KissMeData/059270/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,193700,1066602230,7630,7630,7630,7630,703
20240508,193600,1066602230,7630,7630,7630,7630,0
20240508,193500,1066602230,7630,7630,7630,7630,0
20240508,193400,1066602230,7630,7630,7630,7630,0
20240508,193300,1066602230,7630,7630,7630,7630,0
20240508,193200,1066602230,7630,7630,7630,7630,0
20240508,193100,1066602230,7630,7630,7630,7630,0
20240508,193000,1066602230,7630,7630,7630,7630,0
20240508,192900,1066602230,7630,7630,7630,7630,0
20240508,192800,1066602230,7630,7630,7630,7630,0
20240508,192700,1066602230,7630,7630,7630,7630,0
20240508,192600,1066602230,7630,7630,7630,7630,0
20240508,192500,1066602230,7630,7630,7630,7630,0
20240508,192400,1066602230,7630,7630,7630,7630,0
20240508,192300,1066602230,7630,7630,7630,7630,0
20240508,192200,1066602230,7630,7630,7630,7630,0
20240508,192100,1066602230,7630,7630,7630,7630,0
20240508,192000,1066602230,7630,7630,7630,7630,0
20240508,191900,1066602230,7630,7630,7630,7630,0
20240508,191800,1066602230,7630,7630,7630,7630,0
20240508,191700,1066602230,7630,7630,7630,7630,0
20240508,191600,1066602230,7630,7630,7630,7630,0
20240508,191500,1066602230,7630,7630,7630,7630,0
20240508,191400,1066602230,7630,7630,7630,7630,0
20240508,191300,1066602230,7630,7630,7630,7630,0
20240508,191200,1066602230,7630,7630,7630,7630,0
20240508,191100,1066602230,7630,7630,7630,7630,0
20240508,191000,1066602230,7630,7630,7630,7630,0
20240508,190900,1066602230,7630,7630,7630,7630,0
20240508,190800,1066602230,7630,7630,7630,7630,0
20240508,190700,1066602230,7630,7630,7630,7630,703
20240508,190600,1066602230,7630,7630,7630,7630,0
20240508,190500,1066602230,7630,7630,7630,7630,0
20240508,190400,1066602230,7630,7630,7630,7630,0
20240508,190300,1066602230,7630,7630,7630,7630,0
20240508,190200,1066602230,7630,7630,7630,7630,0
20240508,190100,1066602230,7630,7630,7630,7630,0
20240508,190000,1066602230,7630,7630,7630,7630,0
20240508,185900,1066602230,7630,7630,7630,7630,0
20240508,185800,1066602230,7630,7630,7630,7630,0
20240508,185700,1066602230,7630,7630,7630,7630,0
20240508,185600,1066602230,7630,7630,7630,7630,0
20240508,185500,1066602230,7630,7630,7630,7630,0
20240508,185400,1066602230,7630,7630,7630,7630,0
20240508,185300,1066602230,7630,7630,7630,7630,0
20240508,185200,1066602230,7630,7630,7630,7630,0
20240508,185100,1066602230,7630,7630,7630,7630,0
20240508,185000,1066602230,7630,7630,7630,7630,0
20240508,184900,1066602230,7630,7630,7630,7630,0
20240508,184800,1066602230,7630,7630,7630,7630,0
20240508,184700,1066602230,7630,7630,7630,7630,0
20240508,184600,1066602230,7630,7630,7630,7630,0
20240508,184500,1066602230,7630,7630,7630,7630,0
20240508,184400,1066602230,7630,7630,7630,7630,0
20240508,184300,1066602230,7630,7630,7630,7630,0
20240508,184200,1066602230,7630,7630,7630,7630,0
20240508,184100,1066602230,7630,7630,7630,7630,0
20240508,184000,1066602230,7630,7630,7630,7630,0
20240508,183900,1066602230,7630,7630,7630,7630,0
20240508,183800,1066602230,7630,7630,7630,7630,0
20240508,183700,1066602230,7630,7630,7630,7630,703
20240508,183600,1066602230,7630,7630,7630,7630,0
20240508,183500,1066602230,7630,7630,7630,7630,0
20240508,183400,1066602230,7630,7630,7630,7630,0
20240508,183300,1066602230,7630,7630,7630,7630,0
20240508,183200,1066602230,7630,7630,7630,7630,0
20240508,183100,1066602230,7630,7630,7630,7630,0
20240508,183000,1066602230,7630,7630,7630,7630,0
20240508,182900,1066602230,7630,7630,7630,7630,0
20240508,182800,1066602230,7630,7630,7630,7630,0
20240508,182700,1066602230,7630,7630,7630,7630,0
20240508,182600,1066602230,7630,7630,7630,7630,0
20240508,182500,1066602230,7630,7630,7630,7630,0
20240508,182400,1066602230,7630,7630,7630,7630,0
20240508,182300,1066602230,7630,7630,7630,7630,0
20240508,182200,1066602230,7630,7630,7630,7630,0
20240508,182100,1066602230,7630,7630,7630,7630,0
20240508,182000,1066602230,7630,7630,7630,7630,0
20240508,181900,1066602230,7630,7630,7630,7630,0
20240508,181800,1066602230,7630,7630,7630,7630,0
20240508,181700,1066602230,7630,7630,7630,7630,0
20240508,181600,1066602230,7630,7630,7630,7630,0
20240508,181500,1066602230,7630,7630,7630,7630,0
20240508,181400,1066602230,7630,7630,7630,7630,0
20240508,181300,1066602230,7630,7630,7630,7630,0
20240508,181200,1066602230,7630,7630,7630,7630,0
20240508,181100,1066602230,7630,7630,7630,7630,0
20240508,181000,1066602230,7630,7630,7630,7630,0
20240508,180900,1066602230,7630,7630,7630,7630,0
20240508,180800,1066602230,7630,7630,7630,7630,0
20240508,180700,1066602230,7630,7630,7630,7630,703
20240508,180600,1066602230,7630,7630,7630,7630,0
20240508,180500,1066602230,7630,7630,7630,7630,0
20240508,180400,1066602230,7630,7630,7630,7630,0
20240508,180300,1066602230,7630,7630,7630,7630,0
20240508,180200,1066602230,7630,7630,7630,7630,0
20240508,180100,1066602230,7630,7630,7630,7630,0
20240508,180000,1066602230,7630,7630,7630,7630,0
20240508,175900,1066602230,7630,7630,7630,7630,0
20240508,175800,1066602230,7630,7630,7630,7630,0
20240508,175700,1066602230,7630,7630,7630,7630,0
20240508,175600,1066602230,7630,7630,7630,7630,0
20240508,175500,1066602230,7630,7630,7630,7630,0
20240508,175400,1066602230,7630,7630,7630,7630,0
20240508,175300,1066602230,7630,7630,7630,7630,0
20240508,175200,1066602230,7630,7630,7630,7630,0
20240508,175100,1066602230,7630,7630,7630,7630,0
20240508,175000,1066602230,7630,7630,7630,7630,0
20240508,174900,1066602230,7630,7630,7630,7630,0
20240508,174800,1066602230,7630,7630,7630,7630,0
20240508,174700,1066602230,7630,7630,7630,7630,0
20240508,174600,1066602230,7630,7630,7630,7630,0
20240508,174500,1066602230,7630,7630,7630,7630,0
20240508,174400,1066602230,7630,7630,7630,7630,0
20240508,174300,1066602230,7630,7630,7630,7630,0
20240508,174200,1066602230,7630,7630,7630,7630,0
20240508,174100,1066602230,7630,7630,7630,7630,0
20240508,174000,1066602230,7630,7630,7630,7630,0
20240508,173900,1066602230,7630,7630,7630,7630,0
20240508,173800,1066602230,7630,7630,7630,7630,0
20240508,173700,1066602230,7630,7630,7630,7630,703
20240508,173600,1066602230,7630,7630,7630,7630,0
20240508,173500,1066602230,7630,7630,7630,7630,0
20240508,173400,1066602230,7630,7630,7630,7630,0
20240508,173300,1066602230,7630,7630,7630,7630,0
20240508,173200,1066602230,7630,7630,7630,7630,0
20240508,173100,1066602230,7630,7630,7630,7630,0
20240508,173000,1066602230,7630,7630,7630,7630,0
20240508,172900,1066602230,7630,7630,7630,7630,0
20240508,172800,1066602230,7630,7630,7630,7630,0
20240508,172700,1066602230,7630,7630,7630,7630,0
20240508,172600,1066602230,7630,7630,7630,7630,0
20240508,172500,1066602230,7630,7630,7630,7630,0
20240508,172400,1066602230,7630,7630,7630,7630,0
20240508,172300,1066602230,7630,7630,7630,7630,0
20240508,172200,1066602230,7630,7630,7630,7630,0
20240508,172100,1066602230,7630,7630,7630,7630,0
20240508,172000,1066602230,7630,7630,7630,7630,0
20240508,171900,1066602230,7630,7630,7630,7630,0
20240508,171800,1066602230,7630,7630,7630,7630,0
20240508,171700,1066602230,7630,7630,7630,7630,0
20240508,171600,1066602230,7630,7630,7630,7630,0
20240508,171500,1066602230,7630,7630,7630,7630,0
20240508,171400,1066602230,7630,7630,7630,7630,0
20240508,171300,1066602230,7630,7630,7630,7630,0
20240508,171200,1066602230,7630,7630,7630,7630,0
20240508,171100,1066602230,7630,7630,7630,7630,0
20240508,171000,1066602230,7630,7630,7630,7630,0
20240508,170900,1066602230,7630,7630,7630,7630,0
20240508,170800,1066602230,7630,7630,7630,7630,0
20240508,170700,1066602230,7630,7630,7630,7630,703
20240508,170600,1066602230,7630,7630,7630,7630,0
20240508,170500,1066602230,7630,7630,7630,7630,0
20240508,170400,1066602230,7630,7630,7630,7630,0
20240508,170300,1066602230,7630,7630,7630,7630,0
20240508,170200,1066602230,7630,7630,7630,7630,0
20240508,170100,1066602230,7630,7630,7630,7630,0
20240508,170000,1066602230,7630,7630,7630,7630,0
20240508,165900,1066602230,7630,7630,7630,7630,0
20240508,165800,1066602230,7630,7630,7630,7630,0
20240508,165700,1066602230,7630,7630,7630,7630,0
20240508,165600,1066602230,7630,7630,7630,7630,0
20240508,165500,1066602230,7630,7630,7630,7630,0
20240508,165400,1066602230,7630,7630,7630,7630,0
20240508,165300,1066602230,7630,7630,7630,7630,0
20240508,165200,1066602230,7630,7630,7630,7630,0
20240508,165100,1066602230,7630,7630,7630,7630,0
20240508,165000,1066602230,7630,7630,7630,7630,0
20240508,164900,1066602230,7630,7630,7630,7630,0
20240508,164800,1066602230,7630,7630,7630,7630,0
20240508,164700,1066602230,7630,7630,7630,7630,0
20240508,164600,1066602230,7630,7630,7630,7630,0
20240508,164500,1066602230,7630,7630,7630,7630,0
20240508,164400,1066602230,7630,7630,7630,7630,0
20240508,164300,1066602230,7630,7630,7630,7630,0
20240508,164200,1066602230,7630,7630,7630,7630,0
20240508,164100,1066602230,7630,7630,7630,7630,0
20240508,164000,1066602230,7630,7630,7630,7630,0
20240508,163900,1066602230,7630,7630,7630,7630,0
20240508,163800,1066602230,7630,7630,7630,7630,0
20240508,163700,1066602230,7630,7630,7630,7630,703
20240508,163600,1066602230,7630,7630,7630,7630,0
20240508,163500,1066602230,7630,7630,7630,7630,0
20240508,163400,1066602230,7630,7630,7630,7630,0
20240508,163300,1066602230,7630,7630,7630,7630,0
20240508,163200,1066602230,7630,7630,7630,7630,0
20240508,163100,1066602230,7630,7630,7630,7630,0
20240508,163000,1066602230,7630,7630,7630,7630,0
20240508,162900,1066602230,7630,7630,7630,7630,0
20240508,162800,1066602230,7630,7630,7630,7630,0
20240508,162700,1066602230,7630,7630,7630,7630,0
20240508,162600,1066602230,7630,7630,7630,7630,0
20240508,162500,1066602230,7630,7630,7630,7630,0
20240508,162400,1066602230,7630,7630,7630,7630,0
20240508,162300,1066602230,7630,7630,7630,7630,0
20240508,162200,1066602230,7630,7630,7630,7630,0
20240508,162100,1066602230,7630,7630,7630,7630,0
20240508,162000,1066602230,7630,7630,7630,7630,0
20240508,161900,1066602230,7630,7630,7630,7630,0
20240508,161800,1066602230,7630,7630,7630,7630,0
20240508,161700,1066602230,7630,7630,7630,7630,0
20240508,161600,1066602230,7630,7630,7630,7630,0
20240508,161500,1066602230,7630,7630,7630,7630,0
20240508,161400,1066602230,7630,7630,7630,7630,0
20240508,161300,1066602230,7630,7630,7630,7630,0
20240508,161200,1066602230,7630,7630,7630,7630,0
20240508,161100,1066602230,7630,7630,7630,7630,0
20240508,161000,1066602230,7630,7630,7630,7630,0
20240508,160900,1066602230,7630,7630,7630,7630,0
20240508,160800,1066602230,7630,7630,7630,7630,0
20240508,160700,1066602230,7630,7630,7630,7630,703
20240508,160600,1066602230,7630,7630,7630,7630,0
20240508,160500,1066602230,7630,7630,7630,7630,0
20240508,160400,1066602230,7630,7630,7630,7630,0
20240508,160300,1066602230,7630,7630,7630,7630,0
20240508,160200,1066602230,7630,7630,7630,7630,0
20240508,160100,1066602230,7630,7630,7630,7630,0
20240508,160000,1066602230,7630,7630,7630,7630,0
20240508,155900,1066602230,7630,7630,7630,7630,0
20240508,155800,1066602230,7630,7630,7630,7630,0
20240508,155700,1066602230,7630,7630,7630,7630,0
20240508,155600,1066602230,7630,7630,7630,7630,0
20240508,155500,1066602230,7630,7630,7630,7630,0
20240508,155400,1066602230,7630,7630,7630,7630,0
20240508,155300,1066602230,7630,7630,7630,7630,0
20240508,155200,1066602230,7630,7630,7630,7630,0
20240508,155100,1066602230,7630,7630,7630,7630,0
20240508,155000,1066602230,7630,7630,7630,7630,0
20240508,154900,1066602230,7630,7630,7630,7630,0
20240508,154800,1066602230,7630,7630,7630,7630,0
20240508,154700,1066602230,7630,7630,7630,7630,0
20240508,154600,1066602230,7630,7630,7630,7630,0
20240508,154500,1066602230,7630,7630,7630,7630,0
20240508,154400,1066602230,7630,7630,7630,7630,0
20240508,154300,1066602230,7630,7630,7630,7630,0
20240508,154200,1066602230,7630,7630,7630,7630,0
20240508,154100,1066602230,7630,7630,7630,7630,0
20240508,154000,1066602230,7630,7630,7630,7630,0
20240508,153900,1066602230,7630,7630,7630,7630,0
20240508,153800,1066602230,7630,7630,7630,7630,0
20240508,153700,1066602230,7630,7630,7630,7630,703
20240508,153600,1066602230,7630,7630,7630,7630,0
20240508,153500,1066602230,7630,7630,7630,7630,0
20240508,153400,1066602230,7630,7630,7630,7630,0
20240508,153300,1066602230,7630,7630,7630,7630,0
20240508,153200,1066602230,7630,7630,7630,7630,0
20240508,153100,1066602230,7630,7630,7630,7630,0
20240508,153000,1066602230,7630,7630,7630,7630,703
20240508,152900,1061238340,7630,7630,7630,7630,0
20240508,152800,1061238340,7630,7630,7630,7630,0
20240508,152700,1061238340,7630,7630,7630,7630,0
20240508,152600,1061238340,7630,7630,7630,7630,0
20240508,152500,1061238340,7630,7630,7630,7630,0
20240508,152400,1061238340,7630,7630,7630,7630,0
20240508,152300,1061238340,7630,7630,7630,7630,0
20240508,152200,1061238340,7630,7630,7630,7630,0
20240508,152100,1061238340,7630,7630,7630,7630,0
20240508,152000,1061238340,7630,7630,7630,7630,0
20240508,151900,1061238340,7630,7630,7630,7630,1200
20240508,151800,1052082340,7630,7630,7650,7630,1253
20240508,151700,1042515370,7630,7630,7630,7630,3
20240508,151600,1042492480,7640,7630,7640,7630,1206
20240508,151500,1033288640,7630,7630,7630,7630,1
20240508,151400,1033281010,7630,7630,7630,7630,14
20240508,151300,1033174190,7630,7610,7630,7610,371
20240508,151200,1030343480,7610,7610,7610,7610,1
20240508,151100,1030335870,7630,7630,7630,7630,0
20240508,151000,1030335870,7630,7630,7630,7630,60
20240508,150900,1029878070,7630,7600,7630,7600,444
20240508,150800,1026503190,7600,7600,7600,7600,220
20240508,150700,1024831190,7590,7600,7600,7590,65
20240508,150600,1024337810,7590,7590,7590,7590,200
20240508,150500,1022819810,7640,7590,7640,7590,301
20240508,150400,1020535170,7590,7600,7600,7590,1201
20240508,150300,1011418580,7600,7620,7640,7600,1577
20240508,150200,999398700,7610,7610,7610,7610,150
20240508,150100,998257200,7620,7620,7620,7620,71
20240508,150000,997716180,7600,7600,7600,7600,6
20240508,145900,997670580,7580,7580,7580,7580,0
20240508,145800,997670580,7580,7580,7580,7580,88
20240508,145700,997003540,7580,7580,7580,7580,9
20240508,145600,996935320,7580,7580,7580,7580,36
20240508,145500,996662440,7620,7570,7620,7570,123
20240508,145400,995726330,7620,7560,7620,7560,22
20240508,145300,995559950,7560,7560,7560,7560,44
20240508,145200,995227310,7620,7560,7620,7560,23
20240508,145100,995053370,7560,7580,7580,7560,86
20240508,145000,994402910,7580,7550,7580,7550,1070
20240508,144900,986324380,7550,7550,7550,7550,45
20240508,144800,985984630,7580,7570,7580,7550,1162
20240508,144700,977209220,7560,7570,7570,7560,600
20240508,144600,972673110,7580,7580,7580,7580,10
20240508,144500,972597310,7560,7560,7560,7560,980
20240508,144400,965188510,7560,7570,7570,7560,161
20240508,144300,963971290,7570,7570,7570,7570,150
20240508,144200,962835790,7580,7600,7600,7580,1051
20240508,144100,954868210,7600,7590,7600,7590,200
20240508,144000,953349930,7560,7560,7560,7560,200
20240508,143900,951837930,7560,7590,7590,7560,2601
20240508,143800,932124550,7590,7600,7600,7590,1536
20240508,143700,920450960,7600,7600,7610,7600,853
20240508,143600,913968150,7610,7610,7610,7610,101
20240508,143500,913199540,7610,7610,7610,7610,0
20240508,143400,913199540,7610,7610,7610,7610,49
20240508,143300,912826650,7590,7590,7590,7590,0
20240508,143200,912826650,7590,7610,7610,7590,2230
20240508,143100,895896350,7610,7610,7610,7610,0
20240508,143000,895896350,7610,7610,7610,7610,0
20240508,142900,895896350,7610,7610,7610,7610,13
20240508,142800,895797420,7610,7610,7610,7610,0
20240508,142700,895797420,7610,7610,7610,7610,4
20240508,142600,895766980,7610,7610,7610,7610,110
20240508,142500,894929880,7610,7610,7610,7610,5
20240508,142400,894891830,7610,7610,7610,7610,1
20240508,142300,894884220,7590,7600,7600,7590,1765
20240508,142200,881475860,7610,7610,7610,7610,2580
20240508,142100,861842060,7620,7620,7620,7620,113
20240508,142000,860981000,7620,7620,7620,7620,387
20240508,141900,858032060,7620,7620,7620,7620,113
20240508,141800,857171000,7620,7620,7620,7620,19
20240508,141700,857026220,7620,7620,7620,7620,54
20240508,141600,856614740,7620,7620,7620,7620,0
20240508,141500,856614740,7620,7620,7620,7620,0
20240508,141400,856614740,7620,7620,7620,7620,44
20240508,141300,856279460,7600,7600,7600,7600,0
20240508,141200,856279460,7600,7600,7600,7600,0
20240508,141100,856279460,7600,7620,7620,7600,2
20240508,141000,856264240,7600,7600,7600,7600,97
20240508,140900,855527040,7600,7600,7600,7600,0
20240508,140800,855527040,7600,7600,7600,7600,0
20240508,140700,855527040,7600,7600,7600,7600,0
20240508,140600,855527040,7600,7600,7600,7600,100
20240508,140500,854767040,7600,7600,7600,7600,0
20240508,140400,854767040,7600,7600,7600,7600,0
20240508,140300,854767040,7600,7620,7620,7600,203
20240508,140200,853222180,7620,7620,7620,7620,0
20240508,140100,853222180,7620,7620,7620,7620,0
20240508,140000,853222180,7620,7620,7620,7620,0
20240508,135900,853222180,7620,7620,7620,7620,1
20240508,135800,853214560,7600,7610,7610,7600,413
20240508,135700,850075670,7620,7620,7620,7620,0
20240508,135600,850075670,7620,7620,7620,7620,0
20240508,135500,850075670,7620,7620,7620,7620,2
20240508,135400,850060430,7610,7610,7610,7610,0
20240508,135300,850060430,7610,7610,7610,7610,0
20240508,135200,850060430,7610,7610,7610,7610,4
20240508,135100,850029990,7620,7620,7620,7620,0
20240508,135000,850029990,7620,7620,7620,7620,144
20240508,134900,848932710,7620,7620,7620,7620,0
20240508,134800,848932710,7620,7620,7620,7620,1200
20240508,134700,839788710,7620,7620,7620,7620,0
20240508,134600,839788710,7620,7630,7630,7620,2
20240508,134500,839773460,7630,7630,7630,7630,358
20240508,134400,837041920,7620,7620,7620,7620,0
20240508,134300,837041920,7620,7630,7630,7620,40
20240508,134200,836737020,7620,7620,7620,7620,0
20240508,134100,836737020,7620,7620,7620,7620,0
20240508,134000,836737020,7620,7620,7620,7620,0
20240508,133900,836737020,7620,7620,7620,7620,0
20240508,133800,836737020,7620,7620,7620,7620,1
20240508,133700,836729400,7630,7630,7630,7630,10
20240508,133600,836653100,7630,7630,7630,7630,37
20240508,133500,836370790,7630,7620,7630,7620,260
20240508,133400,834388590,7620,7620,7620,7620,100
20240508,133300,833626590,7620,7620,7620,7620,0
20240508,133200,833626590,7620,7620,7620,7620,183
20240508,133100,832232130,7620,7620,7620,7620,0
20240508,133000,832232130,7620,7620,7620,7620,62
20240508,132900,831759690,7630,7630,7630,7630,221
20240508,132800,830073460,7630,7630,7630,7630,49
20240508,132700,829699590,7630,7630,7630,7630,0
20240508,132600,829699590,7630,7630,7630,7630,0
20240508,132500,829699590,7630,7630,7630,7630,7
20240508,132400,829646180,7630,7630,7630,7630,0
20240508,132300,829646180,7630,7630,7630,7630,0
20240508,132200,829646180,7630,7630,7630,7630,0
20240508,132100,829646180,7630,7630,7630,7630,23
20240508,132000,829470690,7630,7640,7640,7620,249
20240508,131900,827570360,7640,7640,7640,7640,35
20240508,131800,827302960,7650,7650,7650,7650,0
20240508,131700,827302960,7650,7650,7650,7650,0
20240508,131600,827302960,7650,7650,7650,7650,0
20240508,131500,827302960,7650,7650,7650,7650,0
20240508,131400,827302960,7650,7650,7650,7650,2
20240508,131300,827287660,7650,7660,7660,7650,1600
20240508,131200,815042210,7660,7660,7660,7660,0
20240508,131100,815042210,7660,7660,7660,7660,667
20240508,131000,809932990,7650,7660,7660,7650,643
20240508,130900,805007710,7660,7660,7660,7660,1200
20240508,130800,795815710,7680,7680,7680,7680,377
20240508,130700,792920350,7660,7650,7660,7650,3434
20240508,130600,766650060,7650,7640,7650,7640,2159
20240508,130500,750138710,7640,7620,7640,7590,3161
20240508,130400,726103240,7620,7620,7620,7620,0
20240508,130300,726103240,7620,7620,7620,7620,0
20240508,130200,726103240,7620,7620,7620,7620,0
20240508,130100,726103240,7620,7620,7620,7620,347
20240508,130000,723459100,7620,7620,7620,7620,0
20240508,125900,723459100,7620,7620,7620,7620,0
20240508,125800,723459100,7620,7620,7620,7620,1
20240508,125700,723451480,7580,7580,7580,7580,0
20240508,125600,723451480,7580,7580,7580,7580,216
20240508,125500,721814200,7580,7580,7580,7580,0
20240508,125400,721814200,7580,7580,7580,7580,0
20240508,125300,721814200,7580,7590,7590,7580,190
20240508,125200,720373590,7590,7590,7590,7590,0
20240508,125100,720373590,7590,7590,7590,7590,0
20240508,125000,720373590,7590,7590,7590,7590,10
20240508,124900,720297690,7600,7620,7620,7600,361
20240508,124800,717553880,7600,7600,7600,7600,0
20240508,124700,717553880,7600,7600,7600,7600,0
20240508,124600,717553880,7600,7600,7600,7600,200
20240508,124500,716033880,7600,7600,7600,7600,0
20240508,124400,716033880,7600,7600,7600,7600,0
20240508,124300,716033880,7600,7600,7600,7600,0
20240508,124200,716033880,7600,7600,7600,7590,31
20240508,124100,715798380,7600,7600,7600,7600,0
20240508,124000,715798380,7600,7600,7600,7600,0
20240508,123900,715798380,7600,7600,7600,7600,101
20240508,123800,715030780,7600,7600,7600,7580,1043
20240508,123700,707112900,7600,7600,7600,7600,40
20240508,123600,706808900,7600,7600,7600,7600,0
20240508,123500,706808900,7600,7600,7600,7600,295
20240508,123400,704566900,7600,7600,7600,7600,1001
20240508,123300,696959300,7590,7590,7590,7590,0
20240508,123200,696959300,7590,7590,7590,7590,5
20240508,123100,696921350,7590,7590,7590,7590,508
20240508,123000,693065630,7600,7600,7600,7600,16
20240508,122900,692944030,7590,7590,7590,7590,8
20240508,122800,692883310,7590,7590,7590,7590,12
20240508,122700,692792230,7600,7600,7600,7600,5
20240508,122600,692754230,7580,7590,7590,7580,154
20240508,122500,691585910,7590,7580,7590,7580,67
20240508,122400,691077420,7580,7580,7580,7570,32
20240508,122300,690834870,7580,7580,7580,7580,0
20240508,122200,690834870,7580,7580,7580,7580,0
20240508,122100,690834870,7580,7580,7580,7580,6
20240508,122000,690789390,7580,7580,7580,7580,11
20240508,121900,690706010,7580,7580,7580,7580,101
20240508,121800,689940430,7580,7580,7580,7580,108
20240508,121700,689121790,7590,7590,7590,7590,10
20240508,121600,689045890,7590,7590,7590,7590,0
20240508,121500,689045890,7590,7590,7590,7590,1
20240508,121400,689038300,7600,7600,7600,7600,1
20240508,121300,689030700,7600,7600,7600,7600,1
20240508,121200,689023100,7600,7600,7600,7600,99
20240508,121100,688270700,7600,7600,7600,7600,320
20240508,121000,685838700,7600,7600,7600,7600,0
20240508,120900,685838700,7600,7600,7600,7600,26
20240508,120800,685641100,7600,7600,7600,7600,1
20240508,120700,685633500,7580,7580,7580,7580,0
20240508,120600,685633500,7580,7580,7580,7580,0
20240508,120500,685633500,7580,7580,7580,7580,0
20240508,120400,685633500,7580,7580,7580,7580,0
20240508,120300,685633500,7580,7580,7580,7580,0
20240508,120200,685633500,7580,7580,7580,7580,6
20240508,120100,685588020,7580,7580,7580,7580,0
20240508,120000,685588020,7580,7590,7590,7580,66
20240508,115900,685087730,7590,7590,7590,7590,0
20240508,115800,685087730,7590,7600,7600,7590,38
20240508,115700,684799280,7590,7590,7590,7590,0
20240508,115600,684799280,7590,7590,7590,7590,100
20240508,115500,684040280,7590,7590,7590,7590,0
20240508,115400,684040280,7590,7590,7590,7590,2
20240508,115300,684025100,7590,7590,7590,7590,0
20240508,115200,684025100,7590,7590,7590,7590,0
20240508,115100,684025100,7590,7590,7590,7590,0
20240508,115000,684025100,7590,7590,7590,7590,0
20240508,114900,684025100,7590,7590,7590,7590,1
20240508,114800,684017510,7630,7630,7630,7630,0
20240508,114700,684017510,7630,7590,7630,7590,101
20240508,114600,683250880,7590,7600,7600,7590,992
20240508,114500,675721050,7600,7600,7600,7600,20
20240508,114400,675569050,7600,7600,7600,7600,1
20240508,114300,675561450,7600,7600,7600,7600,0
20240508,114200,675561450,7600,7600,7600,7600,87
20240508,114100,674900250,7600,7600,7600,7600,150
20240508,114000,673760250,7610,7630,7630,7610,181
20240508,113900,672379520,7630,7630,7630,7630,500
20240508,113800,668564520,7630,7630,7630,7630,53
20240508,113700,668160130,7630,7600,7630,7600,507
20240508,113600,664302130,7610,7610,7610,7610,3
20240508,113500,664279300,7610,7610,7610,7610,1
20240508,113400,664271690,7600,7600,7600,7600,0
20240508,113300,664271690,7600,7600,7610,7600,130
20240508,113200,663282690,7600,7600,7600,7600,0
20240508,113100,663282690,7600,7600,7600,7600,21
20240508,113000,663123090,7560,7560,7560,7560,309
20240508,112900,660787050,7600,7600,7600,7600,0
20240508,112800,660787050,7600,7600,7600,7600,100
20240508,112700,660027050,7600,7600,7600,7600,0
20240508,112600,660027050,7600,7600,7600,7600,1
20240508,112500,660019450,7600,7560,7600,7560,237
20240508,112400,658226490,7530,7600,7600,7530,17517
20240508,112300,525917700,7650,7650,7650,7650,1
20240508,112200,525910050,7600,7600,7600,7600,0
20240508,112100,525910050,7600,7620,7620,7600,1500
20240508,112000,514506200,7650,7650,7650,7650,0
20240508,111900,514506200,7650,7650,7650,7650,100
20240508,111800,513741200,7650,7650,7650,7650,0
20240508,111700,513741200,7650,7650,7650,7650,0
20240508,111600,513741200,7650,7650,7650,7650,70
20240508,111500,513205700,7650,7650,7650,7650,0
20240508,111400,513205700,7650,7670,7670,7600,2127
20240508,111300,497008370,7650,7650,7650,7650,0
20240508,111200,497008370,7650,7650,7650,7650,0
20240508,111100,497008370,7650,7650,7650,7650,0
20240508,111000,497008370,7650,7650,7650,7650,5
20240508,110900,496970120,7650,7650,7650,7650,50
20240508,110800,496587620,7650,7650,7650,7650,1030
20240508,110700,488708120,7650,7650,7650,7650,0
20240508,110600,488708120,7650,7650,7650,7650,0
20240508,110500,488708120,7650,7640,7650,7640,2
20240508,110400,488692830,7630,7630,7630,7630,75
20240508,110300,488120580,7630,7630,7630,7630,0
20240508,110200,488120580,7630,7630,7630,7630,7
20240508,110100,488067170,7650,7650,7650,7650,1
20240508,110000,488059520,7650,7650,7650,7650,0
20240508,105900,488059520,7650,7650,7650,7650,0
20240508,105800,488059520,7650,7650,7650,7650,0
20240508,105700,488059520,7650,7650,7650,7650,0
20240508,105600,488059520,7650,7650,7650,7650,50
20240508,105500,487677020,7640,7640,7640,7640,670
20240508,105400,482558220,7640,7640,7640,7640,140
20240508,105300,481488620,7610,7610,7610,7610,80
20240508,105200,480879820,7600,7660,7660,7600,2072
20240508,105100,465054060,7660,7660,7660,7660,0
20240508,105000,465054060,7660,7660,7660,7660,558
20240508,104900,460779780,7660,7660,7660,7660,0
20240508,104800,460779780,7660,7660,7660,7660,40
20240508,104700,460473380,7660,7660,7660,7660,902
20240508,104600,453564060,7660,7650,7660,7650,347
20240508,104500,450906860,7630,7630,7630,7630,0
20240508,104400,450906860,7630,7630,7630,7630,0
20240508,104300,450906860,7630,7630,7630,7630,0
20240508,104200,450906860,7630,7630,7630,7630,0
20240508,104100,450906860,7630,7630,7630,7630,0
20240508,104000,450906860,7630,7630,7630,7630,0
20240508,103900,450906860,7630,7640,7640,7630,1212
20240508,103800,441647190,7640,7630,7640,7630,478
20240508,103700,437997050,7610,7620,7620,7610,859
20240508,103600,431459350,7620,7620,7620,7620,20
20240508,103500,431306950,7630,7630,7630,7630,0
20240508,103400,431306950,7630,7630,7630,7630,117
20240508,103300,430414240,7630,7630,7630,7630,22
20240508,103200,430246380,7630,7630,7630,7630,10
20240508,103100,430170080,7630,7630,7630,7630,364
20240508,103000,427392760,7630,7630,7630,7630,20
20240508,102900,427240160,7630,7630,7630,7630,0
20240508,102800,427240160,7630,7630,7630,7630,238
20240508,102700,425424220,7630,7600,7640,7600,156
20240508,102600,424238490,7600,7600,7600,7600,518
20240508,102500,420301690,7640,7640,7640,7640,20
20240508,102400,420148890,7640,7640,7640,7640,0
20240508,102300,420148890,7640,7640,7640,7640,0
20240508,102200,420148890,7640,7640,7640,7640,17
20240508,102100,420019010,7600,7600,7600,7600,1
20240508,102000,420011410,7640,7660,7660,7600,2283
20240508,101900,402645000,7700,7700,7700,7700,0
20240508,101800,402645000,7700,7700,7700,7700,0
20240508,101700,402645000,7700,7700,7700,7700,1
20240508,101600,402637300,7700,7700,7700,7700,0
20240508,101500,402637300,7700,7680,7700,7680,300
20240508,101400,400332880,7680,7660,7680,7660,120
20240508,101300,399412610,7660,7630,7660,7630,2056
20240508,101200,383675590,7630,7630,7630,7630,55
20240508,101100,383255940,7630,7620,7630,7620,70
20240508,101000,382722040,7630,7630,7630,7630,30
20240508,100900,382493140,7630,7630,7630,7630,41
20240508,100800,382180310,7630,7630,7630,7630,1
20240508,100700,382172680,7640,7640,7640,7640,120
20240508,100600,381255880,7640,7640,7640,7640,0
20240508,100500,381255880,7640,7640,7640,7640,5
20240508,100400,381217680,7640,7640,7640,7640,1
20240508,100300,381210040,7640,7630,7640,7630,183
20240508,100200,379813720,7630,7630,7630,7630,22
20240508,100100,379645860,7630,7630,7630,7630,3
20240508,100000,379622970,7630,7630,7630,7630,0
20240508,095900,379622970,7630,7630,7630,7630,10
20240508,095800,379546670,7630,7630,7630,7600,556
20240508,095700,375305590,7620,7620,7620,7620,500
20240508,095600,371495590,7620,7610,7620,7610,422
20240508,095500,368283350,7600,7600,7600,7600,232
20240508,095400,366520150,7580,7600,7600,7580,802
20240508,095300,360430950,7580,7590,7590,7580,541
20240508,095200,356330100,7580,7600,7600,7580,530
20240508,095100,352307440,7580,7600,7600,7580,1545
20240508,095000,340585520,7590,7610,7610,7590,75
20240508,094900,340015970,7590,7590,7590,7590,0
20240508,094800,340015970,7590,7580,7590,7580,355
20240508,094700,337322230,7580,7600,7600,7580,3737
20240508,094600,308963340,7600,7600,7600,7600,120
20240508,094500,308051340,7620,7620,7620,7620,26
20240508,094400,307853220,7590,7590,7590,7580,273
20240508,094300,305781350,7590,7580,7590,7580,470
20240508,094200,302216750,7590,7590,7630,7590,390
20240508,094100,299256450,7590,7610,7630,7590,3737
20240508,094000,270843000,7650,7640,7650,7620,2819
20240508,093900,249325420,7650,7670,7670,7650,2573
20240508,093800,229627090,7670,7680,7680,7670,1501
20240508,093700,218112130,7680,7680,7680,7680,74
20240508,093600,217543810,7680,7680,7680,7680,82
20240508,093500,216914050,7680,7700,7700,7680,387
20240508,093400,213940820,7700,7740,7740,7700,15
20240508,093300,213824920,7750,7750,7750,7750,4
20240508,093200,213793920,7750,7730,7750,7730,143
20240508,093100,212686910,7730,7730,7730,7730,528
20240508,093000,208605470,7730,7710,7730,7710,610
20240508,092900,203893370,7710,7700,7710,7700,259
20240508,092800,201896780,7710,7710,7710,7710,0
20240508,092700,201896780,7710,7670,7710,7670,2009
20240508,092600,186457390,7670,7670,7670,7670,0
20240508,092500,186457390,7670,7670,7670,7670,1
20240508,092400,186449720,7670,7720,7720,7670,499
20240508,092300,182620690,7730,7720,7730,7720,91
20240508,092200,181918070,7720,7720,7720,7660,400
20240508,092100,178832530,7720,7660,7720,7660,4797
20240508,092000,141900830,7640,7640,7640,7640,1
20240508,091900,141893190,7620,7620,7620,7620,850
20240508,091800,135416190,7620,7660,7660,7620,2291
20240508,091700,117898570,7690,7650,7690,7650,621
20240508,091600,113143080,7660,7660,7660,7660,452
20240508,091500,109680760,7660,7690,7710,7660,5738
20240508,091400,65661480,7760,7700,7760,7690,59
20240508,091300,65207690,7690,7690,7690,7690,32
20240508,091200,64961610,7700,7680,7700,7680,172
20240508,091100,63639210,7680,7660,7680,7660,120
20240508,091000,62718010,7660,7660,7660,7660,5
20240508,090900,62679710,7660,7700,7700,7660,436
20240508,090800,59329980,7700,7700,7700,7700,403
20240508,090700,56226880,7690,7650,7690,7650,235
20240508,090600,54422490,7690,7650,7690,7650,221
20240508,090500,52731670,7590,7600,7630,7590,654
20240508,090400,47762750,7600,7620,7620,7600,1361
20240508,090300,37419130,7610,7650,7650,7610,1065
20240508,090200,29289000,7660,7670,7690,7660,31
20240508,090100,29051340,7690,7740,7750,7690,529
20240508,090000,24963650,7700,7770,7790,7700,3090