KissMeData/088980/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195600,10792879230,12710,12710,12710,12710,5654
20240508,195500,10792879230,12710,12710,12710,12710,0
20240508,195400,10792879230,12710,12710,12710,12710,0
20240508,195300,10792879230,12710,12710,12710,12710,0
20240508,195200,10792879230,12710,12710,12710,12710,0
20240508,195100,10792879230,12710,12710,12710,12710,0
20240508,195000,10792879230,12710,12710,12710,12710,0
20240508,194900,10792879230,12710,12710,12710,12710,0
20240508,194800,10792879230,12710,12710,12710,12710,0
20240508,194700,10792879230,12710,12710,12710,12710,0
20240508,194600,10792879230,12710,12710,12710,12710,0
20240508,194500,10792879230,12710,12710,12710,12710,0
20240508,194400,10792879230,12710,12710,12710,12710,0
20240508,194300,10792879230,12710,12710,12710,12710,0
20240508,194200,10792879230,12710,12710,12710,12710,0
20240508,194100,10792879230,12710,12710,12710,12710,0
20240508,194000,10792879230,12710,12710,12710,12710,0
20240508,193900,10792879230,12710,12710,12710,12710,0
20240508,193800,10792879230,12710,12710,12710,12710,0
20240508,193700,10792879230,12710,12710,12710,12710,0
20240508,193600,10792879230,12710,12710,12710,12710,0
20240508,193500,10792879230,12710,12710,12710,12710,0
20240508,193400,10792879230,12710,12710,12710,12710,0
20240508,193300,10792879230,12710,12710,12710,12710,0
20240508,193200,10792879230,12710,12710,12710,12710,0
20240508,193100,10792879230,12710,12710,12710,12710,0
20240508,193000,10792879230,12710,12710,12710,12710,0
20240508,192900,10792879230,12710,12710,12710,12710,0
20240508,192800,10792879230,12710,12710,12710,12710,0
20240508,192700,10792879230,12710,12710,12710,12710,0
20240508,192600,10792879230,12710,12710,12710,12710,5654
20240508,192500,10792879230,12710,12710,12710,12710,0
20240508,192400,10792879230,12710,12710,12710,12710,0
20240508,192300,10792879230,12710,12710,12710,12710,0
20240508,192200,10792879230,12710,12710,12710,12710,0
20240508,192100,10792879230,12710,12710,12710,12710,0
20240508,192000,10792879230,12710,12710,12710,12710,0
20240508,191900,10792879230,12710,12710,12710,12710,0
20240508,191800,10792879230,12710,12710,12710,12710,0
20240508,191700,10792879230,12710,12710,12710,12710,0
20240508,191600,10792879230,12710,12710,12710,12710,0
20240508,191500,10792879230,12710,12710,12710,12710,0
20240508,191400,10792879230,12710,12710,12710,12710,0
20240508,191300,10792879230,12710,12710,12710,12710,0
20240508,191200,10792879230,12710,12710,12710,12710,0
20240508,191100,10792879230,12710,12710,12710,12710,0
20240508,191000,10792879230,12710,12710,12710,12710,0
20240508,190900,10792879230,12710,12710,12710,12710,0
20240508,190800,10792879230,12710,12710,12710,12710,0
20240508,190700,10792879230,12710,12710,12710,12710,0
20240508,190600,10792879230,12710,12710,12710,12710,0
20240508,190500,10792879230,12710,12710,12710,12710,0
20240508,190400,10792879230,12710,12710,12710,12710,0
20240508,190300,10792879230,12710,12710,12710,12710,0
20240508,190200,10792879230,12710,12710,12710,12710,0
20240508,190100,10792879230,12710,12710,12710,12710,0
20240508,190000,10792879230,12710,12710,12710,12710,0
20240508,185900,10792879230,12710,12710,12710,12710,0
20240508,185800,10792879230,12710,12710,12710,12710,0
20240508,185700,10792879230,12710,12710,12710,12710,0
20240508,185600,10792879230,12710,12710,12710,12710,5654
20240508,185500,10792879230,12710,12710,12710,12710,0
20240508,185400,10792879230,12710,12710,12710,12710,0
20240508,185300,10792879230,12710,12710,12710,12710,0
20240508,185200,10792879230,12710,12710,12710,12710,0
20240508,185100,10792879230,12710,12710,12710,12710,0
20240508,185000,10792879230,12710,12710,12710,12710,0
20240508,184900,10792879230,12710,12710,12710,12710,0
20240508,184800,10792879230,12710,12710,12710,12710,0
20240508,184700,10792879230,12710,12710,12710,12710,0
20240508,184600,10792879230,12710,12710,12710,12710,0
20240508,184500,10792879230,12710,12710,12710,12710,0
20240508,184400,10792879230,12710,12710,12710,12710,0
20240508,184300,10792879230,12710,12710,12710,12710,0
20240508,184200,10792879230,12710,12710,12710,12710,0
20240508,184100,10792879230,12710,12710,12710,12710,0
20240508,184000,10792879230,12710,12710,12710,12710,0
20240508,183900,10792879230,12710,12710,12710,12710,0
20240508,183800,10792879230,12710,12710,12710,12710,0
20240508,183700,10792879230,12710,12710,12710,12710,0
20240508,183600,10792879230,12710,12710,12710,12710,0
20240508,183500,10792879230,12710,12710,12710,12710,0
20240508,183400,10792879230,12710,12710,12710,12710,0
20240508,183300,10792879230,12710,12710,12710,12710,0
20240508,183200,10792879230,12710,12710,12710,12710,0
20240508,183100,10792879230,12710,12710,12710,12710,0
20240508,183000,10792879230,12710,12710,12710,12710,0
20240508,182900,10792879230,12710,12710,12710,12710,0
20240508,182800,10792879230,12710,12710,12710,12710,0
20240508,182700,10792879230,12710,12710,12710,12710,0
20240508,182600,10792879230,12710,12710,12710,12710,5654
20240508,182500,10792879230,12710,12710,12710,12710,0
20240508,182400,10792879230,12710,12710,12710,12710,0
20240508,182300,10792879230,12710,12710,12710,12710,0
20240508,182200,10792879230,12710,12710,12710,12710,0
20240508,182100,10792879230,12710,12710,12710,12710,0
20240508,182000,10792879230,12710,12710,12710,12710,0
20240508,181900,10792879230,12710,12710,12710,12710,0
20240508,181800,10792879230,12710,12710,12710,12710,0
20240508,181700,10792879230,12710,12710,12710,12710,0
20240508,181600,10792879230,12710,12710,12710,12710,0
20240508,181500,10792879230,12710,12710,12710,12710,0
20240508,181400,10792879230,12710,12710,12710,12710,0
20240508,181300,10792879230,12710,12710,12710,12710,0
20240508,181200,10792879230,12710,12710,12710,12710,0
20240508,181100,10792879230,12710,12710,12710,12710,0
20240508,181000,10792879230,12710,12710,12710,12710,0
20240508,180900,10792879230,12710,12710,12710,12710,0
20240508,180800,10792879230,12710,12710,12710,12710,0
20240508,180700,10792879230,12710,12710,12710,12710,0
20240508,180600,10792879230,12710,12710,12710,12710,0
20240508,180500,10792879230,12710,12710,12710,12710,0
20240508,180400,10792879230,12710,12710,12710,12710,0
20240508,180300,10792879230,12710,12710,12710,12710,0
20240508,180200,10792879230,12710,12710,12710,12710,0
20240508,180100,10792879230,12710,12710,12710,12710,0
20240508,180000,10792879230,12710,12710,12710,12710,0
20240508,175900,10792879230,12710,12710,12710,12710,0
20240508,175800,10792879230,12710,12710,12710,12710,0
20240508,175700,10792879230,12710,12710,12710,12710,0
20240508,175600,10792879230,12710,12710,12710,12710,5654
20240508,175500,10792879230,12710,12710,12710,12710,0
20240508,175400,10792879230,12710,12710,12710,12710,0
20240508,175300,10792879230,12710,12710,12710,12710,0
20240508,175200,10792879230,12710,12710,12710,12710,0
20240508,175100,10792879230,12710,12710,12710,12710,0
20240508,175000,10792879230,12710,12710,12710,12710,0
20240508,174900,10792879230,12710,12710,12710,12710,0
20240508,174800,10792879230,12710,12710,12710,12710,0
20240508,174700,10792879230,12710,12710,12710,12710,0
20240508,174600,10792879230,12710,12710,12710,12710,0
20240508,174500,10792879230,12710,12710,12710,12710,0
20240508,174400,10792879230,12710,12710,12710,12710,0
20240508,174300,10792879230,12710,12710,12710,12710,0
20240508,174200,10792879230,12710,12710,12710,12710,0
20240508,174100,10792879230,12710,12710,12710,12710,0
20240508,174000,10792879230,12710,12710,12710,12710,0
20240508,173900,10792879230,12710,12710,12710,12710,0
20240508,173800,10792879230,12710,12710,12710,12710,0
20240508,173700,10792879230,12710,12710,12710,12710,0
20240508,173600,10792879230,12710,12710,12710,12710,0
20240508,173500,10792879230,12710,12710,12710,12710,0
20240508,173400,10792879230,12710,12710,12710,12710,0
20240508,173300,10792879230,12710,12710,12710,12710,0
20240508,173200,10792879230,12710,12710,12710,12710,0
20240508,173100,10792879230,12710,12710,12710,12710,0
20240508,173000,10792879230,12710,12710,12710,12710,0
20240508,172900,10792879230,12710,12710,12710,12710,0
20240508,172800,10792879230,12710,12710,12710,12710,0
20240508,172700,10792879230,12710,12710,12710,12710,0
20240508,172600,10792879230,12710,12710,12710,12710,5654
20240508,172500,10792879230,12710,12710,12710,12710,0
20240508,172400,10792879230,12710,12710,12710,12710,0
20240508,172300,10792879230,12710,12710,12710,12710,0
20240508,172200,10792879230,12710,12710,12710,12710,0
20240508,172100,10792879230,12710,12710,12710,12710,0
20240508,172000,10792879230,12710,12710,12710,12710,0
20240508,171900,10792879230,12710,12710,12710,12710,0
20240508,171800,10792879230,12710,12710,12710,12710,0
20240508,171700,10792879230,12710,12710,12710,12710,0
20240508,171600,10792879230,12710,12710,12710,12710,0
20240508,171500,10792879230,12710,12710,12710,12710,0
20240508,171400,10792879230,12710,12710,12710,12710,0
20240508,171300,10792879230,12710,12710,12710,12710,0
20240508,171200,10792879230,12710,12710,12710,12710,0
20240508,171100,10792879230,12710,12710,12710,12710,0
20240508,171000,10792879230,12710,12710,12710,12710,0
20240508,170900,10792879230,12710,12710,12710,12710,0
20240508,170800,10792879230,12710,12710,12710,12710,0
20240508,170700,10792879230,12710,12710,12710,12710,0
20240508,170600,10792879230,12710,12710,12710,12710,0
20240508,170500,10792879230,12710,12710,12710,12710,0
20240508,170400,10792879230,12710,12710,12710,12710,0
20240508,170300,10792879230,12710,12710,12710,12710,0
20240508,170200,10792879230,12710,12710,12710,12710,0
20240508,170100,10792879230,12710,12710,12710,12710,0
20240508,170000,10792879230,12710,12710,12710,12710,0
20240508,165900,10792879230,12710,12710,12710,12710,0
20240508,165800,10792879230,12710,12710,12710,12710,0
20240508,165700,10792879230,12710,12710,12710,12710,0
20240508,165600,10792879230,12710,12710,12710,12710,5654
20240508,165500,10792879230,12710,12710,12710,12710,0
20240508,165400,10792879230,12710,12710,12710,12710,0
20240508,165300,10792879230,12710,12710,12710,12710,0
20240508,165200,10792879230,12710,12710,12710,12710,0
20240508,165100,10792879230,12710,12710,12710,12710,0
20240508,165000,10792879230,12710,12710,12710,12710,0
20240508,164900,10792879230,12710,12710,12710,12710,0
20240508,164800,10792879230,12710,12710,12710,12710,0
20240508,164700,10792879230,12710,12710,12710,12710,0
20240508,164600,10792879230,12710,12710,12710,12710,0
20240508,164500,10792879230,12710,12710,12710,12710,0
20240508,164400,10792879230,12710,12710,12710,12710,0
20240508,164300,10792879230,12710,12710,12710,12710,0
20240508,164200,10792879230,12710,12710,12710,12710,0
20240508,164100,10792879230,12710,12710,12710,12710,0
20240508,164000,10792879230,12710,12710,12710,12710,0
20240508,163900,10792879230,12710,12710,12710,12710,0
20240508,163800,10792879230,12710,12710,12710,12710,0
20240508,163700,10792879230,12710,12710,12710,12710,0
20240508,163600,10792879230,12710,12710,12710,12710,0
20240508,163500,10792879230,12710,12710,12710,12710,0
20240508,163400,10792879230,12710,12710,12710,12710,0
20240508,163300,10792879230,12710,12710,12710,12710,0
20240508,163200,10792879230,12710,12710,12710,12710,0
20240508,163100,10792879230,12710,12710,12710,12710,0
20240508,163000,10792879230,12710,12710,12710,12710,0
20240508,162900,10792879230,12710,12710,12710,12710,0
20240508,162800,10792879230,12710,12710,12710,12710,0
20240508,162700,10792879230,12710,12710,12710,12710,0
20240508,162600,10792879230,12710,12710,12710,12710,5654
20240508,162500,10792879230,12710,12710,12710,12710,0
20240508,162400,10792879230,12710,12710,12710,12710,0
20240508,162300,10792879230,12710,12710,12710,12710,0
20240508,162200,10792879230,12710,12710,12710,12710,0
20240508,162100,10792879230,12710,12710,12710,12710,0
20240508,162000,10792879230,12710,12710,12710,12710,0
20240508,161900,10792879230,12710,12710,12710,12710,0
20240508,161800,10792879230,12710,12710,12710,12710,0
20240508,161700,10792879230,12710,12710,12710,12710,0
20240508,161600,10792879230,12710,12710,12710,12710,0
20240508,161500,10792879230,12710,12710,12710,12710,0
20240508,161400,10792879230,12710,12710,12710,12710,0
20240508,161300,10792879230,12710,12710,12710,12710,0
20240508,161200,10792879230,12710,12710,12710,12710,0
20240508,161100,10792879230,12710,12710,12710,12710,0
20240508,161000,10792879230,12710,12710,12710,12710,0
20240508,160900,10792879230,12710,12710,12710,12710,0
20240508,160800,10792879230,12710,12710,12710,12710,0
20240508,160700,10792879230,12710,12710,12710,12710,0
20240508,160600,10792879230,12710,12710,12710,12710,0
20240508,160500,10792879230,12710,12710,12710,12710,0
20240508,160400,10792879230,12710,12710,12710,12710,0
20240508,160300,10792879230,12710,12710,12710,12710,0
20240508,160200,10792879230,12710,12710,12710,12710,0
20240508,160100,10792879230,12710,12710,12710,12710,0
20240508,160000,10792879230,12710,12710,12710,12710,0
20240508,155900,10792879230,12710,12710,12710,12710,0
20240508,155800,10792879230,12710,12710,12710,12710,0
20240508,155700,10792879230,12710,12710,12710,12710,0
20240508,155600,10792879230,12710,12710,12710,12710,5654
20240508,155500,10792879230,12710,12710,12710,12710,0
20240508,155400,10792879230,12710,12710,12710,12710,0
20240508,155300,10792879230,12710,12710,12710,12710,0
20240508,155200,10792879230,12710,12710,12710,12710,0
20240508,155100,10792879230,12710,12710,12710,12710,0
20240508,155000,10792879230,12710,12710,12710,12710,0
20240508,154900,10792879230,12710,12710,12710,12710,0
20240508,154800,10792879230,12710,12710,12710,12710,0
20240508,154700,10792879230,12710,12710,12710,12710,0
20240508,154600,10792879230,12710,12710,12710,12710,0
20240508,154500,10792879230,12710,12710,12710,12710,0
20240508,154400,10792879230,12710,12710,12710,12710,0
20240508,154300,10792879230,12710,12710,12710,12710,0
20240508,154200,10792879230,12710,12710,12710,12710,0
20240508,154100,10792879230,12710,12710,12710,12710,0
20240508,154000,10792879230,12710,12710,12710,12710,0
20240508,153900,10792879230,12710,12710,12710,12710,0
20240508,153800,10792879230,12710,12710,12710,12710,0
20240508,153700,10792879230,12710,12710,12710,12710,0
20240508,153600,10792879230,12710,12710,12710,12710,0
20240508,153500,10792879230,12710,12710,12710,12710,0
20240508,153400,10792879230,12710,12710,12710,12710,0
20240508,153300,10792879230,12710,12710,12710,12710,0
20240508,153200,10792879230,12710,12710,12710,12710,0
20240508,153100,10792879230,12710,12710,12710,12710,0
20240508,153000,10792879230,12710,12710,12710,12710,5654
20240508,152900,10721016890,12710,12710,12710,12710,0
20240508,152800,10721016890,12710,12710,12710,12710,0
20240508,152700,10721016890,12710,12710,12710,12710,0
20240508,152600,10721016890,12710,12710,12710,12710,0
20240508,152500,10721016890,12710,12710,12710,12710,0
20240508,152400,10721016890,12710,12710,12710,12710,0
20240508,152300,10721016890,12710,12710,12710,12710,0
20240508,152200,10721016890,12710,12710,12710,12710,0
20240508,152100,10721016890,12710,12710,12710,12710,0
20240508,152000,10721016890,12710,12710,12710,12710,0
20240508,151900,10721016890,12710,12700,12710,12700,4398
20240508,151800,10665118330,12710,12710,12710,12700,432
20240508,151700,10659629820,12720,12710,12720,12700,37294
20240508,151600,10185372670,12700,12710,12710,12700,4242
20240508,151500,10131497970,12700,12700,12710,12700,725
20240508,151400,10122289220,12700,12710,12710,12700,11837
20240508,151300,9971846550,12710,12720,12720,12710,613
20240508,151200,9964053640,12720,12710,12720,12710,1008
20240508,151100,9951240660,12710,12710,12720,12710,1243
20240508,151000,9935440990,12710,12710,12720,12710,429
20240508,150900,9929987150,12720,12710,12720,12710,1328
20240508,150800,9913106370,12710,12710,12720,12710,2717
20240508,150700,9878572120,12710,12710,12720,12710,750
20240508,150600,9869038720,12710,12710,12720,12710,718
20240508,150500,9859911230,12710,12710,12720,12710,904
20240508,150400,9848420440,12720,12710,12720,12710,851
20240508,150300,9837601040,12710,12710,12720,12710,4515
20240508,150200,9780214220,12710,12710,12720,12710,2860
20240508,150100,9743862360,12720,12710,12720,12710,3176
20240508,150000,9703493940,12710,12720,12720,12710,986
20240508,145900,9690960100,12720,12720,12720,12710,3050
20240508,145800,9652175720,12720,12710,12720,12710,2648
20240508,145700,9618506550,12710,12710,12720,12710,926
20240508,145600,9606735940,12710,12710,12720,12710,680
20240508,145500,9598089620,12710,12720,12720,12710,1060
20240508,145400,9584612000,12720,12720,12720,12710,3497
20240508,145300,9540141170,12710,12710,12720,12710,1048
20240508,145200,9526819440,12720,12710,12720,12710,1385
20240508,145100,9509210330,12720,12710,12720,12710,5544
20240508,145000,9438744620,12710,12710,12720,12710,1076
20240508,144900,9425067520,12720,12720,12720,12710,1385
20240508,144800,9407459130,12710,12720,12720,12710,1028
20240508,144700,9394391500,12710,12720,12720,12710,919
20240508,144600,9382709640,12710,12710,12720,12710,1557
20240508,144500,9362919350,12710,12710,12720,12710,6158
20240508,144400,9284607020,12710,12710,12720,12710,1219
20240508,144300,9269112460,12720,12710,12720,12710,924
20240508,144200,9257366540,12710,12720,12720,12710,587
20240508,144100,9249902320,12710,12710,12720,12710,478
20240508,144000,9243826150,12720,12720,12720,12710,704
20240508,143900,9234875730,12720,12720,12720,12710,546
20240508,143800,9227934560,12720,12710,12720,12710,3658
20240508,143700,9181440120,12720,12710,12720,12710,560
20240508,143600,9174320840,12710,12710,12720,12710,571
20240508,143500,9167062180,12710,12710,12720,12710,917
20240508,143400,9155405560,12710,12710,12720,12710,823
20240508,143300,9144943680,12720,12720,12720,12710,644
20240508,143200,9136757090,12710,12710,12720,12710,574
20240508,143100,9129459000,12710,12710,12720,12710,1512
20240508,143000,9110240740,12720,12720,12720,12710,719
20240508,142900,9101100320,12710,12720,12720,12700,1354
20240508,142800,9083892900,12710,12710,12720,12700,2969
20240508,142700,9046157870,12710,12710,12720,12710,2975
20240508,142600,9008328250,12720,12710,12720,12710,2492
20240508,142500,8976638280,12710,12720,12720,12700,905
20240508,142400,8965137480,12720,12710,12720,12700,734
20240508,142300,8955808870,12710,12710,12720,12700,3579
20240508,142200,8910320380,12710,12710,12720,12710,4721
20240508,142100,8850314670,12720,12720,12720,12710,579
20240508,142000,8842953910,12710,12720,12720,12710,593
20240508,141900,8835415110,12710,12720,12720,12710,970
20240508,141800,8823083440,12710,12710,12720,12710,478
20240508,141700,8817007180,12710,12720,12720,12710,1952
20240508,141600,8792195790,12710,12710,12720,12710,3833
20240508,141500,8743471800,12720,12710,12720,12710,839
20240508,141400,8732806800,12720,12720,12720,12710,1783
20240508,141300,8710130980,12710,12700,12720,12700,2473
20240508,141200,8678701230,12700,12710,12710,12700,466
20240508,141100,8672781310,12710,12710,12710,12700,1185
20240508,141000,8657727690,12710,12710,12710,12700,944
20240508,140900,8645737340,12710,12710,12710,12700,818
20240508,140800,8635345710,12710,12710,12710,12700,605
20240508,140700,8627659820,12710,12700,12710,12700,458
20240508,140600,8621842200,12700,12710,12710,12700,880
20240508,140500,8610662380,12700,12700,12710,12700,619
20240508,140400,8602799220,12700,12700,12710,12700,718
20240508,140300,8593679470,12710,12700,12710,12700,570
20240508,140200,8586438530,12700,12700,12710,12700,532
20240508,140100,8579679970,12710,12700,12710,12700,651
20240508,140000,8571411530,12710,12690,12710,12690,1166
20240508,135900,8556599900,12700,12700,12710,12690,2567
20240508,135800,8523998310,12700,12700,12710,12700,2069
20240508,135700,8497704980,12710,12700,12710,12700,2190
20240508,135600,8469888840,12710,12700,12710,12700,5164
20240508,135500,8404303560,12700,12700,12710,12700,1033
20240508,135400,8391179190,12710,12700,12710,12700,1631
20240508,135300,8370461710,12710,12700,12710,12700,508
20240508,135200,8364009190,12700,12700,12710,12700,856
20240508,135100,8353136370,12700,12710,12710,12700,2238
20240508,135000,8324712330,12710,12700,12710,12700,632
20240508,134900,8316684760,12710,12700,12710,12700,1073
20240508,134800,8303052070,12700,12710,12720,12700,3482
20240508,134700,8258804020,12720,12710,12720,12710,393
20240508,134600,8253808190,12710,12710,12710,12710,636
20240508,134500,8245724630,12710,12720,12720,12710,1200
20240508,134400,8230470830,12710,12720,12720,12710,415
20240508,134300,8225196090,12710,12710,12720,12700,646
20240508,134200,8216988320,12700,12700,12710,12700,3248
20240508,134100,8175722500,12700,12700,12710,12700,644
20240508,134000,8167542380,12700,12700,12710,12700,868
20240508,133900,8156517940,12700,12710,12710,12700,2171
20240508,133800,8128935030,12700,12700,12710,12700,1265
20240508,133700,8112863010,12710,12700,12710,12700,4322
20240508,133600,8057939710,12700,12710,12710,12700,1111
20240508,133500,8043828710,12710,12700,12710,12700,655
20240508,133400,8035507610,12700,12710,12710,12700,1075
20240508,133300,8021853490,12700,12700,12710,12700,817
20240508,133200,8011476240,12700,12710,12710,12700,1752
20240508,133100,7989211420,12700,12700,12710,12700,1325
20240508,133000,7972382190,12700,12700,12710,12700,863
20240508,132900,7961419460,12710,12710,12710,12700,779
20240508,132800,7951522340,12710,12700,12710,12700,1603
20240508,132700,7931160320,12700,12700,12710,12700,1147
20240508,132600,7916587150,12710,12710,12720,12700,798
20240508,132500,7906446630,12720,12710,12720,12710,1247
20240508,132400,7890597230,12710,12720,12720,12710,1130
20240508,132300,7876233130,12710,12700,12720,12700,2047
20240508,132200,7850212450,12710,12710,12710,12700,1099
20240508,132100,7836253450,12710,12700,12720,12700,1806
20240508,132000,7813308270,12710,12710,12710,12700,492
20240508,131900,7807058650,12700,12710,12710,12700,2188
20240508,131800,7779265920,12710,12700,12710,12700,1967
20240508,131700,7754270780,12700,12710,12710,12700,831
20240508,131600,7743716620,12710,12700,12710,12700,1995
20240508,131500,7718379320,12700,12700,12710,12700,621
20240508,131400,7710492020,12700,12700,12700,12700,426
20240508,131300,7705081820,12710,12710,12720,12710,3011
20240508,131200,7666811600,12710,12710,12710,12710,472
20240508,131100,7660812480,12710,12720,12720,12710,1272
20240508,131000,7644643990,12710,12720,12720,12710,767
20240508,130900,7634891170,12710,12700,12720,12700,1661
20240508,130800,7613782450,12710,12710,12710,12700,2071
20240508,130700,7587478500,12700,12710,12710,12700,979
20240508,130600,7575036710,12710,12710,12720,12710,1138
20240508,130500,7560572590,12720,12700,12720,12700,1706
20240508,130400,7538898260,12700,12700,12710,12700,1643
20240508,130300,7518031810,12700,12700,12710,12700,829
20240508,130200,7507499640,12710,12710,12710,12700,950
20240508,130100,7495434140,12720,12710,12720,12700,1268
20240508,130000,7479320050,12710,12700,12710,12700,3260
20240508,125900,7437886410,12710,12700,12710,12690,1240
20240508,125800,7422139370,12700,12710,12710,12700,11287
20240508,125700,7278693590,12710,12710,12710,12700,10475
20240508,125600,7145558900,12690,12700,12710,12690,6707
20240508,125500,7060380930,12700,12710,12710,12700,1118
20240508,125400,7046181870,12710,12700,12710,12700,1182
20240508,125300,7031169250,12700,12700,12710,12700,1423
20240508,125200,7013096330,12710,12710,12710,12700,1026
20240508,125100,7000063330,12710,12700,12710,12700,1016
20240508,125000,6987159830,12700,12710,12710,12700,1366
20240508,124900,6969810520,12710,12710,12710,12700,576
20240508,124800,6962494920,12700,12700,12710,12700,1142
20240508,124700,6947990690,12700,12700,12710,12700,3181
20240508,124600,6907590890,12710,12710,12710,12700,533
20240508,124500,6900820220,12710,12700,12710,12700,1135
20240508,124400,6886405680,12710,12700,12710,12700,1509
20240508,124300,6867239670,12710,12700,12710,12700,482
20240508,124200,6861117270,12710,12700,12710,12700,1185
20240508,124100,6846065490,12710,12700,12710,12690,3092
20240508,124000,6806789490,12690,12700,12700,12690,845
20240508,123900,6796065530,12700,12700,12700,12690,1158
20240508,123800,6781369560,12700,12690,12700,12690,1184
20240508,123700,6766342050,12700,12700,12700,12690,463
20240508,123600,6760464970,12700,12690,12700,12690,2006
20240508,123500,6734998230,12690,12700,12700,12690,844
20240508,123400,6724286500,12700,12690,12700,12690,1028
20240508,123300,6711236700,12690,12690,12700,12690,1835
20240508,123200,6687944140,12690,12690,12700,12690,989
20240508,123100,6675387800,12700,12700,12700,12690,1424
20240508,123000,6657314730,12700,12690,12700,12690,645
20240508,122900,6649127630,12690,12690,12700,12690,2417
20240508,122800,6618454010,12700,12690,12700,12690,1481
20240508,122700,6599658940,12700,12700,12700,12690,432
20240508,122600,6594174250,12690,12690,12700,12690,892
20240508,122500,6582851160,12700,12690,12700,12690,1559
20240508,122400,6563066030,12700,12700,12700,12690,2391
20240508,122300,6532711840,12700,12690,12700,12690,1184
20240508,122200,6517686000,12690,12690,12700,12690,799
20240508,122100,6507546200,12690,12690,12700,12690,1090
20240508,122000,6493713370,12690,12700,12710,12690,1223
20240508,121900,6478185090,12710,12700,12710,12700,1927
20240508,121800,6453711950,12710,12700,12710,12690,2913
20240508,121700,6416716450,12700,12690,12700,12690,4350
20240508,121600,6361473400,12700,12700,12710,12690,2247
20240508,121500,6332939210,12710,12710,12710,12700,1649
20240508,121400,6311995820,12700,12700,12710,12700,3892
20240508,121300,6262566210,12700,12700,12710,12700,1195
20240508,121200,6247389210,12710,12700,12710,12700,1535
20240508,121100,6227893380,12700,12710,12710,12700,4985
20240508,121000,6164571390,12700,12710,12710,12700,1262
20240508,120900,6148542380,12700,12700,12710,12700,699
20240508,120800,6139664160,12710,12700,12710,12700,1282
20240508,120700,6123381440,12700,12710,12710,12700,367
20240508,120600,6118720140,12700,12700,12710,12700,3949
20240508,120500,6068567830,12700,12710,12710,12690,11702
20240508,120400,5919953340,12710,12700,12710,12700,815
20240508,120300,5909601920,12710,12700,12710,12700,797
20240508,120200,5899478410,12710,12700,12710,12700,2235
20240508,120100,5871093900,12700,12710,12710,12700,1564
20240508,120000,5851221750,12700,12700,12710,12700,2338
20240508,115900,5821527940,12700,12710,12710,12700,1353
20240508,115800,5804342140,12700,12700,12710,12700,2147
20240508,115700,5777058850,12700,12710,12710,12700,460
20240508,115600,5771215720,12710,12700,12710,12700,1163
20240508,115500,5756444820,12700,12700,12710,12700,2186
20240508,115400,5728680240,12710,12710,12710,12700,831
20240508,115300,5718125710,12700,12700,12710,12700,1165
20240508,115200,5703328890,12700,12710,12710,12700,1767
20240508,115100,5680881060,12710,12710,12710,12700,720
20240508,115000,5671735500,12700,12710,12710,12700,1416
20240508,114900,5653748880,12710,12700,12710,12700,3381
20240508,114800,5610799550,12700,12700,12710,12700,1499
20240508,114700,5591757650,12700,12710,12710,12700,556
20240508,114600,5584694480,12700,12700,12710,12700,761
20240508,114500,5575029230,12700,12700,12710,12700,1220
20240508,114400,5559534430,12710,12710,12710,12700,1494
20240508,114300,5540559010,12710,12700,12710,12700,644
20240508,114200,5532377940,12700,12710,12710,12700,1427
20240508,114100,5514249650,12710,12710,12710,12700,723
20240508,114000,5505067000,12710,12700,12710,12700,1694
20240508,113900,5483545830,12700,12700,12710,12700,1299
20240508,113800,5467047200,12710,12700,12710,12700,710
20240508,113700,5458026530,12700,12710,12710,12700,543
20240508,113600,5451129330,12710,12710,12710,12700,1151
20240508,113500,5436510030,12710,12710,12710,12700,2199
20240508,113400,5408566330,12710,12700,12710,12700,1436
20240508,113300,5390327940,12710,12700,12720,12700,1003
20240508,113200,5377589170,12710,12710,12720,12700,2445
20240508,113100,5346515240,12710,12710,12720,12710,2865
20240508,113000,5310100190,12710,12710,12720,12710,1216
20240508,112900,5294644640,12710,12710,12720,12710,4484
20240508,112800,5237635290,12710,12700,12710,12700,863
20240508,112700,5226671230,12700,12700,12710,12700,1201
20240508,112600,5211417080,12700,12710,12710,12700,1041
20240508,112500,5198189010,12710,12720,12720,12700,3971
20240508,112400,5147717660,12710,12710,12720,12710,770
20240508,112300,5137929570,12710,12710,12720,12710,1365
20240508,112200,5120573020,12710,12710,12710,12700,3513
20240508,112100,5075931520,12700,12710,12710,12700,877
20240508,112000,5064791960,12700,12710,12710,12700,2035
20240508,111900,5038945890,12710,12700,12710,12700,1056
20240508,111800,5025534010,12700,12700,12710,12700,1369
20240508,111700,5008139240,12710,12710,12710,12700,1037
20240508,111600,4994968170,12700,12710,12710,12700,1276
20240508,111500,4978762560,12700,12710,12710,12700,1967
20240508,111400,4953770450,12710,12720,12720,12700,3236
20240508,111300,4912640940,12720,12710,12720,12710,2296
20240508,111200,4883458310,12710,12710,12720,12710,2226
20240508,111100,4855165420,12710,12720,12720,12710,2488
20240508,111000,4823524510,12720,12710,12720,12710,5018
20240508,110900,4759717860,12710,12710,12720,12710,1633
20240508,110800,4738958150,12710,12700,12720,12700,630
20240508,110700,4730952590,12700,12700,12710,12700,2111
20240508,110600,4704131310,12700,12700,12710,12700,1617
20240508,110500,4683591380,12710,12720,12720,12700,14803
20240508,110400,4495416920,12720,12710,12720,12710,609
20240508,110300,4487673720,12710,12710,12720,12710,5841
20240508,110200,4413432720,12710,12720,12720,12710,1426
20240508,110100,4395307440,12710,12710,12720,12710,1189
20240508,110000,4380195180,12720,12710,12720,12710,1289
20240508,105900,4363810600,12710,12710,12720,12710,1252
20240508,105800,4347897180,12720,12710,12720,12710,897
20240508,105700,4336492430,12710,12710,12720,12710,1929
20240508,105600,4311960310,12720,12720,12720,12710,1800
20240508,105500,4289074400,12720,12720,12720,12710,549
20240508,105400,4282095570,12710,12710,12710,12710,1648
20240508,105300,4261149490,12720,12710,12720,12710,1726
20240508,105200,4239210880,12720,12710,12720,12710,312
20240508,105100,4235245250,12720,12720,12720,12710,1692
20240508,105000,4213735430,12710,12720,12720,12710,1517
20240508,104900,4194454280,12710,12710,12720,12710,951
20240508,104800,4182366460,12710,12710,12720,12710,8212
20240508,104700,4077989380,12720,12710,12720,12710,11370
20240508,104600,3933396330,12710,12710,12710,12710,508
20240508,104500,3926939650,12710,12710,12720,12710,1226
20240508,104400,3911356490,12710,12720,12720,12710,1827
20240508,104300,3888134030,12720,12710,12720,12710,1159
20240508,104200,3873397220,12720,12720,12720,12710,2171
20240508,104100,3845802510,12710,12720,12720,12710,957
20240508,104000,3833635450,12720,12720,12720,12710,2246
20240508,103900,3805076350,12710,12700,12710,12700,17392
20240508,103800,3584046130,12700,12700,12710,12700,870
20240508,103700,3572996520,12710,12700,12710,12700,569
20240508,103600,3565769170,12710,12700,12710,12700,1629
20240508,103500,3545080060,12700,12710,12710,12700,1741
20240508,103400,3522956590,12700,12700,12710,12700,1308
20240508,103300,3506343270,12700,12700,12710,12700,10250
20240508,103200,3376165400,12710,12710,12710,12700,3494
20240508,103100,3331788570,12700,12700,12710,12700,1364
20240508,103000,3314464530,12700,12700,12710,12700,2082
20240508,102900,3288021680,12700,12700,12710,12700,1548
20240508,102800,3268359780,12710,12700,12710,12700,4189
20240508,102700,3215146620,12700,12710,12710,12700,1192
20240508,102600,3200007390,12710,12700,12710,12700,2216
20240508,102500,3171863090,12700,12700,12710,12700,2144
20240508,102400,3144632160,12700,12700,12710,12700,1289
20240508,102300,3128259620,12710,12710,12710,12700,2594
20240508,102200,3095302810,12710,12700,12710,12700,2277
20240508,102100,3066382120,12700,12700,12710,12700,710
20240508,102000,3057364620,12710,12700,12710,12700,1372
20240508,101900,3039939380,12710,12700,12710,12700,3646
20240508,101800,2993622320,12710,12700,12710,12700,791
20240508,101700,2983574980,12700,12710,12710,12700,714
20240508,101600,2974505340,12700,12710,12710,12700,2888
20240508,101500,2937826630,12710,12710,12710,12700,1397
20240508,101400,2920081810,12700,12700,12710,12700,1679
20240508,101300,2898748330,12700,12700,12710,12700,1636
20240508,101200,2877970720,12710,12700,12710,12700,323
20240508,101100,2873868470,12700,12700,12710,12700,1270
20240508,101000,2857737480,12700,12700,12710,12700,4422
20240508,100900,2801565530,12710,12710,12710,12700,1018
20240508,100800,2788631600,12700,12700,12710,12700,1287
20240508,100700,2772285880,12710,12700,12710,12700,1488
20240508,100600,2753382550,12710,12710,12710,12700,469
20240508,100500,2747424470,12710,12710,12710,12700,966
20240508,100400,2735155670,12710,12710,12710,12700,1161
20240508,100300,2720410370,12710,12700,12710,12700,790
20240508,100200,2710375070,12710,12700,12710,12700,630
20240508,100100,2702372350,12700,12710,12710,12700,1158
20240508,100000,2687665210,12700,12710,12710,12700,1777
20240508,095900,2665083730,12710,12700,12710,12700,1502
20240508,095800,2646006360,12710,12700,12710,12700,3642
20240508,095700,2599721800,12700,12710,12710,12700,2839
20240508,095600,2563649060,12710,12710,12710,12700,1331
20240508,095500,2546743480,12700,12710,12710,12700,3251
20240508,095400,2505425740,12720,12720,12720,12710,2019
20240508,095300,2479761690,12720,12710,12720,12710,2457
20240508,095200,2448532730,12720,12720,12720,12710,342
20240508,095100,2444184400,12720,12720,12720,12710,1502
20240508,095000,2425087100,12720,12720,12720,12710,2744
20240508,094900,2390206560,12710,12710,12720,12710,987
20240508,094800,2377660980,12710,12710,12710,12700,2087
20240508,094700,2351140280,12710,12710,12720,12700,5894
20240508,094600,2276234460,12720,12720,12720,12710,1616
20240508,094500,2255688110,12720,12720,12720,12710,611
20240508,094400,2247920590,12720,12710,12720,12700,7907
20240508,094300,2147394860,12710,12710,12720,12700,4034
20240508,094200,2096121490,12710,12710,12710,12700,539
20240508,094100,2089272600,12710,12710,12710,12700,1468
20240508,094000,2070625680,12710,12700,12710,12690,24449
20240508,093900,1760022170,12700,12700,12700,12690,1008
20240508,093800,1747226340,12690,12700,12700,12690,7448
20240508,093700,1652647950,12700,12700,12700,12690,854
20240508,093600,1641808410,12690,12700,12700,12690,1977
20240508,093500,1616714660,12700,12700,12700,12690,3005
20240508,093400,1578556280,12700,12700,12700,12690,1011
20240508,093300,1565722890,12700,12690,12700,12690,31243
20240508,093200,1168947320,12690,12690,12700,12690,1457
20240508,093100,1150452210,12700,12700,12700,12690,1296
20240508,093000,1133998450,12700,12700,12700,12690,2015
20240508,092900,1108425050,12690,12700,12700,12690,1234
20240508,092800,1092764530,12700,12690,12700,12690,1216
20240508,092700,1077328980,12700,12700,12700,12690,1849
20240508,092600,1053861320,12690,12700,12700,12690,2422
20240508,092500,1023115170,12710,12700,12710,12700,817
20240508,092400,1012739100,12700,12700,12710,12690,5180
20240508,092300,946960360,12700,12690,12700,12690,3450
20240508,092200,903149380,12700,12700,12700,12690,920
20240508,092100,891468910,12700,12700,12700,12690,10760
20240508,092000,754847760,12700,12700,12700,12690,9862
20240508,091900,629619650,12700,12700,12700,12690,852
20240508,091800,618807280,12690,12690,12700,12690,1728
20240508,091700,596877290,12700,12690,12700,12690,4947
20240508,091600,534092400,12690,12680,12690,12680,4063
20240508,091500,482545350,12690,12690,12690,12680,12870
20240508,091400,319237410,12690,12680,12690,12680,592
20240508,091300,311730210,12690,12680,12690,12680,1176
20240508,091200,296817360,12680,12680,12690,12680,4652
20240508,091100,237829810,12680,12680,12690,12680,1149
20240508,091000,223259530,12680,12690,12690,12680,1605
20240508,090900,202907010,12680,12680,12690,12680,1496
20240508,090800,183936370,12680,12680,12690,12680,1164
20240508,090700,169175770,12690,12690,12690,12680,453
20240508,090600,163430220,12680,12680,12680,12670,3118
20240508,090500,123898130,12680,12680,12690,12680,3414
20240508,090400,80603270,12680,12690,12690,12680,596
20240508,090300,73045830,12680,12680,12690,12680,1019
20240508,090200,60124000,12690,12690,12690,12680,1559
20240508,090100,40349380,12680,12680,12690,12680,756
20240508,090000,30762470,12680,12680,12690,12680,2426