KissMeData/226340/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,204100,10877012905,3060,3060,3060,3060,105747
20240508,204000,10877012905,3060,3060,3060,3060,0
20240508,203900,10877012905,3060,3060,3060,3060,0
20240508,203800,10877012905,3060,3060,3060,3060,0
20240508,203700,10877012905,3060,3060,3060,3060,0
20240508,203600,10877012905,3060,3060,3060,3060,0
20240508,203500,10877012905,3060,3060,3060,3060,0
20240508,203400,10877012905,3060,3060,3060,3060,0
20240508,203300,10877012905,3060,3060,3060,3060,0
20240508,203200,10877012905,3060,3060,3060,3060,0
20240508,203100,10877012905,3060,3060,3060,3060,0
20240508,203000,10877012905,3060,3060,3060,3060,0
20240508,202900,10877012905,3060,3060,3060,3060,0
20240508,202800,10877012905,3060,3060,3060,3060,0
20240508,202700,10877012905,3060,3060,3060,3060,0
20240508,202600,10877012905,3060,3060,3060,3060,0
20240508,202500,10877012905,3060,3060,3060,3060,0
20240508,202400,10877012905,3060,3060,3060,3060,0
20240508,202300,10877012905,3060,3060,3060,3060,0
20240508,202200,10877012905,3060,3060,3060,3060,0
20240508,202100,10877012905,3060,3060,3060,3060,0
20240508,202000,10877012905,3060,3060,3060,3060,0
20240508,201900,10877012905,3060,3060,3060,3060,0
20240508,201800,10877012905,3060,3060,3060,3060,0
20240508,201700,10877012905,3060,3060,3060,3060,0
20240508,201600,10877012905,3060,3060,3060,3060,0
20240508,201500,10877012905,3060,3060,3060,3060,0
20240508,201400,10877012905,3060,3060,3060,3060,0
20240508,201300,10877012905,3060,3060,3060,3060,0
20240508,201200,10877012905,3060,3060,3060,3060,0
20240508,201100,10877012905,3060,3060,3060,3060,105747
20240508,201000,10877012905,3060,3060,3060,3060,0
20240508,200900,10877012905,3060,3060,3060,3060,0
20240508,200800,10877012905,3060,3060,3060,3060,0
20240508,200700,10877012905,3060,3060,3060,3060,0
20240508,200600,10877012905,3060,3060,3060,3060,0
20240508,200500,10877012905,3060,3060,3060,3060,0
20240508,200400,10877012905,3060,3060,3060,3060,0
20240508,200300,10877012905,3060,3060,3060,3060,0
20240508,200200,10877012905,3060,3060,3060,3060,0
20240508,200100,10877012905,3060,3060,3060,3060,0
20240508,200000,10877012905,3060,3060,3060,3060,0
20240508,195900,10877012905,3060,3060,3060,3060,0
20240508,195800,10877012905,3060,3060,3060,3060,0
20240508,195700,10877012905,3060,3060,3060,3060,0
20240508,195600,10877012905,3060,3060,3060,3060,0
20240508,195500,10877012905,3060,3060,3060,3060,0
20240508,195400,10877012905,3060,3060,3060,3060,0
20240508,195300,10877012905,3060,3060,3060,3060,0
20240508,195200,10877012905,3060,3060,3060,3060,0
20240508,195100,10877012905,3060,3060,3060,3060,0
20240508,195000,10877012905,3060,3060,3060,3060,0
20240508,194900,10877012905,3060,3060,3060,3060,0
20240508,194800,10877012905,3060,3060,3060,3060,0
20240508,194700,10877012905,3060,3060,3060,3060,0
20240508,194600,10877012905,3060,3060,3060,3060,0
20240508,194500,10877012905,3060,3060,3060,3060,0
20240508,194400,10877012905,3060,3060,3060,3060,0
20240508,194300,10877012905,3060,3060,3060,3060,0
20240508,194200,10877012905,3060,3060,3060,3060,0
20240508,194100,10877012905,3060,3060,3060,3060,105747
20240508,194000,10877012905,3060,3060,3060,3060,0
20240508,193900,10877012905,3060,3060,3060,3060,0
20240508,193800,10877012905,3060,3060,3060,3060,0
20240508,193700,10877012905,3060,3060,3060,3060,0
20240508,193600,10877012905,3060,3060,3060,3060,0
20240508,193500,10877012905,3060,3060,3060,3060,0
20240508,193400,10877012905,3060,3060,3060,3060,0
20240508,193300,10877012905,3060,3060,3060,3060,0
20240508,193200,10877012905,3060,3060,3060,3060,0
20240508,193100,10877012905,3060,3060,3060,3060,0
20240508,193000,10877012905,3060,3060,3060,3060,0
20240508,192900,10877012905,3060,3060,3060,3060,0
20240508,192800,10877012905,3060,3060,3060,3060,0
20240508,192700,10877012905,3060,3060,3060,3060,0
20240508,192600,10877012905,3060,3060,3060,3060,0
20240508,192500,10877012905,3060,3060,3060,3060,0
20240508,192400,10877012905,3060,3060,3060,3060,0
20240508,192300,10877012905,3060,3060,3060,3060,0
20240508,192200,10877012905,3060,3060,3060,3060,0
20240508,192100,10877012905,3060,3060,3060,3060,0
20240508,192000,10877012905,3060,3060,3060,3060,0
20240508,191900,10877012905,3060,3060,3060,3060,0
20240508,191800,10877012905,3060,3060,3060,3060,0
20240508,191700,10877012905,3060,3060,3060,3060,0
20240508,191600,10877012905,3060,3060,3060,3060,0
20240508,191500,10877012905,3060,3060,3060,3060,0
20240508,191400,10877012905,3060,3060,3060,3060,0
20240508,191300,10877012905,3060,3060,3060,3060,0
20240508,191200,10877012905,3060,3060,3060,3060,0
20240508,191100,10877012905,3060,3060,3060,3060,105747
20240508,191000,10877012905,3060,3060,3060,3060,0
20240508,190900,10877012905,3060,3060,3060,3060,0
20240508,190800,10877012905,3060,3060,3060,3060,0
20240508,190700,10877012905,3060,3060,3060,3060,0
20240508,190600,10877012905,3060,3060,3060,3060,0
20240508,190500,10877012905,3060,3060,3060,3060,0
20240508,190400,10877012905,3060,3060,3060,3060,0
20240508,190300,10877012905,3060,3060,3060,3060,0
20240508,190200,10877012905,3060,3060,3060,3060,0
20240508,190100,10877012905,3060,3060,3060,3060,0
20240508,190000,10877012905,3060,3060,3060,3060,0
20240508,185900,10877012905,3060,3060,3060,3060,0
20240508,185800,10877012905,3060,3060,3060,3060,0
20240508,185700,10877012905,3060,3060,3060,3060,0
20240508,185600,10877012905,3060,3060,3060,3060,0
20240508,185500,10877012905,3060,3060,3060,3060,0
20240508,185400,10877012905,3060,3060,3060,3060,0
20240508,185300,10877012905,3060,3060,3060,3060,0
20240508,185200,10877012905,3060,3060,3060,3060,0
20240508,185100,10877012905,3060,3060,3060,3060,0
20240508,185000,10877012905,3060,3060,3060,3060,0
20240508,184900,10877012905,3060,3060,3060,3060,0
20240508,184800,10877012905,3060,3060,3060,3060,0
20240508,184700,10877012905,3060,3060,3060,3060,0
20240508,184600,10877012905,3060,3060,3060,3060,0
20240508,184500,10877012905,3060,3060,3060,3060,0
20240508,184400,10877012905,3060,3060,3060,3060,0
20240508,184300,10877012905,3060,3060,3060,3060,0
20240508,184200,10877012905,3060,3060,3060,3060,0
20240508,184100,10877012905,3060,3060,3060,3060,105747
20240508,184000,10877012905,3060,3060,3060,3060,0
20240508,183900,10877012905,3060,3060,3060,3060,0
20240508,183800,10877012905,3060,3060,3060,3060,0
20240508,183700,10877012905,3060,3060,3060,3060,0
20240508,183600,10877012905,3060,3060,3060,3060,0
20240508,183500,10877012905,3060,3060,3060,3060,0
20240508,183400,10877012905,3060,3060,3060,3060,0
20240508,183300,10877012905,3060,3060,3060,3060,0
20240508,183200,10877012905,3060,3060,3060,3060,0
20240508,183100,10877012905,3060,3060,3060,3060,0
20240508,183000,10877012905,3060,3060,3060,3060,0
20240508,182900,10877012905,3060,3060,3060,3060,0
20240508,182800,10877012905,3060,3060,3060,3060,0
20240508,182700,10877012905,3060,3060,3060,3060,0
20240508,182600,10877012905,3060,3060,3060,3060,0
20240508,182500,10877012905,3060,3060,3060,3060,0
20240508,182400,10877012905,3060,3060,3060,3060,0
20240508,182300,10877012905,3060,3060,3060,3060,0
20240508,182200,10877012905,3060,3060,3060,3060,0
20240508,182100,10877012905,3060,3060,3060,3060,0
20240508,182000,10877012905,3060,3060,3060,3060,0
20240508,181900,10877012905,3060,3060,3060,3060,0
20240508,181800,10877012905,3060,3060,3060,3060,0
20240508,181700,10877012905,3060,3060,3060,3060,0
20240508,181600,10877012905,3060,3060,3060,3060,0
20240508,181500,10877012905,3060,3060,3060,3060,0
20240508,181400,10877012905,3060,3060,3060,3060,0
20240508,181300,10877012905,3060,3060,3060,3060,0
20240508,181200,10877012905,3060,3060,3060,3060,0
20240508,181100,10877012905,3060,3060,3060,3060,105747
20240508,181000,10877012905,3060,3060,3060,3060,0
20240508,180900,10877012905,3060,3060,3060,3060,0
20240508,180800,10877012905,3060,3060,3060,3060,0
20240508,180700,10877012905,3060,3060,3060,3060,0
20240508,180600,10877012905,3060,3060,3060,3060,0
20240508,180500,10877012905,3060,3060,3060,3060,0
20240508,180400,10877012905,3060,3060,3060,3060,0
20240508,180300,10877012905,3060,3060,3060,3060,0
20240508,180200,10877012905,3060,3060,3060,3060,0
20240508,180100,10877012905,3060,3060,3060,3060,0
20240508,180000,10877012905,3060,3060,3060,3060,0
20240508,175900,10877012905,3060,3060,3060,3060,0
20240508,175800,10877012905,3060,3060,3060,3060,0
20240508,175700,10877012905,3060,3060,3060,3060,0
20240508,175600,10877012905,3060,3060,3060,3060,0
20240508,175500,10877012905,3060,3060,3060,3060,0
20240508,175400,10877012905,3060,3060,3060,3060,0
20240508,175300,10877012905,3060,3060,3060,3060,0
20240508,175200,10877012905,3060,3060,3060,3060,0
20240508,175100,10877012905,3060,3060,3060,3060,0
20240508,175000,10877012905,3060,3060,3060,3060,0
20240508,174900,10877012905,3060,3060,3060,3060,0
20240508,174800,10877012905,3060,3060,3060,3060,0
20240508,174700,10877012905,3060,3060,3060,3060,0
20240508,174600,10877012905,3060,3060,3060,3060,0
20240508,174500,10877012905,3060,3060,3060,3060,0
20240508,174400,10877012905,3060,3060,3060,3060,0
20240508,174300,10877012905,3060,3060,3060,3060,0
20240508,174200,10877012905,3060,3060,3060,3060,0
20240508,174100,10877012905,3060,3060,3060,3060,105747
20240508,174000,10877012905,3060,3060,3060,3060,0
20240508,173900,10877012905,3060,3060,3060,3060,0
20240508,173800,10877012905,3060,3060,3060,3060,0
20240508,173700,10877012905,3060,3060,3060,3060,0
20240508,173600,10877012905,3060,3060,3060,3060,0
20240508,173500,10877012905,3060,3060,3060,3060,0
20240508,173400,10877012905,3060,3060,3060,3060,0
20240508,173300,10877012905,3060,3060,3060,3060,0
20240508,173200,10877012905,3060,3060,3060,3060,0
20240508,173100,10877012905,3060,3060,3060,3060,0
20240508,173000,10877012905,3060,3060,3060,3060,0
20240508,172900,10877012905,3060,3060,3060,3060,0
20240508,172800,10877012905,3060,3060,3060,3060,0
20240508,172700,10877012905,3060,3060,3060,3060,0
20240508,172600,10877012905,3060,3060,3060,3060,0
20240508,172500,10877012905,3060,3060,3060,3060,0
20240508,172400,10877012905,3060,3060,3060,3060,0
20240508,172300,10877012905,3060,3060,3060,3060,0
20240508,172200,10877012905,3060,3060,3060,3060,0
20240508,172100,10877012905,3060,3060,3060,3060,0
20240508,172000,10877012905,3060,3060,3060,3060,0
20240508,171900,10877012905,3060,3060,3060,3060,0
20240508,171800,10877012905,3060,3060,3060,3060,0
20240508,171700,10877012905,3060,3060,3060,3060,0
20240508,171600,10877012905,3060,3060,3060,3060,0
20240508,171500,10877012905,3060,3060,3060,3060,0
20240508,171400,10877012905,3060,3060,3060,3060,0
20240508,171300,10877012905,3060,3060,3060,3060,0
20240508,171200,10877012905,3060,3060,3060,3060,0
20240508,171100,10877012905,3060,3060,3060,3060,105747
20240508,171000,10877012905,3060,3060,3060,3060,0
20240508,170900,10877012905,3060,3060,3060,3060,0
20240508,170800,10877012905,3060,3060,3060,3060,0
20240508,170700,10877012905,3060,3060,3060,3060,0
20240508,170600,10877012905,3060,3060,3060,3060,0
20240508,170500,10877012905,3060,3060,3060,3060,0
20240508,170400,10877012905,3060,3060,3060,3060,0
20240508,170300,10877012905,3060,3060,3060,3060,0
20240508,170200,10877012905,3060,3060,3060,3060,0
20240508,170100,10877012905,3060,3060,3060,3060,0
20240508,170000,10877012905,3060,3060,3060,3060,0
20240508,165900,10877012905,3060,3060,3060,3060,0
20240508,165800,10877012905,3060,3060,3060,3060,0
20240508,165700,10877012905,3060,3060,3060,3060,0
20240508,165600,10877012905,3060,3060,3060,3060,0
20240508,165500,10877012905,3060,3060,3060,3060,0
20240508,165400,10877012905,3060,3060,3060,3060,0
20240508,165300,10877012905,3060,3060,3060,3060,0
20240508,165200,10877012905,3060,3060,3060,3060,0
20240508,165100,10877012905,3060,3060,3060,3060,0
20240508,165000,10877012905,3060,3060,3060,3060,0
20240508,164900,10877012905,3060,3060,3060,3060,0
20240508,164800,10877012905,3060,3060,3060,3060,0
20240508,164700,10877012905,3060,3060,3060,3060,0
20240508,164600,10877012905,3060,3060,3060,3060,0
20240508,164500,10877012905,3060,3060,3060,3060,0
20240508,164400,10877012905,3060,3060,3060,3060,0
20240508,164300,10877012905,3060,3060,3060,3060,0
20240508,164200,10877012905,3060,3060,3060,3060,0
20240508,164100,10877012905,3060,3060,3060,3060,105747
20240508,164000,10877012905,3060,3060,3060,3060,0
20240508,163900,10877012905,3060,3060,3060,3060,0
20240508,163800,10877012905,3060,3060,3060,3060,0
20240508,163700,10877012905,3060,3060,3060,3060,0
20240508,163600,10877012905,3060,3060,3060,3060,0
20240508,163500,10877012905,3060,3060,3060,3060,0
20240508,163400,10877012905,3060,3060,3060,3060,0
20240508,163300,10877012905,3060,3060,3060,3060,0
20240508,163200,10877012905,3060,3060,3060,3060,0
20240508,163100,10877012905,3060,3060,3060,3060,0
20240508,163000,10877012905,3060,3060,3060,3060,0
20240508,162900,10877012905,3060,3060,3060,3060,0
20240508,162800,10877012905,3060,3060,3060,3060,0
20240508,162700,10877012905,3060,3060,3060,3060,0
20240508,162600,10877012905,3060,3060,3060,3060,0
20240508,162500,10877012905,3060,3060,3060,3060,0
20240508,162400,10877012905,3060,3060,3060,3060,0
20240508,162300,10877012905,3060,3060,3060,3060,0
20240508,162200,10877012905,3060,3060,3060,3060,0
20240508,162100,10877012905,3060,3060,3060,3060,0
20240508,162000,10877012905,3060,3060,3060,3060,0
20240508,161900,10877012905,3060,3060,3060,3060,0
20240508,161800,10877012905,3060,3060,3060,3060,0
20240508,161700,10877012905,3060,3060,3060,3060,0
20240508,161600,10877012905,3060,3060,3060,3060,0
20240508,161500,10877012905,3060,3060,3060,3060,0
20240508,161400,10877012905,3060,3060,3060,3060,0
20240508,161300,10877012905,3060,3060,3060,3060,0
20240508,161200,10877012905,3060,3060,3060,3060,0
20240508,161100,10877012905,3060,3060,3060,3060,105747
20240508,161000,10877012905,3060,3060,3060,3060,0
20240508,160900,10877012905,3060,3060,3060,3060,0
20240508,160800,10877012905,3060,3060,3060,3060,0
20240508,160700,10877012905,3060,3060,3060,3060,0
20240508,160600,10877012905,3060,3060,3060,3060,0
20240508,160500,10877012905,3060,3060,3060,3060,0
20240508,160400,10877012905,3060,3060,3060,3060,0
20240508,160300,10877012905,3060,3060,3060,3060,0
20240508,160200,10877012905,3060,3060,3060,3060,0
20240508,160100,10877012905,3060,3060,3060,3060,0
20240508,160000,10877012905,3060,3060,3060,3060,0
20240508,155900,10877012905,3060,3060,3060,3060,0
20240508,155800,10877012905,3060,3060,3060,3060,0
20240508,155700,10877012905,3060,3060,3060,3060,0
20240508,155600,10877012905,3060,3060,3060,3060,0
20240508,155500,10877012905,3060,3060,3060,3060,0
20240508,155400,10877012905,3060,3060,3060,3060,0
20240508,155300,10877012905,3060,3060,3060,3060,0
20240508,155200,10877012905,3060,3060,3060,3060,0
20240508,155100,10877012905,3060,3060,3060,3060,0
20240508,155000,10877012905,3060,3060,3060,3060,0
20240508,154900,10877012905,3060,3060,3060,3060,0
20240508,154800,10877012905,3060,3060,3060,3060,0
20240508,154700,10877012905,3060,3060,3060,3060,0
20240508,154600,10877012905,3060,3060,3060,3060,0
20240508,154500,10877012905,3060,3060,3060,3060,0
20240508,154400,10877012905,3060,3060,3060,3060,0
20240508,154300,10877012905,3060,3060,3060,3060,0
20240508,154200,10877012905,3060,3060,3060,3060,0
20240508,154100,10877012905,3060,3060,3060,3060,105747
20240508,154000,10877012905,3060,3060,3060,3060,0
20240508,153900,10877012905,3060,3060,3060,3060,0
20240508,153800,10877012905,3060,3060,3060,3060,0
20240508,153700,10877012905,3060,3060,3060,3060,0
20240508,153600,10877012905,3060,3060,3060,3060,0
20240508,153500,10877012905,3060,3060,3060,3060,0
20240508,153400,10877012905,3060,3060,3060,3060,0
20240508,153300,10877012905,3060,3060,3060,3060,0
20240508,153200,10877012905,3060,3060,3060,3060,0
20240508,153100,10877012905,3060,3060,3060,3060,0
20240508,153000,10877012905,3060,3060,3060,3060,105747
20240508,152900,10553427085,3035,3035,3035,3035,0
20240508,152800,10553427085,3035,3035,3035,3035,0
20240508,152700,10553427085,3035,3035,3035,3035,0
20240508,152600,10553427085,3035,3035,3035,3035,0
20240508,152500,10553427085,3035,3035,3035,3035,0
20240508,152400,10553427085,3035,3035,3035,3035,0
20240508,152300,10553427085,3035,3035,3035,3035,0
20240508,152200,10553427085,3035,3035,3035,3035,0
20240508,152100,10553427085,3035,3035,3035,3035,0
20240508,152000,10553427085,3035,3035,3035,3035,0
20240508,151900,10553427085,3035,3035,3035,3025,11782
20240508,151800,10517729755,3030,3055,3055,3010,118037
20240508,151700,10161406810,3045,3060,3060,3035,32615
20240508,151600,10062198095,3060,3060,3060,3045,10492
20240508,151500,10030204430,3060,3050,3060,3050,3735
20240508,151400,10018800870,3050,3045,3050,3045,5135
20240508,151300,10003160665,3050,3050,3055,3045,4302
20240508,151200,9990037945,3055,3055,3060,3050,2577
20240508,151100,9982175530,3055,3060,3065,3030,42454
20240508,151000,9853204760,3050,3060,3065,3035,42991
20240508,150900,9722182705,3065,3065,3065,3055,930
20240508,150800,9719335235,3060,3065,3065,3050,12798
20240508,150700,9680222925,3065,3060,3070,3060,4892
20240508,150600,9665233725,3065,3065,3070,3060,32255
20240508,150500,9566345405,3065,3065,3065,3060,7042
20240508,150400,9544788595,3065,3060,3065,3055,5332
20240508,150300,9528471885,3060,3055,3060,3055,858
20240508,150200,9525846430,3060,3060,3065,3055,4842
20240508,150100,9511043285,3065,3060,3065,3060,3289
20240508,150000,9500976545,3060,3055,3065,3055,3294
20240508,145900,9490898135,3055,3060,3065,3055,2684
20240508,145800,9482681230,3060,3060,3065,3055,4589
20240508,145700,9468629355,3060,3060,3065,3055,1164
20240508,145600,9465065405,3055,3055,3065,3045,20404
20240508,145500,9402718925,3055,3060,3065,3055,7336
20240508,145400,9380287810,3060,3065,3065,3055,5938
20240508,145300,9362121170,3060,3070,3070,3060,11034
20240508,145200,9328298505,3070,3070,3075,3065,1948
20240508,145100,9322318225,3070,3070,3075,3070,3322
20240508,145000,9312116605,3075,3070,3075,3070,6002
20240508,144900,9293687705,3070,3075,3075,3070,3038
20240508,144800,9284359305,3075,3070,3075,3070,3197
20240508,144700,9274537445,3075,3075,3075,3070,1836
20240508,144600,9268893810,3075,3070,3075,3070,2993
20240508,144500,9259694875,3070,3070,3075,3070,1340
20240508,144400,9255579490,3070,3075,3075,3070,3867
20240508,144300,9243697280,3075,3075,3075,3070,6134
20240508,144200,9224852715,3075,3065,3075,3065,7757
20240508,144100,9201040580,3070,3070,3070,3065,5315
20240508,144000,9184732675,3070,3070,3070,3065,1908
20240508,143900,9178881005,3070,3070,3070,3065,4032
20240508,143800,9166520050,3070,3060,3070,3060,5663
20240508,143700,9149159380,3065,3060,3065,3055,1756
20240508,143600,9143786025,3060,3060,3060,3055,749
20240508,143500,9141494585,3055,3060,3060,3050,1901
20240508,143400,9135684050,3060,3065,3065,3050,5197
20240508,143300,9119815725,3065,3060,3065,3060,2701
20240508,143200,9111548955,3065,3065,3065,3065,3508
20240508,143100,9100796935,3065,3065,3070,3060,8132
20240508,143000,9075876475,3065,3065,3065,3060,7222
20240508,142900,9053746045,3060,3055,3060,3055,6158
20240508,142800,9034915130,3060,3060,3060,3055,1051
20240508,142700,9031700765,3060,3060,3060,3055,799
20240508,142600,9029255945,3060,3055,3060,3055,14274
20240508,142500,8985646540,3055,3055,3060,3055,8347
20240508,142400,8960145530,3055,3050,3055,3050,2486
20240508,142300,8952550805,3055,3045,3055,3045,6812
20240508,142200,8931773705,3045,3045,3045,3040,11763
20240508,142100,8895956870,3045,3045,3045,3045,790
20240508,142000,8893551320,3045,3050,3050,3045,3561
20240508,141900,8882702340,3050,3050,3050,3045,1367
20240508,141800,8878536620,3045,3045,3050,3045,815
20240508,141700,8876053375,3050,3045,3050,3045,1185
20240508,141600,8872441905,3045,3045,3050,3045,1754
20240508,141500,8867100925,3050,3055,3055,3050,3260
20240508,141400,8857154305,3050,3050,3055,3050,860
20240508,141300,8854529640,3050,3050,3050,3045,2985
20240508,141200,8845430305,3050,3055,3055,3050,2248
20240508,141100,8838573825,3055,3055,3055,3055,403
20240508,141000,8837342660,3055,3055,3055,3050,458
20240508,140900,8835945055,3050,3055,3055,3050,1087
20240508,140800,8832624275,3055,3055,3060,3055,2352
20240508,140700,8825438300,3055,3055,3055,3050,69
20240508,140600,8825227580,3055,3050,3060,3050,4605
20240508,140500,8811164700,3055,3055,3055,3055,787
20240508,140400,8808760415,3050,3050,3050,3045,2954
20240508,140300,8799750880,3055,3055,3055,3050,671
20240508,140200,8797702495,3055,3055,3060,3050,1991
20240508,140100,8791620290,3055,3060,3060,3045,3728
20240508,140000,8780245580,3060,3050,3060,3050,1990
20240508,135900,8774165990,3055,3050,3055,3045,7698
20240508,135800,8750696440,3050,3050,3050,3045,1112
20240508,135700,8747307340,3050,3055,3060,3050,4381
20240508,135600,8733936780,3055,3045,3055,3040,11350
20240508,135500,8699368705,3045,3040,3045,3035,8937
20240508,135400,8672216085,3035,3030,3040,3030,4021
20240508,135300,8660009965,3030,3025,3035,3025,7353
20240508,135200,8637734675,3025,3030,3030,3025,992
20240508,135100,8634732900,3025,3025,3030,3025,972
20240508,135000,8631792250,3025,3030,3030,3025,2665
20240508,134900,8623728340,3030,3035,3035,3015,10776
20240508,134800,8591175035,3030,3035,3035,3030,2499
20240508,134700,8583602950,3035,3035,3035,3030,182
20240508,134600,8583050635,3035,3030,3035,3030,1215
20240508,134500,8579364210,3030,3025,3035,3025,3205
20240508,134400,8569649400,3025,3025,3035,3025,1069
20240508,134300,8566415265,3025,3030,3035,3020,4337
20240508,134200,8553301080,3025,3030,3030,3025,843
20240508,134100,8550750995,3030,3035,3035,3015,34247
20240508,134000,8447253690,3035,3035,3040,3035,1133
20240508,133900,8443813285,3040,3040,3040,3035,932
20240508,133800,8440982350,3035,3035,3040,3035,1459
20240508,133700,8436554270,3035,3035,3035,3030,1752
20240508,133600,8431236955,3035,3035,3035,3030,3949
20240508,133500,8419265780,3035,3040,3040,3030,1874
20240508,133400,8413580120,3035,3035,3035,3035,255
20240508,133300,8412806195,3035,3040,3040,3035,1823
20240508,133200,8407271975,3040,3045,3045,3035,655
20240508,133100,8405282095,3045,3045,3045,3040,161
20240508,133000,8404792100,3040,3035,3040,3035,953
20240508,132900,8401895930,3030,3040,3040,3030,429
20240508,132800,8400592770,3040,3030,3040,3025,5113
20240508,132700,8385065735,3030,3040,3040,3030,6467
20240508,132600,8365449410,3045,3040,3045,3040,1325
20240508,132500,8361421155,3040,3045,3045,3040,932
20240508,132400,8358586895,3045,3040,3045,3040,3184
20240508,132300,8348893705,3040,3045,3045,3040,2643
20240508,132200,8340858805,3045,3045,3050,3045,968
20240508,132100,8337911210,3050,3045,3050,3040,2200
20240508,132000,8331213480,3040,3040,3040,3035,1568
20240508,131900,8326448260,3045,3045,3045,3035,1464
20240508,131800,8321991395,3035,3040,3040,3035,1870
20240508,131700,8316313690,3045,3040,3045,3035,2054
20240508,131600,8310072780,3040,3040,3040,3035,2591
20240508,131500,8302197890,3035,3040,3040,3035,1409
20240508,131400,8297920470,3035,3035,3035,3035,883
20240508,131300,8295240565,3040,3035,3040,3035,7586
20240508,131200,8272195905,3035,3030,3035,3030,3817
20240508,131100,8260630380,3035,3035,3040,3035,7414
20240508,131000,8238128815,3040,3045,3045,3040,1798
20240508,130900,8232662715,3045,3035,3045,3035,2893
20240508,130800,8223868230,3040,3040,3040,3035,143
20240508,130700,8223433760,3040,3045,3045,3035,2036
20240508,130600,8217245390,3045,3045,3045,3040,3851
20240508,130500,8205520395,3040,3035,3045,3035,5682
20240508,130400,8188246580,3035,3030,3040,3030,5428
20240508,130300,8171770660,3035,3030,3035,3025,1805
20240508,130200,8166306435,3030,3030,3030,3030,101
20240508,130100,8166000405,3025,3030,3030,3025,951
20240508,130000,8163119630,3025,3020,3025,3020,418
20240508,125900,8161855680,3025,3025,3030,3025,5876
20240508,125800,8144070260,3025,3030,3035,3025,808
20240508,125700,8141622095,3030,3025,3035,3025,4434
20240508,125600,8128195420,3025,3025,3030,3025,2128
20240508,125500,8121757900,3025,3020,3030,3020,11800
20240508,125400,8086111555,3015,3015,3015,3015,11171
20240508,125300,8052430990,3020,3015,3020,3015,18766
20240508,125200,7995847840,3020,3025,3025,3020,1749
20240508,125100,7990565855,3025,3020,3025,3020,1514
20240508,125000,7985993335,3020,3025,3025,3015,11182
20240508,124900,7952201745,3025,3020,3025,3020,8932
20240508,124800,7925222660,3020,3020,3020,3020,3899
20240508,124700,7913447680,3020,3020,3020,3015,1667
20240508,124600,7908414785,3020,3025,3025,3015,1158
20240508,124500,7904918560,3020,3030,3030,3015,14892
20240508,124400,7859954175,3025,3025,3030,3025,6096
20240508,124300,7841513385,3025,3025,3025,3020,1815
20240508,124200,7836025610,3025,3025,3025,3025,643
20240508,124100,7834080535,3025,3030,3030,3020,7350
20240508,124000,7811844195,3030,3030,3030,3025,6264
20240508,123900,7792864280,3035,3030,3035,3030,613
20240508,123800,7791006335,3035,3030,3035,3030,1432
20240508,123700,7786663845,3030,3030,3030,3025,5457
20240508,123600,7770141635,3025,3025,3030,3025,275
20240508,123500,7769309755,3035,3035,3035,3025,6498
20240508,123400,7749624955,3030,3030,3035,3030,2498
20240508,123300,7742054445,3030,3035,3040,3030,950
20240508,123200,7739173285,3040,3035,3040,3035,1500
20240508,123100,7734620600,3040,3035,3040,3035,14285
20240508,123000,7691265385,3035,3035,3035,3030,110
20240508,122900,7690931905,3035,3030,3035,3030,4032
20240508,122800,7678714730,3035,3035,3035,3025,3906
20240508,122700,7666880660,3035,3030,3035,3025,5059
20240508,122600,7651555860,3025,3035,3035,3025,8245
20240508,122500,7626561205,3035,3035,3035,3030,1475
20240508,122400,7622085230,3035,3030,3035,3030,2861
20240508,122300,7613415980,3030,3025,3030,3025,4281
20240508,122200,7600453665,3025,3030,3030,3025,7848
20240508,122100,7576708840,3030,3030,3030,3030,924
20240508,122000,7573909120,3030,3025,3030,3025,5792
20240508,121900,7556376760,3025,3020,3025,3020,3029
20240508,121800,7547226385,3020,3030,3035,3020,41421
20240508,121700,7421964690,3030,3035,3045,3030,52885
20240508,121600,7261631995,3035,3040,3045,3035,8616
20240508,121500,7235444565,3040,3045,3045,3040,466
20240508,121400,7234027585,3045,3045,3045,3040,1803
20240508,121300,7228542550,3045,3040,3045,3040,5103
20240508,121200,7213029115,3040,3040,3045,3040,623
20240508,121100,7211133695,3040,3045,3045,3040,356
20240508,121000,7210051150,3045,3040,3045,3040,108
20240508,120900,7209722300,3040,3035,3040,3035,2666
20240508,120800,7201630060,3040,3040,3040,3040,1584
20240508,120700,7196814700,3045,3045,3045,3045,294
20240508,120600,7195919470,3045,3045,3045,3040,5665
20240508,120500,7178697480,3045,3050,3050,3040,340
20240508,120400,7177662255,3045,3055,3055,3045,10015
20240508,120300,7147156275,3055,3050,3055,3050,127
20240508,120200,7146768765,3055,3050,3055,3045,1427
20240508,120100,7142418200,3050,3050,3050,3050,268
20240508,120000,7141600800,3045,3050,3050,3045,245
20240508,115900,7140853630,3050,3045,3050,3045,716
20240508,115800,7138670555,3045,3050,3055,3045,2839
20240508,115700,7130010245,3055,3050,3055,3050,3909
20240508,115600,7118086215,3055,3050,3055,3045,8676
20240508,115500,7091636415,3050,3045,3060,3045,4859
20240508,115400,7076819390,3040,3040,3040,3035,1444
20240508,115300,7072430010,3040,3040,3040,3040,4
20240508,115200,7072417850,3040,3040,3040,3040,1561
20240508,115100,7067672410,3040,3040,3040,3040,1371
20240508,115000,7063504570,3040,3045,3045,3040,55
20240508,114900,7063337155,3040,3040,3045,3040,1749
20240508,114800,7058020045,3035,3035,3045,3035,2808
20240508,114700,7049487450,3040,3040,3040,3040,1242
20240508,114600,7045711770,3040,3040,3045,3040,1296
20240508,114500,7041771340,3040,3045,3045,3040,2159
20240508,114400,7035207745,3045,3035,3045,3035,1960
20240508,114300,7029249340,3040,3045,3045,3030,16194
20240508,114200,6980117875,3040,3045,3045,3040,907
20240508,114100,6977359770,3045,3040,3045,3040,1250
20240508,114000,6973559445,3040,3040,3040,3035,30818
20240508,113900,6880025565,3040,3045,3050,3040,12416
20240508,113800,6842277095,3045,3050,3050,3040,638
20240508,113700,6840334775,3050,3050,3050,3045,4107
20240508,113600,6827825730,3050,3045,3050,3045,1903
20240508,113500,6822029855,3050,3055,3055,3045,558
20240508,113400,6820330140,3055,3055,3055,3050,53
20240508,113300,6820168285,3055,3050,3055,3050,379
20240508,113200,6819012160,3050,3050,3055,3045,986
20240508,113100,6816004885,3050,3050,3050,3050,691
20240508,113000,6813897335,3055,3050,3055,3050,3159
20240508,112900,6804260255,3050,3040,3050,3040,146
20240508,112800,6803815825,3045,3050,3050,3045,3111
20240508,112700,6794337590,3050,3050,3055,3050,594
20240508,112600,6792525885,3050,3055,3060,3050,8294
20240508,112500,6767186170,3060,3060,3060,3055,288
20240508,112400,6766304935,3060,3055,3060,3055,2556
20240508,112300,6758483585,3060,3060,3060,3055,3090
20240508,112200,6749033535,3060,3045,3060,3040,5155
20240508,112100,6733317315,3045,3040,3045,3040,2276
20240508,112000,6726396455,3045,3050,3050,3040,4119
20240508,111900,6713868200,3050,3045,3050,3040,9148
20240508,111800,6686047395,3045,3045,3045,3040,899
20240508,111700,6683309990,3045,3050,3050,3045,2574
20240508,111600,6675468965,3045,3045,3050,3045,6137
20240508,111500,6656781660,3045,3050,3050,3045,2855
20240508,111400,6648087605,3045,3045,3050,3045,2119
20240508,111300,6641635205,3045,3050,3050,3045,980
20240508,111200,6638650590,3045,3050,3050,3045,774
20240508,111100,6636292160,3050,3045,3050,3045,1080
20240508,111000,6633003530,3045,3045,3045,3040,12313
20240508,110900,6595538825,3045,3050,3050,3045,1003
20240508,110800,6592483870,3050,3045,3050,3040,5811
20240508,110700,6574790825,3050,3045,3050,3045,5256
20240508,110600,6558786270,3045,3045,3045,3045,1696
20240508,110500,6553621950,3045,3050,3050,3040,6605
20240508,110400,6533513795,3050,3050,3050,3040,53156
20240508,110300,6371769240,3050,3060,3060,3045,4124
20240508,110200,6359192270,3060,3050,3060,3045,10616
20240508,110100,6326819885,3060,3060,3060,3050,26481
20240508,110000,6246003170,3065,3060,3065,3060,444
20240508,105900,6244644480,3065,3060,3065,3060,2238
20240508,105800,6237795915,3065,3065,3075,3065,1700
20240508,105700,6232584790,3065,3075,3075,3065,4203
20240508,105600,6219699415,3070,3075,3075,3070,7355
20240508,105500,6197104955,3080,3085,3085,3075,3269
20240508,105400,6187037870,3080,3080,3085,3080,1625
20240508,105300,6182032750,3080,3085,3085,3080,104
20240508,105200,6181712335,3080,3085,3085,3080,459
20240508,105100,6180298360,3085,3075,3085,3075,2991
20240508,105000,6171089915,3080,3070,3080,3070,8850
20240508,104900,6143897035,3065,3065,3070,3065,469
20240508,104800,6142458765,3065,3065,3070,3065,1627
20240508,104700,6137467615,3070,3065,3070,3060,7345
20240508,104600,6114957175,3065,3070,3070,3060,2402
20240508,104500,6107595215,3070,3070,3070,3065,5700
20240508,104400,6090120680,3070,3070,3070,3065,2026
20240508,104300,6083902205,3065,3070,3070,3065,197
20240508,104200,6083297510,3065,3070,3070,3065,485
20240508,104100,6081809060,3070,3070,3070,3065,1692
20240508,104000,6076614630,3065,3065,3070,3065,464
20240508,103900,6075192300,3065,3070,3070,3065,1713
20240508,103800,6069941650,3070,3055,3070,3050,3566
20240508,103700,6059037785,3055,3060,3070,3050,47376
20240508,103600,5914365320,3060,3065,3070,3060,3579
20240508,103500,5903398670,3070,3070,3070,3065,4409
20240508,103400,5889868375,3070,3060,3070,3060,1950
20240508,103300,5883884460,3070,3065,3070,3060,13641
20240508,103200,5842124730,3065,3070,3080,3065,15930
20240508,103100,5793231010,3075,3080,3080,3075,4686
20240508,103000,5778821085,3080,3075,3080,3075,4221
20240508,102900,5765841010,3075,3075,3075,3070,5496
20240508,102800,5748963305,3075,3075,3075,3070,3798
20240508,102700,5737303305,3070,3075,3075,3070,5386
20240508,102600,5720767345,3070,3075,3085,3070,3466
20240508,102500,5710109235,3075,3085,3085,3075,13947
20240508,102400,5667161890,3080,3085,3085,3080,3051
20240508,102300,5657762915,3085,3080,3085,3080,6133
20240508,102200,5638873240,3085,3085,3090,3080,2560
20240508,102100,5630974595,3085,3085,3090,3080,9586
20240508,102000,5601398615,3090,3085,3090,3080,2745
20240508,101900,5592931995,3085,3085,3095,3085,913
20240508,101800,5590111860,3085,3090,3095,3080,3637
20240508,101700,5578884335,3090,3085,3095,3085,8117
20240508,101600,5553839570,3090,3095,3100,3085,4792
20240508,101500,5539019215,3100,3080,3100,3080,19836
20240508,101400,5477802390,3075,3080,3080,3075,5079
20240508,101300,5462173705,3080,3075,3080,3075,1677
20240508,101200,5457012960,3075,3075,3080,3075,1639
20240508,101100,5451969655,3075,3080,3080,3075,1918
20240508,101000,5446070550,3075,3075,3080,3075,1760
20240508,100900,5440658240,3075,3085,3085,3075,2570
20240508,100800,5432742805,3080,3080,3085,3080,2623
20240508,100700,5424663375,3080,3080,3085,3080,1996
20240508,100600,5418515485,3080,3075,3085,3075,3884
20240508,100500,5406565610,3085,3090,3090,3070,6290
20240508,100400,5387216435,3075,3085,3090,3075,6023
20240508,100300,5368669525,3085,3095,3095,3085,8109
20240508,100200,5343630835,3095,3090,3095,3090,2615
20240508,100100,5335544050,3090,3095,3095,3090,10610
20240508,100000,5302714095,3095,3095,3095,3090,9276
20240508,095900,5274021085,3095,3075,3095,3075,24282
20240508,095800,5199075465,3080,3080,3085,3075,14635
20240508,095700,5154001905,3080,3075,3080,3070,9180
20240508,095600,5125751355,3080,3080,3080,3075,1523
20240508,095500,5121065735,3080,3075,3080,3075,7633
20240508,095400,5097566290,3080,3080,3080,3075,9517
20240508,095300,5068257485,3080,3070,3080,3070,6951
20240508,095200,5046898045,3075,3075,3075,3070,5465
20240508,095100,5030117045,3070,3070,3075,3065,8162
20240508,095000,5005062275,3075,3070,3075,3055,11726
20240508,094900,4969108600,3065,3040,3070,3040,23979
20240508,094800,4895875315,3055,3065,3070,3040,100767
20240508,094700,4587724870,3070,3070,3075,3065,15635
20240508,094600,4539721555,3080,3080,3080,3070,4392
20240508,094500,4526226190,3075,3085,3090,3075,14632
20240508,094400,4481149475,3085,3090,3090,3080,5723
20240508,094300,4463474550,3090,3080,3090,3080,2736
20240508,094200,4455035850,3085,3080,3085,3075,4709
20240508,094100,4440527965,3085,3080,3085,3080,6679
20240508,094000,4419948695,3085,3090,3090,3075,17781
20240508,093900,4365141680,3095,3095,3095,3080,2502
20240508,093800,4357416580,3095,3085,3095,3080,6361
20240508,093700,4337774955,3085,3075,3085,3075,7262
20240508,093600,4315423485,3080,3080,3085,3075,6935
20240508,093500,4294080105,3080,3090,3090,3080,4088
20240508,093400,4281459600,3080,3080,3085,3070,18858
20240508,093300,4223472820,3075,3080,3085,3070,10680
20240508,093200,4190604705,3080,3065,3090,3060,39793
20240508,093100,4068494605,3065,3070,3075,3065,41283
20240508,093000,3941853860,3075,3075,3085,3070,49514
20240508,092900,3789529885,3075,3090,3095,3075,64675
20240508,092800,3590030990,3090,3095,3095,3090,33003
20240508,092700,3488030245,3095,3100,3100,3090,26577
20240508,092600,3405859295,3095,3105,3110,3095,56458
20240508,092500,3230833215,3110,3115,3115,3100,23622
20240508,092400,3157483965,3110,3115,3120,3105,15779
20240508,092300,3108395830,3115,3130,3130,3110,17763
20240508,092200,3052953400,3130,3130,3140,3125,4534
20240508,092100,3038756775,3140,3135,3140,3130,17501
20240508,092000,2983871200,3135,3140,3145,3130,19381
20240508,091900,2923063110,3135,3140,3145,3130,18939
20240508,091800,2863609785,3140,3125,3140,3125,11975
20240508,091700,2826103640,3130,3120,3130,3115,10184
20240508,091600,2794326030,3115,3125,3125,3110,21809
20240508,091500,2726315500,3125,3115,3125,3105,29123
20240508,091400,2635601820,3120,3125,3130,3110,11860
20240508,091300,2598617695,3125,3125,3130,3115,30216
20240508,091200,2504204440,3125,3110,3130,3110,41360
20240508,091100,2375239925,3115,3120,3120,3110,10009
20240508,091000,2344058750,3120,3110,3120,3110,12809
20240508,090900,2304181045,3105,3090,3115,3085,32428
20240508,090800,2203601420,3090,3115,3115,3085,115818
20240508,090700,1844830365,3115,3105,3120,3105,31718
20240508,090600,1746200870,3110,3130,3130,3105,57682
20240508,090500,1566666140,3115,3120,3130,3115,35150
20240508,090400,1456930535,3125,3135,3140,3110,59620
20240508,090300,1270814745,3140,3140,3140,3120,49460
20240508,090200,1116070850,3140,3145,3150,3140,24643
20240508,090100,1038644080,3145,3115,3155,3115,77737
20240508,090000,794788370,3110,3140,3155,3110,252878