1819,1825,1825,1819,503
20240508,090600,187738339,1825,1825,1825,1825,3241
20240508,090500,181823514,1825,1830,1830,1814,2972
20240508,090400,176397561,1832,1809,1832,1803,19661
20240508,090300,140778952,1809,1806,1810,1803,16829
20240508,090200,110389615,1806,1819,1819,1803,32196
20240508,090100,52120137,1819,1823,1823,1817,7287
20240508,090000,38870223,1820,1823,1824,1818,21334