KissMeData/318000/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,210500,170120590,7590,7590,7590,7590,190
20240509,210400,170120590,7590,7590,7590,7590,0
20240509,210300,170120590,7590,7590,7590,7590,0
20240509,210200,170120590,7590,7590,7590,7590,0
20240509,210100,170120590,7590,7590,7590,7590,0
20240509,210000,170120590,7590,7590,7590,7590,0
20240509,205900,170120590,7590,7590,7590,7590,0
20240509,205800,170120590,7590,7590,7590,7590,0
20240509,205700,170120590,7590,7590,7590,7590,0
20240509,205600,170120590,7590,7590,7590,7590,0
20240509,205500,170120590,7590,7590,7590,7590,0
20240509,205400,170120590,7590,7590,7590,7590,0
20240509,205300,170120590,7590,7590,7590,7590,0
20240509,205200,170120590,7590,7590,7590,7590,0
20240509,205100,170120590,7590,7590,7590,7590,0
20240509,205000,170120590,7590,7590,7590,7590,0
20240509,204900,170120590,7590,7590,7590,7590,0
20240509,204800,170120590,7590,7590,7590,7590,0
20240509,204700,170120590,7590,7590,7590,7590,0
20240509,204600,170120590,7590,7590,7590,7590,0
20240509,204500,170120590,7590,7590,7590,7590,0
20240509,204400,170120590,7590,7590,7590,7590,0
20240509,204300,170120590,7590,7590,7590,7590,0
20240509,204200,170120590,7590,7590,7590,7590,0
20240509,204100,170120590,7590,7590,7590,7590,0
20240509,204000,170120590,7590,7590,7590,7590,0
20240509,203900,170120590,7590,7590,7590,7590,0
20240509,203800,170120590,7590,7590,7590,7590,0
20240509,203700,170120590,7590,7590,7590,7590,0
20240509,203600,170120590,7590,7590,7590,7590,0
20240509,203500,170120590,7590,7590,7590,7590,190
20240509,203400,170120590,7590,7590,7590,7590,0
20240509,203300,170120590,7590,7590,7590,7590,0
20240509,203200,170120590,7590,7590,7590,7590,0
20240509,203100,170120590,7590,7590,7590,7590,0
20240509,203000,170120590,7590,7590,7590,7590,0
20240509,202900,170120590,7590,7590,7590,7590,0
20240509,202800,170120590,7590,7590,7590,7590,0
20240509,202700,170120590,7590,7590,7590,7590,0
20240509,202600,170120590,7590,7590,7590,7590,0
20240509,202500,170120590,7590,7590,7590,7590,0
20240509,202400,170120590,7590,7590,7590,7590,0
20240509,202300,170120590,7590,7590,7590,7590,0
20240509,202200,170120590,7590,7590,7590,7590,0
20240509,202100,170120590,7590,7590,7590,7590,0
20240509,202000,170120590,7590,7590,7590,7590,0
20240509,201900,170120590,7590,7590,7590,7590,0
20240509,201800,170120590,7590,7590,7590,7590,0
20240509,201700,170120590,7590,7590,7590,7590,0
20240509,201600,170120590,7590,7590,7590,7590,0
20240509,201500,170120590,7590,7590,7590,7590,0
20240509,201400,170120590,7590,7590,7590,7590,0
20240509,201300,170120590,7590,7590,7590,7590,0
20240509,201200,170120590,7590,7590,7590,7590,0
20240509,201100,170120590,7590,7590,7590,7590,0
20240509,201000,170120590,7590,7590,7590,7590,0
20240509,200900,170120590,7590,7590,7590,7590,0
20240509,200800,170120590,7590,7590,7590,7590,0
20240509,200700,170120590,7590,7590,7590,7590,0
20240509,200600,170120590,7590,7590,7590,7590,0
20240509,200500,170120590,7590,7590,7590,7590,190
20240509,200400,170120590,7590,7590,7590,7590,0
20240509,200300,170120590,7590,7590,7590,7590,0
20240509,200200,170120590,7590,7590,7590,7590,0
20240509,200100,170120590,7590,7590,7590,7590,0
20240509,200000,170120590,7590,7590,7590,7590,0
20240509,195900,170120590,7590,7590,7590,7590,0
20240509,195800,170120590,7590,7590,7590,7590,0
20240509,195700,170120590,7590,7590,7590,7590,0
20240509,195600,170120590,7590,7590,7590,7590,0
20240509,195500,170120590,7590,7590,7590,7590,0
20240509,195400,170120590,7590,7590,7590,7590,0
20240509,195300,170120590,7590,7590,7590,7590,0
20240509,195200,170120590,7590,7590,7590,7590,0
20240509,195100,170120590,7590,7590,7590,7590,0
20240509,195000,170120590,7590,7590,7590,7590,0
20240509,194900,170120590,7590,7590,7590,7590,0
20240509,194800,170120590,7590,7590,7590,7590,0
20240509,194700,170120590,7590,7590,7590,7590,0
20240509,194600,170120590,7590,7590,7590,7590,0
20240509,194500,170120590,7590,7590,7590,7590,0
20240509,194400,170120590,7590,7590,7590,7590,0
20240509,194300,170120590,7590,7590,7590,7590,0
20240509,194200,170120590,7590,7590,7590,7590,0
20240509,194100,170120590,7590,7590,7590,7590,0
20240509,194000,170120590,7590,7590,7590,7590,0
20240509,193900,170120590,7590,7590,7590,7590,0
20240509,193800,170120590,7590,7590,7590,7590,0
20240509,193700,170120590,7590,7590,7590,7590,0
20240509,193600,170120590,7590,7590,7590,7590,0
20240509,193500,170120590,7590,7590,7590,7590,190
20240509,193400,170120590,7590,7590,7590,7590,0
20240509,193300,170120590,7590,7590,7590,7590,0
20240509,193200,170120590,7590,7590,7590,7590,0
20240509,193100,170120590,7590,7590,7590,7590,0
20240509,193000,170120590,7590,7590,7590,7590,0
20240509,192900,170120590,7590,7590,7590,7590,0
20240509,192800,170120590,7590,7590,7590,7590,0
20240509,192700,170120590,7590,7590,7590,7590,0
20240509,192600,170120590,7590,7590,7590,7590,0
20240509,192500,170120590,7590,7590,7590,7590,0
20240509,192400,170120590,7590,7590,7590,7590,0
20240509,192300,170120590,7590,7590,7590,7590,0
20240509,192200,170120590,7590,7590,7590,7590,0
20240509,192100,170120590,7590,7590,7590,7590,0
20240509,192000,170120590,7590,7590,7590,7590,0
20240509,191900,170120590,7590,7590,7590,7590,0
20240509,191800,170120590,7590,7590,7590,7590,0
20240509,191700,170120590,7590,7590,7590,7590,0
20240509,191600,170120590,7590,7590,7590,7590,0
20240509,191500,170120590,7590,7590,7590,7590,0
20240509,191400,170120590,7590,7590,7590,7590,0
20240509,191300,170120590,7590,7590,7590,7590,0
20240509,191200,170120590,7590,7590,7590,7590,0
20240509,191100,170120590,7590,7590,7590,7590,0
20240509,191000,170120590,7590,7590,7590,7590,0
20240509,190900,170120590,7590,7590,7590,7590,0
20240509,190800,170120590,7590,7590,7590,7590,0
20240509,190700,170120590,7590,7590,7590,7590,0
20240509,190600,170120590,7590,7590,7590,7590,0
20240509,190500,170120590,7590,7590,7590,7590,190
20240509,190400,170120590,7590,7590,7590,7590,0
20240509,190300,170120590,7590,7590,7590,7590,0
20240509,190200,170120590,7590,7590,7590,7590,0
20240509,190100,170120590,7590,7590,7590,7590,0
20240509,190000,170120590,7590,7590,7590,7590,0
20240509,185900,170120590,7590,7590,7590,7590,0
20240509,185800,170120590,7590,7590,7590,7590,0
20240509,185700,170120590,7590,7590,7590,7590,0
20240509,185600,170120590,7590,7590,7590,7590,0
20240509,185500,170120590,7590,7590,7590,7590,0
20240509,185400,170120590,7590,7590,7590,7590,0
20240509,185300,170120590,7590,7590,7590,7590,0
20240509,185200,170120590,7590,7590,7590,7590,0
20240509,185100,170120590,7590,7590,7590,7590,0
20240509,185000,170120590,7590,7590,7590,7590,0
20240509,184900,170120590,7590,7590,7590,7590,0
20240509,184800,170120590,7590,7590,7590,7590,0
20240509,184700,170120590,7590,7590,7590,7590,0
20240509,184600,170120590,7590,7590,7590,7590,0
20240509,184500,170120590,7590,7590,7590,7590,0
20240509,184400,170120590,7590,7590,7590,7590,0
20240509,184300,170120590,7590,7590,7590,7590,0
20240509,184200,170120590,7590,7590,7590,7590,0
20240509,184100,170120590,7590,7590,7590,7590,0
20240509,184000,170120590,7590,7590,7590,7590,0
20240509,183900,170120590,7590,7590,7590,7590,0
20240509,183800,170120590,7590,7590,7590,7590,0
20240509,183700,170120590,7590,7590,7590,7590,0
20240509,183600,170120590,7590,7590,7590,7590,0
20240509,183500,170120590,7590,7590,7590,7590,190
20240509,183400,170120590,7590,7590,7590,7590,0
20240509,183300,170120590,7590,7590,7590,7590,0
20240509,183200,170120590,7590,7590,7590,7590,0
20240509,183100,170120590,7590,7590,7590,7590,0
20240509,183000,170120590,7590,7590,7590,7590,0
20240509,182900,170120590,7590,7590,7590,7590,0
20240509,182800,170120590,7590,7590,7590,7590,0
20240509,182700,170120590,7590,7590,7590,7590,0
20240509,182600,170120590,7590,7590,7590,7590,0
20240509,182500,170120590,7590,7590,7590,7590,0
20240509,182400,170120590,7590,7590,7590,7590,0
20240509,182300,170120590,7590,7590,7590,7590,0
20240509,182200,170120590,7590,7590,7590,7590,0
20240509,182100,170120590,7590,7590,7590,7590,0
20240509,182000,170120590,7590,7590,7590,7590,0
20240509,181900,170120590,7590,7590,7590,7590,0
20240509,181800,170120590,7590,7590,7590,7590,0
20240509,181700,170120590,7590,7590,7590,7590,0
20240509,181600,170120590,7590,7590,7590,7590,0
20240509,181500,170120590,7590,7590,7590,7590,0
20240509,181400,170120590,7590,7590,7590,7590,0
20240509,181300,170120590,7590,7590,7590,7590,0
20240509,181200,170120590,7590,7590,7590,7590,0
20240509,181100,170120590,7590,7590,7590,7590,0
20240509,181000,170120590,7590,7590,7590,7590,0
20240509,180900,170120590,7590,7590,7590,7590,0
20240509,180800,170120590,7590,7590,7590,7590,0
20240509,180700,170120590,7590,7590,7590,7590,0
20240509,180600,170120590,7590,7590,7590,7590,0
20240509,180500,170120590,7590,7590,7590,7590,190
20240509,180400,170120590,7590,7590,7590,7590,0
20240509,180300,170120590,7590,7590,7590,7590,0
20240509,180200,170120590,7590,7590,7590,7590,0
20240509,180100,170120590,7590,7590,7590,7590,0
20240509,180000,170120590,7590,7590,7590,7590,0
20240509,175900,170120590,7590,7590,7590,7590,0
20240509,175800,170120590,7590,7590,7590,7590,0
20240509,175700,170120590,7590,7590,7590,7590,0
20240509,175600,170120590,7590,7590,7590,7590,0
20240509,175500,170120590,7590,7590,7590,7590,0
20240509,175400,170120590,7590,7590,7590,7590,0
20240509,175300,170120590,7590,7590,7590,7590,0
20240509,175200,170120590,7590,7590,7590,7590,0
20240509,175100,170120590,7590,7590,7590,7590,0
20240509,175000,170120590,7590,7590,7590,7590,0
20240509,174900,170120590,7590,7590,7590,7590,0
20240509,174800,170120590,7590,7590,7590,7590,0
20240509,174700,170120590,7590,7590,7590,7590,0
20240509,174600,170120590,7590,7590,7590,7590,0
20240509,174500,170120590,7590,7590,7590,7590,0
20240509,174400,170120590,7590,7590,7590,7590,0
20240509,174300,170120590,7590,7590,7590,7590,0
20240509,174200,170120590,7590,7590,7590,7590,0
20240509,174100,170120590,7590,7590,7590,7590,0
20240509,174000,170120590,7590,7590,7590,7590,0
20240509,173900,170120590,7590,7590,7590,7590,0
20240509,173800,170120590,7590,7590,7590,7590,0
20240509,173700,170120590,7590,7590,7590,7590,0
20240509,173600,170120590,7590,7590,7590,7590,0
20240509,173500,170120590,7590,7590,7590,7590,190
20240509,173400,170120590,7590,7590,7590,7590,0
20240509,173300,170120590,7590,7590,7590,7590,0
20240509,173200,170120590,7590,7590,7590,7590,0
20240509,173100,170120590,7590,7590,7590,7590,0
20240509,173000,170120590,7590,7590,7590,7590,0
20240509,172900,170120590,7590,7590,7590,7590,0
20240509,172800,170120590,7590,7590,7590,7590,0
20240509,172700,170120590,7590,7590,7590,7590,0
20240509,172600,170120590,7590,7590,7590,7590,0
20240509,172500,170120590,7590,7590,7590,7590,0
20240509,172400,170120590,7590,7590,7590,7590,0
20240509,172300,170120590,7590,7590,7590,7590,0
20240509,172200,170120590,7590,7590,7590,7590,0
20240509,172100,170120590,7590,7590,7590,7590,0
20240509,172000,170120590,7590,7590,7590,7590,0
20240509,171900,170120590,7590,7590,7590,7590,0
20240509,171800,170120590,7590,7590,7590,7590,0
20240509,171700,170120590,7590,7590,7590,7590,0
20240509,171600,170120590,7590,7590,7590,7590,0
20240509,171500,170120590,7590,7590,7590,7590,0
20240509,171400,170120590,7590,7590,7590,7590,0
20240509,171300,170120590,7590,7590,7590,7590,0
20240509,171200,170120590,7590,7590,7590,7590,0
20240509,171100,170120590,7590,7590,7590,7590,0
20240509,171000,170120590,7590,7590,7590,7590,0
20240509,170900,170120590,7590,7590,7590,7590,0
20240509,170800,170120590,7590,7590,7590,7590,0
20240509,170700,170120590,7590,7590,7590,7590,0
20240509,170600,170120590,7590,7590,7590,7590,0
20240509,170500,170120590,7590,7590,7590,7590,190
20240509,170400,170120590,7590,7590,7590,7590,0
20240509,170300,170120590,7590,7590,7590,7590,0
20240509,170200,170120590,7590,7590,7590,7590,0
20240509,170100,170120590,7590,7590,7590,7590,0
20240509,170000,170120590,7590,7590,7590,7590,0
20240509,165900,170120590,7590,7590,7590,7590,0
20240509,165800,170120590,7590,7590,7590,7590,0
20240509,165700,170120590,7590,7590,7590,7590,0
20240509,165600,170120590,7590,7590,7590,7590,0
20240509,165500,170120590,7590,7590,7590,7590,0
20240509,165400,170120590,7590,7590,7590,7590,0
20240509,165300,170120590,7590,7590,7590,7590,0
20240509,165200,170120590,7590,7590,7590,7590,0
20240509,165100,170120590,7590,7590,7590,7590,0
20240509,165000,170120590,7590,7590,7590,7590,0
20240509,164900,170120590,7590,7590,7590,7590,0
20240509,164800,170120590,7590,7590,7590,7590,0
20240509,164700,170120590,7590,7590,7590,7590,0
20240509,164600,170120590,7590,7590,7590,7590,0
20240509,164500,170120590,7590,7590,7590,7590,0
20240509,164400,170120590,7590,7590,7590,7590,0
20240509,164300,170120590,7590,7590,7590,7590,0
20240509,164200,170120590,7590,7590,7590,7590,0
20240509,164100,170120590,7590,7590,7590,7590,0
20240509,164000,170120590,7590,7590,7590,7590,0
20240509,163900,170120590,7590,7590,7590,7590,0
20240509,163800,170120590,7590,7590,7590,7590,0
20240509,163700,170120590,7590,7590,7590,7590,0
20240509,163600,170120590,7590,7590,7590,7590,0
20240509,163500,170120590,7590,7590,7590,7590,190
20240509,163400,170120590,7590,7590,7590,7590,0
20240509,163300,170120590,7590,7590,7590,7590,0
20240509,163200,170120590,7590,7590,7590,7590,0
20240509,163100,170120590,7590,7590,7590,7590,0
20240509,163000,170120590,7590,7590,7590,7590,0
20240509,162900,170120590,7590,7590,7590,7590,0
20240509,162800,170120590,7590,7590,7590,7590,0
20240509,162700,170120590,7590,7590,7590,7590,0
20240509,162600,170120590,7590,7590,7590,7590,0
20240509,162500,170120590,7590,7590,7590,7590,0
20240509,162400,170120590,7590,7590,7590,7590,0
20240509,162300,170120590,7590,7590,7590,7590,0
20240509,162200,170120590,7590,7590,7590,7590,0
20240509,162100,170120590,7590,7590,7590,7590,0
20240509,162000,170120590,7590,7590,7590,7590,0
20240509,161900,170120590,7590,7590,7590,7590,0
20240509,161800,170120590,7590,7590,7590,7590,0
20240509,161700,170120590,7590,7590,7590,7590,0
20240509,161600,170120590,7590,7590,7590,7590,0
20240509,161500,170120590,7590,7590,7590,7590,0
20240509,161400,170120590,7590,7590,7590,7590,0
20240509,161300,170120590,7590,7590,7590,7590,0
20240509,161200,170120590,7590,7590,7590,7590,0
20240509,161100,170120590,7590,7590,7590,7590,0
20240509,161000,170120590,7590,7590,7590,7590,0
20240509,160900,170120590,7590,7590,7590,7590,0
20240509,160800,170120590,7590,7590,7590,7590,0
20240509,160700,170120590,7590,7590,7590,7590,0
20240509,160600,170120590,7590,7590,7590,7590,0
20240509,160500,170120590,7590,7590,7590,7590,190
20240509,160400,170120590,7590,7590,7590,7590,0
20240509,160300,170120590,7590,7590,7590,7590,0
20240509,160200,170120590,7590,7590,7590,7590,0
20240509,160100,170120590,7590,7590,7590,7590,0
20240509,160000,170120590,7590,7590,7590,7590,0
20240509,155900,170120590,7590,7590,7590,7590,0
20240509,155800,170120590,7590,7590,7590,7590,0
20240509,155700,170120590,7590,7590,7590,7590,0
20240509,155600,170120590,7590,7590,7590,7590,0
20240509,155500,170120590,7590,7590,7590,7590,0
20240509,155400,170120590,7590,7590,7590,7590,0
20240509,155300,170120590,7590,7590,7590,7590,0
20240509,155200,170120590,7590,7590,7590,7590,0
20240509,155100,170120590,7590,7590,7590,7590,0
20240509,155000,170120590,7590,7590,7590,7590,0
20240509,154900,170120590,7590,7590,7590,7590,0
20240509,154800,170120590,7590,7590,7590,7590,0
20240509,154700,170120590,7590,7590,7590,7590,0
20240509,154600,170120590,7590,7590,7590,7590,0
20240509,154500,170120590,7590,7590,7590,7590,0
20240509,154400,170120590,7590,7590,7590,7590,0
20240509,154300,170120590,7590,7590,7590,7590,0
20240509,154200,170120590,7590,7590,7590,7590,0
20240509,154100,170120590,7590,7590,7590,7590,0
20240509,154000,170120590,7590,7590,7590,7590,0
20240509,153900,170120590,7590,7590,7590,7590,0
20240509,153800,170120590,7590,7590,7590,7590,0
20240509,153700,170120590,7590,7590,7590,7590,0
20240509,153600,170120590,7590,7590,7590,7590,0
20240509,153500,170120590,7590,7590,7590,7590,190
20240509,153400,170120590,7590,7590,7590,7590,0
20240509,153300,170120590,7590,7590,7590,7590,0
20240509,153200,170120590,7590,7590,7590,7590,0
20240509,153100,170120590,7590,7590,7590,7590,0
20240509,153000,170120590,7590,7590,7590,7590,190
20240509,152900,168678490,7590,7590,7590,7590,0
20240509,152800,168678490,7590,7590,7590,7590,0
20240509,152700,168678490,7590,7590,7590,7590,0
20240509,152600,168678490,7590,7590,7590,7590,0
20240509,152500,168678490,7590,7590,7590,7590,0
20240509,152400,168678490,7590,7590,7590,7590,0
20240509,152300,168678490,7590,7590,7590,7590,0
20240509,152200,168678490,7590,7590,7590,7590,0
20240509,152100,168678490,7590,7590,7590,7590,0
20240509,152000,168678490,7590,7590,7590,7590,0
20240509,151900,168678490,7590,7590,7590,7590,0
20240509,151800,168678490,7590,7590,7590,7590,0
20240509,151700,168678490,7590,7560,7590,7560,334
20240509,151600,166153420,7550,7560,7560,7550,207
20240509,151500,164590440,7560,7560,7560,7560,0
20240509,151400,164590440,7560,7560,7560,7560,0
20240509,151300,164590440,7560,7560,7560,7560,0
20240509,151200,164590440,7560,7560,7560,7560,50
20240509,151100,164212440,7560,7560,7560,7560,1
20240509,151000,164204880,7550,7550,7550,7550,21
20240509,150900,164046330,7550,7550,7550,7550,0
20240509,150800,164046330,7550,7550,7550,7550,0
20240509,150700,164046330,7550,7550,7550,7550,0
20240509,150600,164046330,7550,7550,7550,7550,0
20240509,150500,164046330,7550,7550,7550,7550,40
20240509,150400,163744330,7550,7550,7550,7550,257
20240509,150300,161803980,7570,7570,7570,7570,0
20240509,150200,161803980,7570,7570,7570,7570,0
20240509,150100,161803980,7570,7570,7570,7570,0
20240509,150000,161803980,7570,7570,7570,7570,0
20240509,145900,161803980,7570,7570,7570,7570,0
20240509,145800,161803980,7570,7570,7570,7570,0
20240509,145700,161803980,7570,7570,7570,7570,0
20240509,145600,161803980,7570,7570,7570,7570,0
20240509,145500,161803980,7570,7570,7570,7570,0
20240509,145400,161803980,7570,7570,7570,7570,0
20240509,145300,161803980,7570,7570,7570,7570,0
20240509,145200,161803980,7570,7570,7570,7570,0
20240509,145100,161803980,7570,7570,7570,7570,10
20240509,145000,161728280,7570,7570,7570,7570,1
20240509,144900,161720710,7570,7570,7570,7570,0
20240509,144800,161720710,7570,7540,7570,7540,103
20240509,144700,160944000,7540,7540,7540,7540,0
20240509,144600,160944000,7540,7540,7540,7540,0
20240509,144500,160944000,7540,7550,7550,7540,1607
20240509,144400,148820190,7580,7580,7580,7580,0
20240509,144300,148820190,7580,7580,7580,7580,0
20240509,144200,148820190,7580,7580,7580,7580,0
20240509,144100,148820190,7580,7580,7580,7580,33
20240509,144000,148570050,7580,7580,7580,7580,0
20240509,143900,148570050,7580,7580,7580,7580,0
20240509,143800,148570050,7580,7580,7580,7580,0
20240509,143700,148570050,7580,7580,7580,7580,0
20240509,143600,148570050,7580,7580,7580,7580,0
20240509,143500,148570050,7580,7580,7580,7580,0
20240509,143400,148570050,7580,7580,7580,7580,0
20240509,143300,148570050,7580,7580,7580,7580,0
20240509,143200,148570050,7580,7580,7580,7580,10
20240509,143100,148494250,7580,7580,7580,7580,0
20240509,143000,148494250,7580,7580,7580,7580,1
20240509,142900,148486670,7590,7590,7590,7590,0
20240509,142800,148486670,7590,7590,7590,7590,0
20240509,142700,148486670,7590,7590,7590,7590,0
20240509,142600,148486670,7590,7590,7590,7590,0
20240509,142500,148486670,7590,7590,7590,7590,0
20240509,142400,148486670,7590,7590,7590,7590,0
20240509,142300,148486670,7590,7590,7590,7590,0
20240509,142200,148486670,7590,7590,7590,7590,0
20240509,142100,148486670,7590,7590,7590,7590,0
20240509,142000,148486670,7590,7590,7590,7590,0
20240509,141900,148486670,7590,7590,7590,7590,0
20240509,141800,148486670,7590,7590,7590,7590,0
20240509,141700,148486670,7590,7590,7590,7590,0
20240509,141600,148486670,7590,7590,7590,7590,0
20240509,141500,148486670,7590,7590,7590,7590,0
20240509,141400,148486670,7590,7590,7590,7590,0
20240509,141300,148486670,7590,7590,7590,7590,30
20240509,141200,148258970,7590,7590,7590,7590,0
20240509,141100,148258970,7590,7590,7590,7590,0
20240509,141000,148258970,7590,7590,7590,7590,0
20240509,140900,148258970,7590,7590,7590,7590,0
20240509,140800,148258970,7590,7590,7590,7590,0
20240509,140700,148258970,7590,7590,7590,7590,0
20240509,140600,148258970,7590,7590,7590,7590,0
20240509,140500,148258970,7590,7590,7590,7590,0
20240509,140400,148258970,7590,7590,7590,7590,0
20240509,140300,148258970,7590,7590,7590,7590,6
20240509,140200,148213430,7590,7590,7590,7590,0
20240509,140100,148213430,7590,7590,7590,7590,0
20240509,140000,148213430,7590,7590,7590,7590,0
20240509,135900,148213430,7590,7590,7590,7590,0
20240509,135800,148213430,7590,7590,7590,7590,1
20240509,135700,148205840,7550,7550,7550,7550,0
20240509,135600,148205840,7550,7550,7550,7550,0
20240509,135500,148205840,7550,7560,7560,7550,189
20240509,135400,146778340,7560,7560,7560,7560,82
20240509,135300,146158420,7580,7580,7580,7580,0
20240509,135200,146158420,7580,7580,7580,7580,10
20240509,135100,146082620,7580,7580,7580,7580,1
20240509,135000,146075040,7560,7560,7560,7560,0
20240509,134900,146075040,7560,7560,7560,7560,0
20240509,134800,146075040,7560,7560,7560,7560,10
20240509,134700,145999440,7590,7590,7590,7590,0
20240509,134600,145999440,7590,7590,7590,7590,0
20240509,134500,145999440,7590,7590,7590,7590,1
20240509,134400,145991850,7570,7570,7570,7570,1
20240509,134300,145984280,7590,7590,7590,7590,0
20240509,134200,145984280,7590,7590,7590,7590,0
20240509,134100,145984280,7590,7590,7590,7590,0
20240509,134000,145984280,7590,7590,7590,7590,0
20240509,133900,145984280,7590,7590,7590,7590,0
20240509,133800,145984280,7590,7590,7590,7590,0
20240509,133700,145984280,7590,7590,7590,7590,0
20240509,133600,145984280,7590,7590,7590,7590,4
20240509,133500,145953920,7590,7590,7590,7590,0
20240509,133400,145953920,7590,7590,7590,7590,1
20240509,133300,145946330,7560,7560,7560,7560,0
20240509,133200,145946330,7560,7590,7590,7560,3000
20240509,133100,123258020,7600,7600,7600,7600,0
20240509,133000,123258020,7600,7600,7600,7600,0
20240509,132900,123258020,7600,7600,7600,7600,0
20240509,132800,123258020,7600,7600,7600,7600,0
20240509,132700,123258020,7600,7600,7600,7600,0
20240509,132600,123258020,7600,7600,7600,7600,0
20240509,132500,123258020,7600,7600,7600,7600,0
20240509,132400,123258020,7600,7600,7600,7600,0
20240509,132300,123258020,7600,7600,7600,7600,0
20240509,132200,123258020,7600,7600,7600,7600,0
20240509,132100,123258020,7600,7600,7600,7600,0
20240509,132000,123258020,7600,7600,7600,7600,0
20240509,131900,123258020,7600,7600,7600,7600,0
20240509,131800,123258020,7600,7600,7600,7600,0
20240509,131700,123258020,7600,7600,7600,7600,0
20240509,131600,123258020,7600,7600,7600,7600,1
20240509,131500,123250420,7600,7600,7600,7600,0
20240509,131400,123250420,7600,7600,7600,7600,0
20240509,131300,123250420,7600,7600,7600,7600,0
20240509,131200,123250420,7600,7600,7600,7600,1
20240509,131100,123242820,7600,7600,7600,7600,40
20240509,131000,122938820,7600,7600,7600,7600,1
20240509,130900,122931220,7600,7600,7600,7600,50
20240509,130800,122551220,7600,7600,7600,7600,0
20240509,130700,122551220,7600,7600,7600,7600,8
20240509,130600,122490420,7580,7580,7580,7580,0
20240509,130500,122490420,7580,7580,7580,7580,2
20240509,130400,122475260,7590,7590,7590,7590,0
20240509,130300,122475260,7590,7590,7590,7590,131
20240509,130200,121480970,7580,7580,7580,7580,10
20240509,130100,121405170,7580,7580,7580,7580,5
20240509,130000,121367270,7590,7590,7590,7590,0
20240509,125900,121367270,7590,7580,7590,7580,3
20240509,125800,121344510,7580,7580,7580,7580,0
20240509,125700,121344510,7580,7580,7580,7580,8
20240509,125600,121283870,7600,7600,7600,7580,133
20240509,125500,120273090,7600,7600,7600,7600,1
20240509,125400,120265490,7580,7600,7600,7580,2
20240509,125300,120250310,7580,7580,7580,7580,1
20240509,125200,120242730,7590,7590,7590,7590,0
20240509,125100,120242730,7590,7570,7590,7570,2
20240509,125000,120227570,7590,7590,7590,7590,10
20240509,124900,120151670,7610,7610,7610,7610,1
20240509,124800,120144060,7610,7610,7610,7610,6
20240509,124700,120098400,7610,7610,7610,7610,0
20240509,124600,120098400,7610,7610,7610,7610,0
20240509,124500,120098400,7610,7610,7610,7610,0
20240509,124400,120098400,7610,7610,7610,7610,0
20240509,124300,120098400,7610,7610,7610,7610,0
20240509,124200,120098400,7610,7610,7610,7610,0
20240509,124100,120098400,7610,7610,7610,7610,0
20240509,124000,120098400,7610,7610,7610,7610,0
20240509,123900,120098400,7610,7610,7610,7610,1
20240509,123800,120090790,7570,7570,7570,7570,0
20240509,123700,120090790,7570,7570,7570,7570,35
20240509,123600,119825840,7580,7580,7580,7580,0
20240509,123500,119825840,7580,7580,7580,7580,201
20240509,123400,118302260,7600,7610,7610,7600,100
20240509,123300,117541760,7620,7620,7620,7620,0
20240509,123200,117541760,7620,7620,7620,7620,0
20240509,123100,117541760,7620,7620,7620,7620,1
20240509,123000,117534140,7580,7580,7580,7580,3
20240509,122900,117511400,7630,7630,7630,7630,0
20240509,122800,117511400,7630,7630,7630,7630,0
20240509,122700,117511400,7630,7630,7630,7630,0
20240509,122600,117511400,7630,7630,7630,7630,1
20240509,122500,117503770,7590,7590,7590,7590,0
20240509,122400,117503770,7590,7590,7590,7590,144
20240509,122300,116410810,7630,7630,7630,7630,0
20240509,122200,116410810,7630,7630,7630,7630,0
20240509,122100,116410810,7630,7630,7630,7630,0
20240509,122000,116410810,7630,7630,7630,7630,0
20240509,121900,116410810,7630,7630,7630,7630,1
20240509,121800,116403180,7590,7590,7590,7590,0
20240509,121700,116403180,7590,7590,7590,7590,0
20240509,121600,116403180,7590,7590,7590,7590,0
20240509,121500,116403180,7590,7590,7590,7590,10
20240509,121400,116327280,7630,7630,7630,7630,7
20240509,121300,116273870,7630,7630,7630,7630,0
20240509,121200,116273870,7630,7630,7630,7630,0
20240509,121100,116273870,7630,7630,7630,7630,0
20240509,121000,116273870,7630,7630,7630,7630,0
20240509,120900,116273870,7630,7630,7630,7630,1
20240509,120800,116266240,7590,7590,7590,7590,104
20240509,120700,115476880,7640,7640,7640,7640,0
20240509,120600,115476880,7640,7640,7640,7640,0
20240509,120500,115476880,7640,7600,7640,7600,303
20240509,120400,113174040,7610,7640,7640,7610,5
20240509,120300,113135930,7640,7640,7640,7640,1
20240509,120200,113128290,7650,7650,7650,7650,0
20240509,120100,113128290,7650,7650,7650,7650,0
20240509,120000,113128290,7650,7650,7650,7650,0
20240509,115900,113128290,7650,7650,7650,7650,0
20240509,115800,113128290,7650,7650,7650,7650,1
20240509,115700,113120640,7600,7610,7610,7600,134
20240509,115600,112101850,7660,7660,7660,7660,0
20240509,115500,112101850,7660,7660,7660,7660,0
20240509,115400,112101850,7660,7660,7660,7660,0
20240509,115300,112101850,7660,7660,7660,7660,0
20240509,115200,112101850,7660,7660,7660,7660,1
20240509,115100,112094190,7620,7620,7620,7620,1
20240509,115000,112086570,7620,7620,7620,7620,0
20240509,114900,112086570,7620,7620,7620,7620,0
20240509,114800,112086570,7620,7620,7620,7620,0
20240509,114700,112086570,7620,7620,7620,7620,0
20240509,114600,112086570,7620,7620,7620,7620,0
20240509,114500,112086570,7620,7620,7660,7620,216
20240509,114400,110440610,7620,7620,7620,7620,1
20240509,114300,110432990,7620,7620,7620,7620,1
20240509,114200,110425370,7600,7660,7660,7600,836
20240509,114100,104065230,7660,7660,7660,7660,0
20240509,114000,104065230,7660,7660,7660,7660,0
20240509,113900,104065230,7660,7660,7660,7660,0
20240509,113800,104065230,7660,7660,7660,7660,1
20240509,113700,104057570,7610,7610,7610,7610,0
20240509,113600,104057570,7610,7610,7610,7610,0
20240509,113500,104057570,7610,7610,7610,7610,60
20240509,113400,103600970,7610,7630,7630,7610,3036
20240509,113300,80471290,7660,7660,7660,7660,0
20240509,113200,80471290,7660,7660,7660,7660,0
20240509,113100,80471290,7660,7660,7660,7660,0
20240509,113000,80471290,7660,7660,7660,7660,0
20240509,112900,80471290,7660,7660,7660,7660,77
20240509,112800,79881470,7660,7660,7660,7620,1175
20240509,112700,70917960,7640,7640,7640,7640,0
20240509,112600,70917960,7640,7640,7640,7640,500
20240509,112500,67097960,7660,7660,7660,7660,0
20240509,112400,67097960,7660,7660,7660,7660,0
20240509,112300,67097960,7660,7660,7660,7660,0
20240509,112200,67097960,7660,7660,7660,7660,0
20240509,112100,67097960,7660,7660,7660,7660,0
20240509,112000,67097960,7660,7660,7660,7660,0
20240509,111900,67097960,7660,7660,7660,7660,0
20240509,111800,67097960,7660,7660,7660,7660,1
20240509,111700,67090300,7630,7660,7660,7630,246
20240509,111600,65213290,7640,7640,7640,7640,0
20240509,111500,65213290,7640,7640,7640,7640,89
20240509,111400,64533330,7640,7640,7640,7640,0
20240509,111300,64533330,7640,7640,7640,7640,10
20240509,111200,64456930,7650,7650,7650,7650,0
20240509,111100,64456930,7650,7650,7650,7650,0
20240509,111000,64456930,7650,7650,7650,7650,0
20240509,110900,64456930,7650,7650,7650,7650,0
20240509,110800,64456930,7650,7650,7650,7650,0
20240509,110700,64456930,7650,7650,7650,7650,7
20240509,110600,64403380,7660,7660,7660,7660,0
20240509,110500,64403380,7660,7660,7660,7660,0
20240509,110400,64403380,7660,7660,7660,7660,100
20240509,110300,63637380,7660,7660,7660,7660,0
20240509,110200,63637380,7660,7660,7660,7660,0
20240509,110100,63637380,7660,7660,7660,7660,0
20240509,110000,63637380,7660,7660,7660,7660,1
20240509,105900,63629720,7660,7660,7660,7660,0
20240509,105800,63629720,7660,7660,7660,7660,65
20240509,105700,63131820,7670,7670,7670,7670,0
20240509,105600,63131820,7670,7670,7670,7670,0
20240509,105500,63131820,7670,7670,7670,7670,0
20240509,105400,63131820,7670,7670,7670,7670,0
20240509,105300,63131820,7670,7670,7670,7670,0
20240509,105200,63131820,7670,7640,7670,7640,6
20240509,105100,63085950,7670,7670,7670,7670,0
20240509,105000,63085950,7670,7670,7670,7670,0
20240509,104900,63085950,7670,7670,7670,7670,0
20240509,104800,63085950,7670,7670,7670,7670,0
20240509,104700,63085950,7670,7670,7670,7670,0
20240509,104600,63085950,7670,7670,7670,7670,0
20240509,104500,63085950,7670,7670,7670,7670,0
20240509,104400,63085950,7670,7670,7670,7670,0
20240509,104300,63085950,7670,7670,7670,7670,0
20240509,104200,63085950,7670,7670,7670,7670,0
20240509,104100,63085950,7670,7670,7670,7670,0
20240509,104000,63085950,7670,7670,7670,7670,1
20240509,103900,63078280,7670,7670,7670,7670,0
20240509,103800,63078280,7670,7670,7670,7670,0
20240509,103700,63078280,7670,7670,7670,7670,0
20240509,103600,63078280,7670,7670,7670,7670,0
20240509,103500,63078280,7670,7670,7670,7670,100
20240509,103400,62311280,7670,7670,7670,7670,0
20240509,103300,62311280,7670,7670,7670,7670,0
20240509,103200,62311280,7670,7670,7670,7670,0
20240509,103100,62311280,7670,7670,7670,7670,1
20240509,103000,62303610,7670,7670,7670,7670,0
20240509,102900,62303610,7670,7640,7670,7630,421
20240509,102800,59091280,7640,7640,7640,7640,0
20240509,102700,59091280,7640,7640,7640,7640,74
20240509,102600,58525920,7670,7670,7670,7670,100
20240509,102500,57758920,7670,7670,7670,7670,0
20240509,102400,57758920,7670,7670,7670,7670,0
20240509,102300,57758920,7670,7670,7670,7670,0
20240509,102200,57758920,7670,7670,7670,7670,1
20240509,102100,57751250,7640,7640,7640,7640,0
20240509,102000,57751250,7640,7650,7650,7640,1359
20240509,101900,47359510,7670,7670,7670,7670,0
20240509,101800,47359510,7670,7670,7670,7670,0
20240509,101700,47359510,7670,7670,7670,7670,0
20240509,101600,47359510,7670,7670,7670,7670,0
20240509,101500,47359510,7670,7670,7670,7670,0
20240509,101400,47359510,7670,7670,7670,7670,0
20240509,101300,47359510,7670,7670,7670,7670,0
20240509,101200,47359510,7670,7670,7670,7670,1
20240509,101100,47351840,7650,7650,7650,7650,125
20240509,101000,46395590,7650,7660,7660,7650,382
20240509,100900,43469750,7670,7670,7670,7670,0
20240509,100800,43469750,7670,7670,7670,7670,65
20240509,100700,42971200,7660,7660,7660,7660,0
20240509,100600,42971200,7660,7660,7660,7660,0
20240509,100500,42971200,7660,7660,7660,7660,0
20240509,100400,42971200,7660,7660,7660,7660,45
20240509,100300,42626500,7660,7660,7660,7660,0
20240509,100200,42626500,7660,7660,7660,7660,0
20240509,100100,42626500,7660,7660,7660,7660,0
20240509,100000,42626500,7660,7660,7660,7660,0
20240509,095900,42626500,7660,7660,7660,7660,0
20240509,095800,42626500,7660,7660,7660,7660,0
20240509,095700,42626500,7660,7660,7660,7660,0
20240509,095600,42626500,7660,7660,7660,7660,10
20240509,095500,42549900,7680,7680,7680,7680,0
20240509,095400,42549900,7680,7680,7680,7680,2
20240509,095300,42534540,7680,7680,7680,7680,1
20240509,095200,42526860,7660,7660,7660,7660,566
20240509,095100,38191300,7680,7680,7680,7680,0
20240509,095000,38191300,7680,7680,7680,7680,0
20240509,094900,38191300,7680,7680,7680,7680,0
20240509,094800,38191300,7680,7660,7680,7660,52
20240509,094700,37792940,7690,7690,7690,7690,0
20240509,094600,37792940,7690,7690,7690,7690,0
20240509,094500,37792940,7690,7670,7690,7670,110
20240509,094400,36949190,7670,7670,7670,7670,0
20240509,094300,36949190,7670,7670,7670,7670,13
20240509,094200,36849480,7670,7670,7670,7670,100
20240509,094100,36082480,7670,7670,7670,7670,0
20240509,094000,36082480,7670,7670,7670,7670,237
20240509,093900,34264690,7670,7680,7680,7670,800
20240509,093800,28127190,7690,7690,7690,7690,1
20240509,093700,28119500,7690,7690,7690,7690,0
20240509,093600,28119500,7690,7690,7690,7690,2
20240509,093500,28104120,7690,7690,7690,7690,1
20240509,093400,28096430,7690,7680,7690,7680,170
20240509,093300,26790770,7670,7670,7670,7670,127
20240509,093200,25816680,7680,7680,7680,7680,0
20240509,093100,25816680,7680,7680,7680,7680,5
20240509,093000,25778280,7680,7680,7680,7680,0
20240509,092900,25778280,7680,7680,7680,7680,3
20240509,092800,25755240,7660,7660,7660,7660,448
20240509,092700,22323560,7680,7680,7680,7680,1
20240509,092600,22315880,7660,7670,7680,7660,87
20240509,092500,21649330,7680,7660,7680,7660,6
20240509,092400,21603310,7670,7670,7670,7670,250
20240509,092300,19685810,7680,7680,7680,7680,13
20240509,092200,19585970,7680,7690,7690,7680,14
20240509,092100,19478360,7690,7680,7690,7670,17
20240509,092000,19347860,7690,7680,7690,7680,65
20240509,091900,18848040,7700,7700,7700,7700,0
20240509,091800,18848040,7700,7700,7700,7700,0
20240509,091700,18848040,7700,7670,7700,7670,120
20240509,091600,17927040,7700,7700,7700,7700,0
20240509,091500,17927040,7700,7700,7700,7700,50
20240509,091400,17542040,7700,7690,7700,7690,475
20240509,091300,13889160,7690,7660,7690,7660,202
20240509,091200,12337080,7650,7650,7650,7650,2
20240509,091100,12321780,7660,7660,7660,7660,0
20240509,091000,12321780,7660,7660,7660,7660,28
20240509,090900,12107300,7650,7650,7650,7650,488
20240509,090800,8374100,7650,7650,7650,7650,0
20240509,090700,8374100,7650,7650,7650,7650,33
20240509,090600,8121650,7650,7640,7650,7640,533
20240509,090500,4049380,7640,7640,7640,7640,2
20240509,090400,4034100,7620,7630,7630,7620,93
20240509,090300,3324520,7630,7630,7630,7630,22
20240509,090200,3156660,7640,7640,7640,7640,0
20240509,090100,3156660,7640,7640,7640,7640,0
20240509,090000,3156660,7640,7700,7700,7630,410