KissMeData/034230/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191500,7451239940,14920,14920,14920,14920,15451
20240508,191400,7451239940,14920,14920,14920,14920,0
20240508,191300,7451239940,14920,14920,14920,14920,0
20240508,191200,7451239940,14920,14920,14920,14920,0
20240508,191100,7451239940,14920,14920,14920,14920,0
20240508,191000,7451239940,14920,14920,14920,14920,0
20240508,190900,7451239940,14920,14920,14920,14920,0
20240508,190800,7451239940,14920,14920,14920,14920,0
20240508,190700,7451239940,14920,14920,14920,14920,0
20240508,190600,7451239940,14920,14920,14920,14920,0
20240508,190500,7451239940,14920,14920,14920,14920,0
20240508,190400,7451239940,14920,14920,14920,14920,0
20240508,190300,7451239940,14920,14920,14920,14920,0
20240508,190200,7451239940,14920,14920,14920,14920,0
20240508,190100,7451239940,14920,14920,14920,14920,0
20240508,190000,7451239940,14920,14920,14920,14920,0
20240508,185900,7451239940,14920,14920,14920,14920,0
20240508,185800,7451239940,14920,14920,14920,14920,0
20240508,185700,7451239940,14920,14920,14920,14920,0
20240508,185600,7451239940,14920,14920,14920,14920,0
20240508,185500,7451239940,14920,14920,14920,14920,0
20240508,185400,7451239940,14920,14920,14920,14920,0
20240508,185300,7451239940,14920,14920,14920,14920,0
20240508,185200,7451239940,14920,14920,14920,14920,0
20240508,185100,7451239940,14920,14920,14920,14920,0
20240508,185000,7451239940,14920,14920,14920,14920,0
20240508,184900,7451239940,14920,14920,14920,14920,0
20240508,184800,7451239940,14920,14920,14920,14920,0
20240508,184700,7451239940,14920,14920,14920,14920,0
20240508,184600,7451239940,14920,14920,14920,14920,0
20240508,184500,7451239940,14920,14920,14920,14920,15451
20240508,184400,7451239940,14920,14920,14920,14920,0
20240508,184300,7451239940,14920,14920,14920,14920,0
20240508,184200,7451239940,14920,14920,14920,14920,0
20240508,184100,7451239940,14920,14920,14920,14920,0
20240508,184000,7451239940,14920,14920,14920,14920,0
20240508,183900,7451239940,14920,14920,14920,14920,0
20240508,183800,7451239940,14920,14920,14920,14920,0
20240508,183700,7451239940,14920,14920,14920,14920,0
20240508,183600,7451239940,14920,14920,14920,14920,0
20240508,183500,7451239940,14920,14920,14920,14920,0
20240508,183400,7451239940,14920,14920,14920,14920,0
20240508,183300,7451239940,14920,14920,14920,14920,0
20240508,183200,7451239940,14920,14920,14920,14920,0
20240508,183100,7451239940,14920,14920,14920,14920,0
20240508,183000,7451239940,14920,14920,14920,14920,0
20240508,182900,7451239940,14920,14920,14920,14920,0
20240508,182800,7451239940,14920,14920,14920,14920,0
20240508,182700,7451239940,14920,14920,14920,14920,0
20240508,182600,7451239940,14920,14920,14920,14920,0
20240508,182500,7451239940,14920,14920,14920,14920,0
20240508,182400,7451239940,14920,14920,14920,14920,0
20240508,182300,7451239940,14920,14920,14920,14920,0
20240508,182200,7451239940,14920,14920,14920,14920,0
20240508,182100,7451239940,14920,14920,14920,14920,0
20240508,182000,7451239940,14920,14920,14920,14920,0
20240508,181900,7451239940,14920,14920,14920,14920,0
20240508,181800,7451239940,14920,14920,14920,14920,0
20240508,181700,7451239940,14920,14920,14920,14920,0
20240508,181600,7451239940,14920,14920,14920,14920,0
20240508,181500,7451239940,14920,14920,14920,14920,15451
20240508,181400,7451239940,14920,14920,14920,14920,0
20240508,181300,7451239940,14920,14920,14920,14920,0
20240508,181200,7451239940,14920,14920,14920,14920,0
20240508,181100,7451239940,14920,14920,14920,14920,0
20240508,181000,7451239940,14920,14920,14920,14920,0
20240508,180900,7451239940,14920,14920,14920,14920,0
20240508,180800,7451239940,14920,14920,14920,14920,0
20240508,180700,7451239940,14920,14920,14920,14920,0
20240508,180600,7451239940,14920,14920,14920,14920,0
20240508,180500,7451239940,14920,14920,14920,14920,0
20240508,180400,7451239940,14920,14920,14920,14920,0
20240508,180300,7451239940,14920,14920,14920,14920,0
20240508,180200,7451239940,14920,14920,14920,14920,0
20240508,180100,7451239940,14920,14920,14920,14920,0
20240508,180000,7451239940,14920,14920,14920,14920,0
20240508,175900,7451239940,14920,14920,14920,14920,0
20240508,175800,7451239940,14920,14920,14920,14920,0
20240508,175700,7451239940,14920,14920,14920,14920,0
20240508,175600,7451239940,14920,14920,14920,14920,0
20240508,175500,7451239940,14920,14920,14920,14920,0
20240508,175400,7451239940,14920,14920,14920,14920,0
20240508,175300,7451239940,14920,14920,14920,14920,0
20240508,175200,7451239940,14920,14920,14920,14920,0
20240508,175100,7451239940,14920,14920,14920,14920,0
20240508,175000,7451239940,14920,14920,14920,14920,0
20240508,174900,7451239940,14920,14920,14920,14920,0
20240508,174800,7451239940,14920,14920,14920,14920,0
20240508,174700,7451239940,14920,14920,14920,14920,0
20240508,174600,7451239940,14920,14920,14920,14920,0
20240508,174500,7451239940,14920,14920,14920,14920,15451
20240508,174400,7451239940,14920,14920,14920,14920,0
20240508,174300,7451239940,14920,14920,14920,14920,0
20240508,174200,7451239940,14920,14920,14920,14920,0
20240508,174100,7451239940,14920,14920,14920,14920,0
20240508,174000,7451239940,14920,14920,14920,14920,0
20240508,173900,7451239940,14920,14920,14920,14920,0
20240508,173800,7451239940,14920,14920,14920,14920,0
20240508,173700,7451239940,14920,14920,14920,14920,0
20240508,173600,7451239940,14920,14920,14920,14920,0
20240508,173500,7451239940,14920,14920,14920,14920,0
20240508,173400,7451239940,14920,14920,14920,14920,0
20240508,173300,7451239940,14920,14920,14920,14920,0
20240508,173200,7451239940,14920,14920,14920,14920,0
20240508,173100,7451239940,14920,14920,14920,14920,0
20240508,173000,7451239940,14920,14920,14920,14920,0
20240508,172900,7451239940,14920,14920,14920,14920,0
20240508,172800,7451239940,14920,14920,14920,14920,0
20240508,172700,7451239940,14920,14920,14920,14920,0
20240508,172600,7451239940,14920,14920,14920,14920,0
20240508,172500,7451239940,14920,14920,14920,14920,0
20240508,172400,7451239940,14920,14920,14920,14920,0
20240508,172300,7451239940,14920,14920,14920,14920,0
20240508,172200,7451239940,14920,14920,14920,14920,0
20240508,172100,7451239940,14920,14920,14920,14920,0
20240508,172000,7451239940,14920,14920,14920,14920,0
20240508,171900,7451239940,14920,14920,14920,14920,0
20240508,171800,7451239940,14920,14920,14920,14920,0
20240508,171700,7451239940,14920,14920,14920,14920,0
20240508,171600,7451239940,14920,14920,14920,14920,0
20240508,171500,7451239940,14920,14920,14920,14920,15451
20240508,171400,7451239940,14920,14920,14920,14920,0
20240508,171300,7451239940,14920,14920,14920,14920,0
20240508,171200,7451239940,14920,14920,14920,14920,0
20240508,171100,7451239940,14920,14920,14920,14920,0
20240508,171000,7451239940,14920,14920,14920,14920,0
20240508,170900,7451239940,14920,14920,14920,14920,0
20240508,170800,7451239940,14920,14920,14920,14920,0
20240508,170700,7451239940,14920,14920,14920,14920,0
20240508,170600,7451239940,14920,14920,14920,14920,0
20240508,170500,7451239940,14920,14920,14920,14920,0
20240508,170400,7451239940,14920,14920,14920,14920,0
20240508,170300,7451239940,14920,14920,14920,14920,0
20240508,170200,7451239940,14920,14920,14920,14920,0
20240508,170100,7451239940,14920,14920,14920,14920,0
20240508,170000,7451239940,14920,14920,14920,14920,0
20240508,165900,7451239940,14920,14920,14920,14920,0
20240508,165800,7451239940,14920,14920,14920,14920,0
20240508,165700,7451239940,14920,14920,14920,14920,0
20240508,165600,7451239940,14920,14920,14920,14920,0
20240508,165500,7451239940,14920,14920,14920,14920,0
20240508,165400,7451239940,14920,14920,14920,14920,0
20240508,165300,7451239940,14920,14920,14920,14920,0
20240508,165200,7451239940,14920,14920,14920,14920,0
20240508,165100,7451239940,14920,14920,14920,14920,0
20240508,165000,7451239940,14920,14920,14920,14920,0
20240508,164900,7451239940,14920,14920,14920,14920,0
20240508,164800,7451239940,14920,14920,14920,14920,0
20240508,164700,7451239940,14920,14920,14920,14920,0
20240508,164600,7451239940,14920,14920,14920,14920,0
20240508,164500,7451239940,14920,14920,14920,14920,15451
20240508,164400,7451239940,14920,14920,14920,14920,0
20240508,164300,7451239940,14920,14920,14920,14920,0
20240508,164200,7451239940,14920,14920,14920,14920,0
20240508,164100,7451239940,14920,14920,14920,14920,0
20240508,164000,7451239940,14920,14920,14920,14920,0
20240508,163900,7451239940,14920,14920,14920,14920,0
20240508,163800,7451239940,14920,14920,14920,14920,0
20240508,163700,7451239940,14920,14920,14920,14920,0
20240508,163600,7451239940,14920,14920,14920,14920,0
20240508,163500,7451239940,14920,14920,14920,14920,0
20240508,163400,7451239940,14920,14920,14920,14920,0
20240508,163300,7451239940,14920,14920,14920,14920,0
20240508,163200,7451239940,14920,14920,14920,14920,0
20240508,163100,7451239940,14920,14920,14920,14920,0
20240508,163000,7451239940,14920,14920,14920,14920,0
20240508,162900,7451239940,14920,14920,14920,14920,0
20240508,162800,7451239940,14920,14920,14920,14920,0
20240508,162700,7451239940,14920,14920,14920,14920,0
20240508,162600,7451239940,14920,14920,14920,14920,0
20240508,162500,7451239940,14920,14920,14920,14920,0
20240508,162400,7451239940,14920,14920,14920,14920,0
20240508,162300,7451239940,14920,14920,14920,14920,0
20240508,162200,7451239940,14920,14920,14920,14920,0
20240508,162100,7451239940,14920,14920,14920,14920,0
20240508,162000,7451239940,14920,14920,14920,14920,0
20240508,161900,7451239940,14920,14920,14920,14920,0
20240508,161800,7451239940,14920,14920,14920,14920,0
20240508,161700,7451239940,14920,14920,14920,14920,0
20240508,161600,7451239940,14920,14920,14920,14920,0
20240508,161500,7451239940,14920,14920,14920,14920,15451
20240508,161400,7451239940,14920,14920,14920,14920,0
20240508,161300,7451239940,14920,14920,14920,14920,0
20240508,161200,7451239940,14920,14920,14920,14920,0
20240508,161100,7451239940,14920,14920,14920,14920,0
20240508,161000,7451239940,14920,14920,14920,14920,0
20240508,160900,7451239940,14920,14920,14920,14920,0
20240508,160800,7451239940,14920,14920,14920,14920,0
20240508,160700,7451239940,14920,14920,14920,14920,0
20240508,160600,7451239940,14920,14920,14920,14920,0
20240508,160500,7451239940,14920,14920,14920,14920,0
20240508,160400,7451239940,14920,14920,14920,14920,0
20240508,160300,7451239940,14920,14920,14920,14920,0
20240508,160200,7451239940,14920,14920,14920,14920,0
20240508,160100,7451239940,14920,14920,14920,14920,0
20240508,160000,7451239940,14920,14920,14920,14920,0
20240508,155900,7451239940,14920,14920,14920,14920,0
20240508,155800,7451239940,14920,14920,14920,14920,0
20240508,155700,7451239940,14920,14920,14920,14920,0
20240508,155600,7451239940,14920,14920,14920,14920,0
20240508,155500,7451239940,14920,14920,14920,14920,0
20240508,155400,7451239940,14920,14920,14920,14920,0
20240508,155300,7451239940,14920,14920,14920,14920,0
20240508,155200,7451239940,14920,14920,14920,14920,0
20240508,155100,7451239940,14920,14920,14920,14920,0
20240508,155000,7451239940,14920,14920,14920,14920,0
20240508,154900,7451239940,14920,14920,14920,14920,0
20240508,154800,7451239940,14920,14920,14920,14920,0
20240508,154700,7451239940,14920,14920,14920,14920,0
20240508,154600,7451239940,14920,14920,14920,14920,0
20240508,154500,7451239940,14920,14920,14920,14920,15451
20240508,154400,7451239940,14920,14920,14920,14920,0
20240508,154300,7451239940,14920,14920,14920,14920,0
20240508,154200,7451239940,14920,14920,14920,14920,0
20240508,154100,7451239940,14920,14920,14920,14920,0
20240508,154000,7451239940,14920,14920,14920,14920,0
20240508,153900,7451239940,14920,14920,14920,14920,0
20240508,153800,7451239940,14920,14920,14920,14920,0
20240508,153700,7451239940,14920,14920,14920,14920,0
20240508,153600,7451239940,14920,14920,14920,14920,0
20240508,153500,7451239940,14920,14920,14920,14920,0
20240508,153400,7451239940,14920,14920,14920,14920,0
20240508,153300,7451239940,14920,14920,14920,14920,0
20240508,153200,7451239940,14920,14920,14920,14920,0
20240508,153100,7451239940,14920,14920,14920,14920,0
20240508,153000,7451239940,14920,14920,14920,14920,15451
20240508,152900,7220711020,14910,14910,14910,14910,0
20240508,152800,7220711020,14910,14910,14910,14910,0
20240508,152700,7220711020,14910,14910,14910,14910,0
20240508,152600,7220711020,14910,14910,14910,14910,0
20240508,152500,7220711020,14910,14910,14910,14910,0
20240508,152400,7220711020,14910,14910,14910,14910,0
20240508,152300,7220711020,14910,14910,14910,14910,0
20240508,152200,7220711020,14910,14910,14910,14910,0
20240508,152100,7220711020,14910,14910,14910,14910,0
20240508,152000,7220711020,14910,14910,14910,14910,0
20240508,151900,7220711020,14910,14910,14920,14910,2103
20240508,151800,7189341410,14910,14910,14920,14900,2785
20240508,151700,7147813490,14900,14900,14910,14900,2774
20240508,151600,7106459510,14910,14900,14910,14900,689
20240508,151500,7096191790,14910,14900,14910,14900,550
20240508,151400,7087994760,14910,14910,14920,14910,908
20240508,151300,7074453850,14910,14920,14920,14910,387
20240508,151200,7068682780,14910,14920,14920,14900,3469
20240508,151100,7016960480,14910,14910,14920,14910,1644
20240508,151000,6992437050,14910,14920,14920,14910,685
20240508,150900,6982218980,14920,14910,14920,14910,2573
20240508,150800,6943847000,14920,14900,14920,14900,922
20240508,150700,6930100790,14910,14910,14920,14900,1019
20240508,150600,6914905750,14910,14920,14920,14910,963
20240508,150500,6900541490,14910,14910,14920,14910,548
20240508,150400,6892368130,14920,14910,14920,14900,3219
20240508,150300,6844372720,14900,14920,14920,14900,2048
20240508,150200,6813837960,14920,14910,14920,14910,8694
20240508,150100,6684132720,14920,14910,14920,14910,967
20240508,150000,6669706840,14910,14900,14920,14900,2553
20240508,145900,6631644370,14910,14900,14910,14890,2935
20240508,145800,6587910580,14910,14900,14910,14900,730
20240508,145700,6577030930,14910,14900,14910,14890,949
20240508,145600,6562891370,14890,14890,14900,14890,365
20240508,145500,6557455140,14890,14890,14900,14890,367
20240508,145400,6551989630,14900,14890,14900,14890,455
20240508,145300,6545213380,14900,14890,14900,14890,443
20240508,145200,6538615290,14900,14900,14910,14890,1010
20240508,145100,6523566030,14900,14910,14910,14900,530
20240508,145000,6515667890,14900,14910,14920,14900,3148
20240508,144900,6468725070,14920,14920,14920,14910,1014
20240508,144800,6453603030,14920,14920,14920,14910,1348
20240508,144700,6433493870,14910,14910,14920,14910,2157
20240508,144600,6401314030,14920,14920,14920,14910,1279
20240508,144500,6382232440,14920,14920,14920,14910,564
20240508,144400,6373820160,14920,14910,14920,14910,285
20240508,144300,6369569070,14920,14900,14930,14900,8856
20240508,144200,6237530180,14900,14900,14900,14890,401
20240508,144100,6231557620,14900,14880,14900,14880,2425
20240508,144000,6195451100,14880,14880,14890,14880,1554
20240508,143900,6172326820,14880,14880,14890,14880,304
20240508,143800,6167802570,14880,14880,14890,14880,251
20240508,143700,6164067660,14880,14880,14890,14880,227
20240508,143600,6160689890,14880,14880,14890,14880,207
20240508,143500,6157609090,14890,14880,14890,14880,563
20240508,143400,6149227900,14880,14890,14890,14880,1431
20240508,143300,6127924610,14890,14890,14890,14880,1058
20240508,143200,6112180400,14890,14850,14890,14840,4072
20240508,143100,6051629500,14860,14810,14860,14810,958
20240508,143000,6037411080,14800,14830,14830,14800,1288
20240508,142900,6018318460,14830,14850,14850,14830,8102
20240508,142800,5898091020,14850,14850,14860,14840,354
20240508,142700,5892834410,14850,14860,14860,14840,1125
20240508,142600,5876130820,14850,14840,14850,14830,1992
20240508,142500,5846569820,14840,14840,14840,14840,334
20240508,142400,5841613260,14840,14840,14850,14840,286
20240508,142300,5837368990,14850,14840,14850,14840,835
20240508,142200,5824971460,14840,14840,14850,14840,1075
20240508,142100,5809012200,14840,14840,14850,14840,307
20240508,142000,5804456120,14840,14840,14840,14840,2591
20240508,141900,5766005680,14840,14840,14850,14840,374
20240508,141800,5760455070,14850,14850,14850,14840,420
20240508,141700,5754220700,14850,14850,14850,14850,765
20240508,141600,5742860450,14850,14850,14850,14850,1139
20240508,141500,5725946300,14850,14850,14850,14850,327
20240508,141400,5721090350,14850,14850,14860,14850,707
20240508,141300,5710590400,14860,14860,14870,14850,564
20240508,141200,5702209870,14860,14860,14860,14860,787
20240508,141100,5690515050,14860,14860,14860,14860,357
20240508,141000,5685210030,14860,14870,14870,14840,439
20240508,140900,5678686660,14870,14860,14870,14840,1043
20240508,140800,5663188040,14840,14840,14860,14840,256
20240508,140700,5659386750,14850,14870,14870,14850,584
20240508,140600,5650708190,14870,14870,14880,14860,3658
20240508,140500,5596292730,14860,14830,14860,14830,2030
20240508,140400,5566142290,14830,14840,14850,14830,463
20240508,140300,5559273120,14840,14840,14860,14840,743
20240508,140200,5548239270,14840,14840,14850,14840,380
20240508,140100,5542598220,14840,14840,14850,14840,504
20240508,140000,5535118760,14840,14840,14850,14830,1382
20240508,135900,5514602190,14840,14830,14840,14830,184
20240508,135800,5511873210,14830,14840,14840,14830,1005
20240508,135700,5496960090,14830,14840,14840,14830,209
20240508,135600,5493859670,14830,14840,14850,14830,6570
20240508,135500,5396414040,14850,14840,14850,14840,972
20240508,135400,5381983690,14840,14840,14860,14840,1134
20240508,135300,5365145080,14840,14840,14850,14840,1775
20240508,135200,5338791470,14840,14830,14840,14830,777
20240508,135100,5327263190,14840,14840,14840,14830,757
20240508,135000,5316032260,14830,14830,14840,14830,290
20240508,134900,5311730340,14830,14840,14840,14830,201
20240508,134800,5308748880,14840,14830,14850,14830,916
20240508,134700,5295156700,14830,14840,14840,14830,601
20240508,134600,5286238890,14840,14840,14840,14840,289
20240508,134500,5281950130,14840,14840,14840,14840,910
20240508,134400,5268445730,14840,14850,14850,14830,939
20240508,134300,5254507780,14850,14830,14850,14830,1177
20240508,134200,5237031800,14830,14810,14840,14810,2326
20240508,134100,5202534620,14800,14800,14800,14800,96
20240508,134000,5201113820,14800,14800,14800,14790,162
20240508,133900,5198716230,14800,14800,14800,14790,603
20240508,133800,5189792830,14830,14830,14830,14830,523
20240508,133700,5182036740,14830,14830,14830,14830,674
20240508,133600,5172041320,14830,14790,14830,14790,2805
20240508,133500,5130467040,14800,14790,14800,14790,211
20240508,133400,5127345200,14790,14800,14800,14790,87
20240508,133300,5126057940,14790,14800,14810,14790,1640
20240508,133200,5101780980,14800,14800,14810,14800,965
20240508,133100,5087492920,14790,14830,14830,14790,1193
20240508,133000,5069802130,14830,14790,14830,14790,2002
20240508,132900,5040149710,14780,14800,14800,14780,606
20240508,132800,5031190110,14790,14780,14790,14780,1140
20240508,132700,5014330830,14780,14790,14800,14780,809
20240508,132600,5002366440,14790,14760,14840,14760,5321
20240508,132500,4923576680,14760,14760,14770,14760,289
20240508,132400,4919309040,14760,14760,14770,14760,266
20240508,132300,4915382740,14760,14760,14760,14760,354
20240508,132200,4910157700,14760,14760,14770,14760,310
20240508,132100,4905580620,14760,14760,14830,14760,2861
20240508,132000,4863264990,14750,14750,14760,14750,660
20240508,131900,4853526990,14750,14760,14770,14750,2408
20240508,131800,4817988290,14760,14770,14770,14760,449
20240508,131700,4811357300,14770,14780,14780,14770,407
20240508,131600,4805341870,14780,14790,14790,14780,526
20240508,131500,4797565260,14780,14780,14830,14760,4117
20240508,131400,4736611090,14770,14760,14770,14760,1036
20240508,131300,4721310660,14760,14770,14770,14760,439
20240508,131200,4714830120,14770,14760,14830,14750,4371
20240508,131100,4650163930,14740,14750,14760,14740,1070
20240508,131000,4634387770,14750,14740,14750,14740,837
20240508,130900,4622043830,14750,14750,14760,14750,6588
20240508,130800,4524870130,14760,14760,14760,14750,2062
20240508,130700,4494446920,14760,14760,14790,14760,226
20240508,130600,4491110790,14760,14770,14820,14760,2938
20240508,130500,4447606940,14760,14760,14770,14760,1156
20240508,130400,4430543270,14760,14770,14780,14760,752
20240508,130300,4419438250,14770,14780,14790,14770,757
20240508,130200,4408256020,14790,14780,14790,14780,259
20240508,130100,4404427460,14790,14790,14790,14780,384
20240508,130000,4398750060,14790,14790,14830,14790,3867
20240508,125900,4341435700,14780,14780,14790,14780,132
20240508,125800,4339484610,14770,14800,14800,14760,2691
20240508,125700,4299754320,14770,14770,14830,14760,3161
20240508,125600,4252921090,14760,14760,14770,14750,1262
20240508,125500,4234288350,14800,14760,14800,14760,918
20240508,125400,4220708550,14750,14780,14780,14750,3100
20240508,125300,4174967760,14790,14780,14790,14780,48
20240508,125200,4174258290,14780,14790,14790,14780,56
20240508,125100,4173430080,14800,14770,14830,14750,4799
20240508,125000,4102492530,14770,14760,14770,14750,3618
20240508,124900,4049111510,14760,14760,14770,14760,815
20240508,124800,4037081480,14770,14770,14770,14760,330
20240508,124700,4032209300,14770,14760,14780,14760,994
20240508,124600,4017527140,14770,14760,14770,14760,4799
20240508,124500,3946692890,14770,14770,14770,14760,242
20240508,124400,3943120860,14770,14760,14770,14760,50
20240508,124300,3942382820,14770,14770,14770,14760,50
20240508,124200,3941644330,14760,14760,14770,14760,1153
20240508,124100,3924620760,14770,14760,14770,14760,262
20240508,124000,3920752600,14770,14780,14780,14770,2881
20240508,123900,3878200120,14780,14770,14780,14760,413
20240508,123800,3872100080,14770,14770,14780,14770,1275
20240508,123700,3853268320,14770,14770,14780,14760,443
20240508,123600,3846725180,14760,14760,14760,14760,84
20240508,123500,3845485340,14770,14780,14780,14760,1432
20240508,123400,3824335640,14780,14770,14780,14770,825
20240508,123300,3812142530,14770,14770,14780,14770,150
20240508,123200,3809926980,14770,14770,14780,14770,223
20240508,123100,3806633140,14770,14770,14780,14770,76
20240508,123000,3805510320,14770,14770,14770,14770,1515
20240508,122900,3783133770,14770,14770,14780,14770,238
20240508,122800,3779618500,14780,14780,14780,14770,144
20240508,122700,3777490520,14770,14770,14780,14770,1141
20240508,122600,3760632430,14770,14770,14770,14770,239
20240508,122500,3757102400,14770,14780,14780,14770,1584
20240508,122400,3733705620,14770,14770,14770,14770,926
20240508,122300,3720028600,14770,14780,14780,14770,3440
20240508,122200,3669199960,14780,14780,14790,14780,223
20240508,122100,3665903920,14780,14780,14780,14780,174
20240508,122000,3663332200,14780,14770,14780,14770,719
20240508,121900,3652705400,14770,14780,14780,14770,2224
20240508,121800,3619851670,14780,14770,14780,14770,69
20240508,121700,3618832130,14780,14770,14780,14770,71
20240508,121600,3617783410,14770,14770,14780,14770,447
20240508,121500,3611181210,14770,14770,14770,14770,141
20240508,121400,3609098640,14770,14770,14770,14770,322
20240508,121300,3604342700,14780,14770,14780,14770,265
20240508,121200,3600428620,14770,14780,14790,14770,1745
20240508,121100,3574637600,14780,14790,14790,14780,78
20240508,121000,3573484750,14790,14780,14790,14780,213
20240508,120900,3570336590,14780,14780,14790,14780,411
20240508,120800,3564262000,14780,14770,14780,14770,224
20240508,120700,3560951300,14770,14770,14780,14770,1883
20240508,120600,3533123390,14770,14770,14770,14770,107
20240508,120500,3531543000,14770,14770,14780,14770,86
20240508,120400,3530272710,14780,14770,14780,14770,305
20240508,120300,3525767800,14770,14780,14780,14770,2193
20240508,120200,3493358320,14780,14780,14780,14780,72
20240508,120100,3492294160,14780,14780,14780,14780,36
20240508,120000,3491762080,14780,14790,14790,14780,557
20240508,115900,3483529600,14790,14780,14790,14780,50
20240508,115800,3482790480,14780,14790,14790,14780,170
20240508,115700,3480277190,14780,14780,14790,14780,415
20240508,115600,3474143330,14790,14780,14790,14780,69
20240508,115500,3473123260,14780,14780,14790,14780,119
20240508,115400,3471364300,14790,14790,14790,14780,311
20240508,115300,3466767690,14790,14780,14790,14780,93
20240508,115200,3465393120,14790,14790,14790,14780,21
20240508,115100,3465082710,14780,14790,14790,14780,737
20240508,115000,3454189720,14790,14780,14790,14780,202
20240508,114900,3451203910,14780,14790,14790,14780,54
20240508,114800,3450405760,14790,14790,14790,14780,269
20240508,114700,3446429780,14790,14780,14790,14780,476
20240508,114600,3439393960,14780,14790,14790,14780,44
20240508,114500,3438743590,14790,14790,14790,14780,178
20240508,114400,3436111720,14780,14770,14800,14760,463
20240508,114300,3429271840,14760,14770,14780,14760,3147
20240508,114200,3382800830,14780,14780,14780,14770,71
20240508,114100,3381751790,14770,14760,14770,14760,1885
20240508,114000,3353911440,14770,14770,14770,14760,321
20240508,113900,3349172210,14770,14780,14780,14770,4725
20240508,113800,3279382710,14780,14780,14790,14780,3312
20240508,113700,3230431300,14780,14790,14790,14780,670
20240508,113600,3220525570,14780,14780,14780,14780,434
20240508,113500,3214111050,14790,14780,14790,14780,287
20240508,113400,3209868690,14790,14790,14790,14790,13
20240508,113300,3209676420,14780,14780,14790,14780,177
20240508,113200,3207059400,14780,14790,14800,14780,18479
20240508,113100,2933905560,14790,14800,14800,14790,117
20240508,113000,2932174300,14790,14800,14810,14790,1448
20240508,112900,2910756530,14800,14790,14800,14790,959
20240508,112800,2896571030,14810,14800,14810,14790,602
20240508,112700,2887660840,14800,14800,14800,14790,675
20240508,112600,2877673340,14800,14790,14800,14790,94
20240508,112500,2876282510,14800,14800,14800,14800,117
20240508,112400,2874550910,14800,14800,14800,14790,443
20240508,112300,2867995150,14800,14790,14800,14790,174
20240508,112200,2865420580,14790,14810,14810,14790,254
20240508,112100,2861661620,14810,14800,14810,14800,368
20240508,112000,2856214020,14800,14800,14810,14800,1465
20240508,111900,2834531010,14800,14810,14810,14800,575
20240508,111800,2826019780,14810,14810,14810,14800,432
20240508,111700,2819626060,14800,14810,14810,14800,905
20240508,111600,2806231810,14810,14810,14810,14800,616
20240508,111500,2797114480,14800,14810,14810,14800,224
20240508,111400,2793798590,14810,14800,14810,14800,169
20240508,111300,2791295780,14800,14800,14810,14800,234
20240508,111200,2787832550,14800,14790,14810,14790,882
20240508,111100,2774783780,14800,14790,14800,14790,471
20240508,111000,2767816000,14800,14800,14810,14790,3553
20240508,110900,2715230590,14820,14810,14820,14800,628
20240508,110800,2705933380,14810,14800,14810,14800,576
20240508,110700,2697404830,14800,14800,14810,14800,253
20240508,110600,2693659080,14810,14810,14830,14800,878
20240508,110500,2680659220,14810,14810,14840,14800,681
20240508,110400,2670575690,14810,14810,14810,14800,511
20240508,110300,2663008450,14810,14800,14810,14800,7256
20240508,110200,2555618180,14810,14800,14810,14800,4919
20240508,110100,2482805430,14800,14800,14810,14800,4981
20240508,110000,2409077140,14810,14800,14810,14800,4500
20240508,105900,2342475030,14800,14820,14830,14800,19986
20240508,105800,2046571180,14820,14830,14830,14820,310
20240508,105700,2041975910,14820,14830,14830,14820,923
20240508,105600,2028293410,14820,14830,14830,14820,669
20240508,105500,2018374590,14830,14850,14850,14830,726
20240508,105400,2007603320,14850,14860,14860,14850,282
20240508,105300,2003415600,14850,14850,14860,14850,115
20240508,105200,2001707750,14850,14840,14850,14840,193
20240508,105100,1998843610,14850,14850,14850,14850,0
20240508,105000,1998843610,14850,14830,14870,14830,1472
20240508,104900,1976993050,14820,14830,14830,14820,1906
20240508,104800,1948739250,14830,14830,14840,14830,58
20240508,104700,1947879050,14830,14830,14840,14830,325
20240508,104600,1943057930,14830,14840,14840,14830,1288
20240508,104500,1923956530,14840,14850,14850,14840,272
20240508,104400,1919919900,14840,14830,14850,14830,1042
20240508,104300,1904456630,14840,14840,14850,14840,2302
20240508,104200,1870294360,14840,14860,14860,14840,597
20240508,104100,1861429590,14860,14870,14870,14850,300
20240508,104000,1856973650,14850,14870,14880,14850,1226
20240508,103900,1838765530,14870,14900,14900,14870,41
20240508,103800,1838155190,14900,14860,14900,14860,807
20240508,103700,1826152800,14860,14870,14870,14860,655
20240508,103600,1816419210,14860,14880,14880,14860,1225
20240508,103500,1798211090,14870,14880,14880,14870,835
20240508,103400,1785788510,14890,14910,14910,14890,1406
20240508,103300,1764845920,14900,14900,14910,14900,922
20240508,103200,1751107330,14900,14890,14900,14890,684
20240508,103100,1740918820,14890,14870,14910,14870,10469
20240508,103000,1585049750,14870,14850,14870,14850,460
20240508,102900,1578214200,14840,14840,14850,14830,6566
20240508,102800,1480768060,14840,14850,14850,14840,360
20240508,102700,1475425350,14840,14840,14850,14840,168
20240508,102600,1472930790,14840,14840,14850,14840,74
20240508,102500,1471832430,14850,14860,14860,14840,464
20240508,102400,1464943920,14860,14860,14860,14850,889
20240508,102300,1451741820,14860,14850,14860,14850,266
20240508,102200,1447789450,14850,14870,14870,14850,738
20240508,102100,1436821350,14880,14860,14880,14840,5016
20240508,102000,1362257270,14860,14840,14860,14840,310
20240508,101900,1357653280,14850,14850,14850,14840,339
20240508,101800,1352621910,14850,14850,14850,14850,78
20240508,101700,1351463610,14840,14840,14850,14840,211
20240508,101600,1348331170,14850,14850,14850,14850,681
20240508,101500,1338218320,14850,14850,14850,14840,2580
20240508,101400,1299905330,14840,14810,14840,14810,325
20240508,101300,1295083560,14810,14800,14810,14800,185
20240508,101200,1292343960,14810,14810,14810,14800,308
20240508,101100,1287783500,14810,14810,14820,14790,7725
20240508,101000,1173446400,14820,14810,14820,14810,163
20240508,100900,1171032360,14810,14830,14830,14810,1739
20240508,100800,1145276210,14830,14820,14830,14820,64
20240508,100700,1144327610,14810,14830,14830,14810,1520
20240508,100600,1121810730,14820,14820,14820,14820,474
20240508,100500,1114786050,14810,14820,14830,14810,2290
20240508,100400,1080860010,14830,14840,14840,14830,224
20240508,100300,1077538080,14840,14840,14840,14840,930
20240508,100200,1063736880,14840,14850,14850,14840,59
20240508,100100,1062860780,14850,14840,14850,14840,171
20240508,100000,1060322540,14840,14850,14850,14840,602
20240508,095900,1051385850,14840,14850,14850,14840,269
20240508,095800,1047391970,14850,14870,14870,14850,616
20240508,095700,1038236240,14840,14850,14870,14840,486
20240508,095600,1031013150,14850,14840,14860,14830,3526
20240508,095500,978668940,14830,14840,14840,14830,211
20240508,095400,975538800,14840,14840,14840,14830,221
20240508,095300,972259500,14850,14850,14860,14840,793
20240508,095200,960485480,14860,14850,14860,14850,106
20240508,095100,958910870,14850,14840,14860,14840,2369
20240508,095000,923734230,14840,14810,14840,14810,1217
20240508,094900,905689770,14830,14810,14830,14800,3848
20240508,094800,848711940,14810,14810,14820,14800,1427
20240508,094700,827584150,14810,14820,14820,14810,1214
20240508,094600,809597070,14830,14820,14840,14810,324
20240508,094500,804794710,14830,14810,14830,14810,884
20240508,094400,791696670,14810,14810,14810,14810,3
20240508,094300,791652240,14810,14810,14810,14810,2266
20240508,094200,758092780,14810,14840,14850,14810,7198
20240508,094100,651397320,14840,14840,14850,14830,1183
20240508,094000,633836940,14850,14840,14850,14840,194
20240508,093900,630957650,14840,14830,14840,14830,854
20240508,093800,618292770,14830,14840,14840,14830,2684
20240508,093700,578489040,14830,14840,14840,14830,657
20240508,093600,568744070,14840,14850,14850,14840,2030
20240508,093500,538613610,14850,14850,14860,14840,266
20240508,093400,534663970,14840,14850,14850,14840,135
20240508,093300,532659570,14850,14840,14860,14840,1137
20240508,093200,515776760,14840,14840,14840,14840,392
20240508,093100,509959480,14840,14850,14860,14840,1060
20240508,093000,494219830,14850,14840,14850,14840,291
20240508,092900,489900820,14840,14850,14850,14840,1799
20240508,092800,463203550,14840,14880,14880,14840,1376
20240508,092700,442759470,14880,14860,14880,14850,972
20240508,092600,428311220,14850,14860,14860,14850,208
20240508,092500,425221350,14860,14860,14860,14850,818
20240508,092400,413069330,14860,14860,14860,14860,0
20240508,092300,413069330,14860,14850,14880,14850,355
20240508,092200,407790230,14850,14840,14860,14840,1413
20240508,092100,386809310,14840,14840,14850,14840,1041
20240508,092000,371359870,14850,14880,14880,14850,2251
20240508,091900,337911960,14880,14890,14890,14880,611
20240508,091800,328819280,14890,14890,14900,14880,1829
20240508,091700,301579830,14890,14890,14900,14890,1759
20240508,091600,275386220,14890,14870,14890,14870,588
20240508,091500,266639720,14870,14860,14880,14860,918
20240508,091400,252992100,14860,14880,14880,14860,504
20240508,091300,245498140,14880,14890,14890,14850,1680
20240508,091200,220520100,14890,14890,14890,14880,681
20240508,091100,210380020,14890,14890,14890,14880,214
20240508,091000,207194560,14890,14880,14910,14880,885
20240508,090900,194011490,14890,14900,14900,14880,333
20240508,090800,189051660,14900,14910,14910,14900,574
20240508,090700,180497440,14900,14890,14910,14860,2849
20240508,090600,138087720,14880,14850,14890,14840,711
20240508,090500,127510390,14840,14830,14840,14820,1178
20240508,090400,110036030,14830,14830,14840,14830,1099
20240508,090300,93736270,14830,14830,14840,14830,1075
20240508,090200,77790900,14830,14850,14850,14830,2549
20240508,090100,39966380,14840,14870,14870,14840,890
20240508,090000,26743880,14870,14850,14890,14840,1750