KissMeData/005160/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,184400,1689630020,7320,7320,7320,7320,5414
20240503,184300,1689630020,7320,7320,7320,7320,0
20240503,184200,1689630020,7320,7320,7320,7320,0
20240503,184100,1689630020,7320,7320,7320,7320,0
20240503,184000,1689630020,7320,7320,7320,7320,0
20240503,183900,1689630020,7320,7320,7320,7320,0
20240503,183800,1689630020,7320,7320,7320,7320,0
20240503,183700,1689630020,7320,7320,7320,7320,0
20240503,183600,1689630020,7320,7320,7320,7320,0
20240503,183500,1689630020,7320,7320,7320,7320,0
20240503,183400,1689630020,7320,7320,7320,7320,0
20240503,183300,1689630020,7320,7320,7320,7320,0
20240503,183200,1689630020,7320,7320,7320,7320,0
20240503,183100,1689630020,7320,7320,7320,7320,0
20240503,183000,1689630020,7320,7320,7320,7320,0
20240503,182900,1689630020,7320,7320,7320,7320,0
20240503,182800,1689630020,7320,7320,7320,7320,0
20240503,182700,1689630020,7320,7320,7320,7320,0
20240503,182600,1689630020,7320,7320,7320,7320,0
20240503,182500,1689630020,7320,7320,7320,7320,0
20240503,182400,1689630020,7320,7320,7320,7320,0
20240503,182300,1689630020,7320,7320,7320,7320,0
20240503,182200,1689630020,7320,7320,7320,7320,0
20240503,182100,1689630020,7320,7320,7320,7320,0
20240503,182000,1689630020,7320,7320,7320,7320,0
20240503,181900,1689630020,7320,7320,7320,7320,0
20240503,181800,1689630020,7320,7320,7320,7320,0
20240503,181700,1689630020,7320,7320,7320,7320,0
20240503,181600,1689630020,7320,7320,7320,7320,0
20240503,181500,1689630020,7320,7320,7320,7320,0
20240503,181400,1689630020,7320,7320,7320,7320,5414
20240503,181300,1689630020,7320,7320,7320,7320,0
20240503,181200,1689630020,7320,7320,7320,7320,0
20240503,181100,1689630020,7320,7320,7320,7320,0
20240503,181000,1689630020,7320,7320,7320,7320,0
20240503,180900,1689630020,7320,7320,7320,7320,0
20240503,180800,1689630020,7320,7320,7320,7320,0
20240503,180700,1689630020,7320,7320,7320,7320,0
20240503,180600,1689630020,7320,7320,7320,7320,0
20240503,180500,1689630020,7320,7320,7320,7320,0
20240503,180400,1689630020,7320,7320,7320,7320,0
20240503,180300,1689630020,7320,7320,7320,7320,0
20240503,180200,1689630020,7320,7320,7320,7320,0
20240503,180100,1689630020,7320,7320,7320,7320,0
20240503,180000,1689630020,7320,7320,7320,7320,0
20240503,175900,1689630020,7320,7320,7320,7320,0
20240503,175800,1689630020,7320,7320,7320,7320,0
20240503,175700,1689630020,7320,7320,7320,7320,0
20240503,175600,1689630020,7320,7320,7320,7320,0
20240503,175500,1689630020,7320,7320,7320,7320,0
20240503,175400,1689630020,7320,7320,7320,7320,0
20240503,175300,1689630020,7320,7320,7320,7320,0
20240503,175200,1689630020,7320,7320,7320,7320,0
20240503,175100,1689630020,7320,7320,7320,7320,0
20240503,175000,1689630020,7320,7320,7320,7320,0
20240503,174900,1689630020,7320,7320,7320,7320,0
20240503,174800,1689630020,7320,7320,7320,7320,0
20240503,174700,1689630020,7320,7320,7320,7320,0
20240503,174600,1689630020,7320,7320,7320,7320,0
20240503,174500,1689630020,7320,7320,7320,7320,0
20240503,174400,1689630020,7320,7320,7320,7320,5414
20240503,174300,1689630020,7320,7320,7320,7320,0
20240503,174200,1689630020,7320,7320,7320,7320,0
20240503,174100,1689630020,7320,7320,7320,7320,0
20240503,174000,1689630020,7320,7320,7320,7320,0
20240503,173900,1689630020,7320,7320,7320,7320,0
20240503,173800,1689630020,7320,7320,7320,7320,0
20240503,173700,1689630020,7320,7320,7320,7320,0
20240503,173600,1689630020,7320,7320,7320,7320,0
20240503,173500,1689630020,7320,7320,7320,7320,0
20240503,173400,1689630020,7320,7320,7320,7320,0
20240503,173300,1689630020,7320,7320,7320,7320,0
20240503,173200,1689630020,7320,7320,7320,7320,0
20240503,173100,1689630020,7320,7320,7320,7320,0
20240503,173000,1689630020,7320,7320,7320,7320,0
20240503,172900,1689630020,7320,7320,7320,7320,0
20240503,172800,1689630020,7320,7320,7320,7320,0
20240503,172700,1689630020,7320,7320,7320,7320,0
20240503,172600,1689630020,7320,7320,7320,7320,0
20240503,172500,1689630020,7320,7320,7320,7320,0
20240503,172400,1689630020,7320,7320,7320,7320,0
20240503,172300,1689630020,7320,7320,7320,7320,0
20240503,172200,1689630020,7320,7320,7320,7320,0
20240503,172100,1689630020,7320,7320,7320,7320,0
20240503,172000,1689630020,7320,7320,7320,7320,0
20240503,171900,1689630020,7320,7320,7320,7320,0
20240503,171800,1689630020,7320,7320,7320,7320,0
20240503,171700,1689630020,7320,7320,7320,7320,0
20240503,171600,1689630020,7320,7320,7320,7320,0
20240503,171500,1689630020,7320,7320,7320,7320,0
20240503,171400,1689630020,7320,7320,7320,7320,5414
20240503,171300,1689630020,7320,7320,7320,7320,0
20240503,171200,1689630020,7320,7320,7320,7320,0
20240503,171100,1689630020,7320,7320,7320,7320,0
20240503,171000,1689630020,7320,7320,7320,7320,0
20240503,170900,1689630020,7320,7320,7320,7320,0
20240503,170800,1689630020,7320,7320,7320,7320,0
20240503,170700,1689630020,7320,7320,7320,7320,0
20240503,170600,1689630020,7320,7320,7320,7320,0
20240503,170500,1689630020,7320,7320,7320,7320,0
20240503,170400,1689630020,7320,7320,7320,7320,0
20240503,170300,1689630020,7320,7320,7320,7320,0
20240503,170200,1689630020,7320,7320,7320,7320,0
20240503,170100,1689630020,7320,7320,7320,7320,0
20240503,170000,1689630020,7320,7320,7320,7320,0
20240503,165900,1689630020,7320,7320,7320,7320,0
20240503,165800,1689630020,7320,7320,7320,7320,0
20240503,165700,1689630020,7320,7320,7320,7320,0
20240503,165600,1689630020,7320,7320,7320,7320,0
20240503,165500,1689630020,7320,7320,7320,7320,0
20240503,165400,1689630020,7320,7320,7320,7320,0
20240503,165300,1689630020,7320,7320,7320,7320,0
20240503,165200,1689630020,7320,7320,7320,7320,0
20240503,165100,1689630020,7320,7320,7320,7320,0
20240503,165000,1689630020,7320,7320,7320,7320,0
20240503,164900,1689630020,7320,7320,7320,7320,0
20240503,164800,1689630020,7320,7320,7320,7320,0
20240503,164700,1689630020,7320,7320,7320,7320,0
20240503,164600,1689630020,7320,7320,7320,7320,0
20240503,164500,1689630020,7320,7320,7320,7320,0
20240503,164400,1689630020,7320,7320,7320,7320,5414
20240503,164300,1689630020,7320,7320,7320,7320,0
20240503,164200,1689630020,7320,7320,7320,7320,0
20240503,164100,1689630020,7320,7320,7320,7320,0
20240503,164000,1689630020,7320,7320,7320,7320,0
20240503,163900,1689630020,7320,7320,7320,7320,0
20240503,163800,1689630020,7320,7320,7320,7320,0
20240503,163700,1689630020,7320,7320,7320,7320,0
20240503,163600,1689630020,7320,7320,7320,7320,0
20240503,163500,1689630020,7320,7320,7320,7320,0
20240503,163400,1689630020,7320,7320,7320,7320,0
20240503,163300,1689630020,7320,7320,7320,7320,0
20240503,163200,1689630020,7320,7320,7320,7320,0
20240503,163100,1689630020,7320,7320,7320,7320,0
20240503,163000,1689630020,7320,7320,7320,7320,0
20240503,162900,1689630020,7320,7320,7320,7320,0
20240503,162800,1689630020,7320,7320,7320,7320,0
20240503,162700,1689630020,7320,7320,7320,7320,0
20240503,162600,1689630020,7320,7320,7320,7320,0
20240503,162500,1689630020,7320,7320,7320,7320,0
20240503,162400,1689630020,7320,7320,7320,7320,0
20240503,162300,1689630020,7320,7320,7320,7320,0
20240503,162200,1689630020,7320,7320,7320,7320,0
20240503,162100,1689630020,7320,7320,7320,7320,0
20240503,162000,1689630020,7320,7320,7320,7320,0
20240503,161900,1689630020,7320,7320,7320,7320,0
20240503,161800,1689630020,7320,7320,7320,7320,0
20240503,161700,1689630020,7320,7320,7320,7320,0
20240503,161600,1689630020,7320,7320,7320,7320,0
20240503,161500,1689630020,7320,7320,7320,7320,0
20240503,161400,1689630020,7320,7320,7320,7320,5414
20240503,161300,1689630020,7320,7320,7320,7320,0
20240503,161200,1689630020,7320,7320,7320,7320,0
20240503,161100,1689630020,7320,7320,7320,7320,0
20240503,161000,1689630020,7320,7320,7320,7320,0
20240503,160900,1689630020,7320,7320,7320,7320,0
20240503,160800,1689630020,7320,7320,7320,7320,0
20240503,160700,1689630020,7320,7320,7320,7320,0
20240503,160600,1689630020,7320,7320,7320,7320,0
20240503,160500,1689630020,7320,7320,7320,7320,0
20240503,160400,1689630020,7320,7320,7320,7320,0
20240503,160300,1689630020,7320,7320,7320,7320,0
20240503,160200,1689630020,7320,7320,7320,7320,0
20240503,160100,1689630020,7320,7320,7320,7320,0
20240503,160000,1689630020,7320,7320,7320,7320,0
20240503,155900,1689630020,7320,7320,7320,7320,0
20240503,155800,1689630020,7320,7320,7320,7320,0
20240503,155700,1689630020,7320,7320,7320,7320,0
20240503,155600,1689630020,7320,7320,7320,7320,0
20240503,155500,1689630020,7320,7320,7320,7320,0
20240503,155400,1689630020,7320,7320,7320,7320,0
20240503,155300,1689630020,7320,7320,7320,7320,0
20240503,155200,1689630020,7320,7320,7320,7320,0
20240503,155100,1689630020,7320,7320,7320,7320,0
20240503,155000,1689630020,7320,7320,7320,7320,0
20240503,154900,1689630020,7320,7320,7320,7320,0
20240503,154800,1689630020,7320,7320,7320,7320,0
20240503,154700,1689630020,7320,7320,7320,7320,0
20240503,154600,1689630020,7320,7320,7320,7320,0
20240503,154500,1689630020,7320,7320,7320,7320,0
20240503,154400,1689630020,7320,7320,7320,7320,5414
20240503,154300,1689630020,7320,7320,7320,7320,0
20240503,154200,1689630020,7320,7320,7320,7320,0
20240503,154100,1689630020,7320,7320,7320,7320,0
20240503,154000,1689630020,7320,7320,7320,7320,0
20240503,153900,1689630020,7320,7320,7320,7320,0
20240503,153800,1689630020,7320,7320,7320,7320,0
20240503,153700,1689630020,7320,7320,7320,7320,0
20240503,153600,1689630020,7320,7320,7320,7320,0
20240503,153500,1689630020,7320,7320,7320,7320,0
20240503,153400,1689630020,7320,7320,7320,7320,0
20240503,153300,1689630020,7320,7320,7320,7320,0
20240503,153200,1689630020,7320,7320,7320,7320,0
20240503,153100,1689630020,7320,7320,7320,7320,0
20240503,153000,1689630020,7320,7320,7320,7320,5414
20240503,152900,1649999540,7320,7320,7320,7320,0
20240503,152800,1649999540,7320,7320,7320,7320,0
20240503,152700,1649999540,7320,7320,7320,7320,0
20240503,152600,1649999540,7320,7320,7320,7320,0
20240503,152500,1649999540,7320,7320,7320,7320,0
20240503,152400,1649999540,7320,7320,7320,7320,0
20240503,152300,1649999540,7320,7320,7320,7320,0
20240503,152200,1649999540,7320,7320,7320,7320,0
20240503,152100,1649999540,7320,7320,7320,7320,0
20240503,152000,1649999540,7320,7320,7320,7320,0
20240503,151900,1649999540,7320,7330,7330,7310,676
20240503,151800,1645048700,7330,7330,7330,7320,763
20240503,151700,1639457270,7330,7320,7330,7320,1003
20240503,151600,1632111440,7320,7320,7320,7310,322
20240503,151500,1629754430,7300,7320,7320,7300,1460
20240503,151400,1619068990,7300,7300,7300,7300,107
20240503,151300,1618287890,7310,7310,7310,7310,52
20240503,151200,1617907770,7310,7310,7310,7310,37
20240503,151100,1617637300,7320,7320,7320,7320,63
20240503,151000,1617176140,7320,7310,7320,7310,1096
20240503,150900,1609163770,7310,7300,7310,7300,1193
20240503,150800,1600444080,7300,7300,7300,7300,386
20240503,150700,1597626280,7300,7300,7310,7300,161
20240503,150600,1596450710,7300,7300,7300,7300,116
20240503,150500,1595603910,7300,7300,7300,7300,323
20240503,150400,1593246010,7310,7310,7310,7310,2
20240503,150300,1593231390,7310,7310,7310,7310,4
20240503,150200,1593202150,7310,7310,7310,7300,381
20240503,150100,1590420540,7310,7300,7310,7300,563
20240503,150000,1586309260,7300,7300,7300,7300,2
20240503,145900,1586294660,7290,7300,7300,7290,143
20240503,145800,1585251190,7300,7290,7300,7290,72
20240503,145700,1584725830,7300,7300,7300,7300,2
20240503,145600,1584711230,7290,7310,7310,7290,303
20240503,145500,1582502300,7290,7300,7310,7290,1097
20240503,145400,1574503240,7300,7300,7300,7300,627
20240503,145300,1569926140,7300,7300,7300,7300,316
20240503,145200,1567619340,7310,7310,7310,7300,654
20240503,145100,1562843660,7310,7310,7310,7310,10
20240503,145000,1562770560,7300,7300,7300,7300,0
20240503,144900,1562770560,7300,7300,7300,7300,301
20240503,144800,1560573260,7310,7310,7310,7310,0
20240503,144700,1560573260,7310,7300,7310,7300,1182
20240503,144600,1551936840,7300,7300,7300,7300,200
20240503,144500,1550476840,7300,7300,7300,7300,80
20240503,144400,1549892840,7310,7310,7310,7310,134
20240503,144300,1548913300,7310,7300,7310,7300,415
20240503,144200,1545883550,7300,7300,7300,7300,25
20240503,144100,1545701050,7300,7300,7300,7300,100
20240503,144000,1544971050,7310,7310,7310,7310,1
20240503,143900,1544963740,7310,7310,7310,7310,1
20240503,143800,1544956430,7310,7300,7310,7290,797
20240503,143700,1539138110,7300,7300,7310,7300,807
20240503,143600,1533246570,7300,7300,7300,7300,82
20240503,143500,1532647970,7300,7300,7300,7300,5
20240503,143400,1532611470,7300,7300,7300,7300,3
20240503,143300,1532589570,7300,7300,7300,7300,0
20240503,143200,1532589570,7300,7300,7300,7300,92
20240503,143100,1531917970,7290,7290,7290,7290,8
20240503,143000,1531859650,7310,7310,7310,7310,68
20240503,142900,1531362570,7310,7300,7310,7300,1115
20240503,142800,1523212330,7300,7300,7300,7300,8
20240503,142700,1523153930,7310,7310,7310,7310,144
20240503,142600,1522101290,7310,7310,7310,7310,17
20240503,142500,1521977020,7320,7310,7320,7310,281
20240503,142400,1519922700,7310,7290,7310,7290,757
20240503,142300,1514396200,7290,7290,7290,7290,4
20240503,142200,1514367040,7290,7290,7290,7290,0
20240503,142100,1514367040,7290,7290,7290,7290,300
20240503,142000,1512180040,7300,7300,7300,7300,164
20240503,141900,1510982840,7300,7300,7310,7300,230
20240503,141800,1509303690,7320,7320,7320,7320,0
20240503,141700,1509303690,7320,7300,7320,7300,1197
20240503,141600,1500564810,7310,7310,7310,7310,143
20240503,141500,1499519480,7310,7310,7320,7310,459
20240503,141400,1496163490,7310,7310,7310,7310,145
20240503,141300,1495103540,7320,7310,7320,7310,790
20240503,141200,1489328080,7310,7300,7310,7300,1582
20240503,141100,1477763840,7310,7310,7310,7310,1
20240503,141000,1477756530,7300,7320,7320,7300,93
20240503,140900,1477077610,7320,7300,7320,7300,187
20240503,140800,1475711530,7300,7300,7300,7300,0
20240503,140700,1475711530,7300,7300,7300,7300,13
20240503,140600,1475616630,7300,7300,7300,7300,80
20240503,140500,1475032630,7310,7310,7310,7310,0
20240503,140400,1475032630,7310,7310,7310,7310,0
20240503,140300,1475032630,7310,7310,7310,7310,14
20240503,140200,1474930290,7310,7310,7310,7310,11
20240503,140100,1474849880,7300,7300,7300,7300,200
20240503,140000,1473389880,7300,7300,7300,7300,21
20240503,135900,1473236580,7310,7310,7310,7310,8
20240503,135800,1473178100,7310,7310,7310,7310,0
20240503,135700,1473178100,7310,7310,7310,7310,10
20240503,135600,1473105000,7290,7290,7290,7290,342
20240503,135500,1470611820,7290,7290,7290,7290,10
20240503,135400,1470538920,7290,7290,7290,7290,0
20240503,135300,1470538920,7290,7290,7290,7290,0
20240503,135200,1470538920,7290,7290,7290,7290,0
20240503,135100,1470538920,7290,7290,7290,7290,0
20240503,135000,1470538920,7290,7290,7290,7290,0
20240503,134900,1470538920,7290,7290,7290,7290,0
20240503,134800,1470538920,7290,7290,7290,7290,500
20240503,134700,1466893920,7290,7290,7290,7290,0
20240503,134600,1466893920,7290,7290,7290,7290,98
20240503,134500,1466179500,7290,7290,7290,7290,0
20240503,134400,1466179500,7290,7290,7290,7290,0
20240503,134300,1466179500,7290,7290,7290,7290,98
20240503,134200,1465465080,7290,7290,7290,7290,700
20240503,134100,1460362080,7300,7300,7300,7300,105
20240503,134000,1459595580,7300,7300,7300,7300,10
20240503,133900,1459522580,7300,7290,7300,7290,844
20240503,133800,1453369800,7300,7300,7300,7300,0
20240503,133700,1453369800,7300,7280,7300,7280,3448
20240503,133600,1428265900,7270,7270,7270,7270,0
20240503,133500,1428265900,7270,7270,7270,7270,0
20240503,133400,1428265900,7270,7270,7270,7270,0
20240503,133300,1428265900,7270,7290,7290,7270,300
20240503,133200,1426083630,7310,7290,7320,7280,1030
20240503,133100,1418568080,7310,7300,7310,7300,1258
20240503,133000,1409382140,7290,7290,7290,7290,10
20240503,132900,1409309240,7290,7290,7290,7290,1
20240503,132800,1409301950,7280,7280,7280,7280,0
20240503,132700,1409301950,7280,7280,7280,7280,0
20240503,132600,1409301950,7280,7280,7280,7280,0
20240503,132500,1409301950,7280,7280,7280,7280,100
20240503,132400,1408573950,7280,7280,7280,7280,10
20240503,132300,1408501150,7280,7300,7300,7280,1005
20240503,132200,1401175840,7310,7310,7310,7310,8
20240503,132100,1401117360,7310,7310,7310,7310,189
20240503,132000,1399735770,7310,7310,7310,7310,0
20240503,131900,1399735770,7310,7310,7310,7310,0
20240503,131800,1399735770,7310,7310,7310,7310,0
20240503,131700,1399735770,7310,7310,7310,7310,0
20240503,131600,1399735770,7310,7310,7310,7310,0
20240503,131500,1399735770,7310,7300,7310,7300,1787
20240503,131400,1386677300,7300,7300,7310,7290,1002
20240503,131300,1379371210,7320,7320,7320,7320,0
20240503,131200,1379371210,7320,7320,7320,7320,9
20240503,131100,1379305330,7280,7280,7280,7280,0
20240503,131000,1379305330,7280,7280,7280,7280,1605
20240503,130900,1367620930,7280,7280,7280,7280,1000
20240503,130800,1360340930,7280,7310,7310,7280,1390
20240503,130700,1350210030,7310,7310,7310,7310,391
20240503,130600,1347351820,7310,7310,7310,7310,0
20240503,130500,1347351820,7310,7310,7310,7280,1254
20240503,130400,1338215100,7300,7300,7300,7300,0
20240503,130300,1338215100,7300,7280,7300,7280,1419
20240503,130200,1327876400,7310,7310,7310,7310,2
20240503,130100,1327861780,7310,7310,7310,7310,117
20240503,130000,1327006510,7310,7310,7310,7310,1001
20240503,125900,1319689200,7320,7300,7320,7290,1086
20240503,125800,1311760380,7300,7310,7320,7300,1644
20240503,125700,1299753300,7310,7310,7310,7310,1
20240503,125600,1299745990,7320,7320,7320,7320,0
20240503,125500,1299745990,7320,7320,7320,7320,2
20240503,125400,1299731350,7320,7320,7320,7320,973
20240503,125300,1292608990,7330,7330,7330,7330,1
20240503,125200,1292601660,7340,7340,7340,7340,464
20240503,125100,1289195900,7340,7340,7340,7340,0
20240503,125000,1289195900,7340,7330,7340,7320,2352
20240503,124900,1271964220,7320,7320,7320,7320,0
20240503,124800,1271964220,7320,7320,7320,7320,0
20240503,124700,1271964220,7320,7330,7330,7320,125
20240503,124600,1271048270,7350,7350,7350,7350,0
20240503,124500,1271048270,7350,7350,7350,7350,837
20240503,124400,1264896320,7350,7350,7350,7350,0
20240503,124300,1264896320,7350,7350,7350,7350,1
20240503,124200,1264888970,7350,7350,7350,7350,139
20240503,124100,1263867320,7350,7350,7350,7350,234
20240503,124000,1262147420,7350,7330,7350,7330,691
20240503,123900,1257076210,7330,7310,7330,7310,714
20240503,123800,1251848540,7320,7310,7320,7310,401
20240503,123700,1248915220,7310,7310,7310,7310,0
20240503,123600,1248915220,7310,7310,7310,7310,50
20240503,123500,1248549720,7310,7310,7310,7310,0
20240503,123400,1248549720,7310,7320,7320,7310,130
20240503,123300,1247598380,7320,7300,7320,7300,17
20240503,123200,1247474260,7320,7320,7320,7320,0
20240503,123100,1247474260,7320,7320,7320,7320,0
20240503,123000,1247474260,7320,7300,7320,7300,16
20240503,122900,1247357440,7320,7320,7320,7320,0
20240503,122800,1247357440,7320,7320,7320,7320,0
20240503,122700,1247357440,7320,7320,7320,7320,45
20240503,122600,1247028040,7320,7320,7320,7320,69
20240503,122500,1246522960,7320,7300,7320,7300,51
20240503,122400,1246150640,7310,7310,7310,7310,0
20240503,122300,1246150640,7310,7310,7310,7310,5
20240503,122200,1246114090,7310,7310,7310,7310,194
20240503,122100,1244695950,7320,7320,7320,7320,6
20240503,122000,1244652030,7320,7320,7320,7320,3
20240503,121900,1244630070,7320,7320,7320,7320,0
20240503,121800,1244630070,7320,7310,7320,7310,250
20240503,121700,1242802360,7310,7310,7310,7310,2
20240503,121600,1242787740,7320,7320,7320,7320,0
20240503,121500,1242787740,7320,7310,7320,7310,521
20240503,121400,1238978820,7310,7320,7320,7260,1025
20240503,121300,1231536060,7320,7320,7320,7320,3
20240503,121200,1231514100,7320,7310,7320,7310,954
20240503,121100,1224538500,7310,7300,7310,7300,39
20240503,121000,1224253540,7300,7300,7300,7300,256
20240503,120900,1222384740,7300,7300,7300,7300,1
20240503,120800,1222377440,7300,7300,7300,7300,494
20240503,120700,1218771240,7300,7300,7300,7300,1
20240503,120600,1218763940,7290,7290,7290,7290,551
20240503,120500,1214747150,7280,7260,7280,7260,2597
20240503,120400,1195855520,7240,7240,7240,7240,0
20240503,120300,1195855520,7240,7260,7260,7240,538
20240503,120200,1191954760,7260,7260,7260,7260,63
20240503,120100,1191497380,7260,7260,7260,7260,0
20240503,120000,1191497380,7260,7280,7280,7220,6750
20240503,115900,1142666000,7280,7250,7280,7250,7
20240503,115800,1142615220,7280,7280,7280,7280,4
20240503,115700,1142586100,7280,7280,7280,7280,22
20240503,115600,1142425940,7280,7280,7280,7280,34
20240503,115500,1142178420,7280,7240,7280,7240,1065
20240503,115400,1134442380,7240,7240,7240,7230,401
20240503,115300,1131539440,7240,7240,7240,7240,300
20240503,115200,1129367440,7240,7240,7240,7240,274
20240503,115100,1127383680,7240,7240,7280,7240,192
20240503,115000,1125993560,7240,7250,7250,7240,690
20240503,114900,1120993320,7280,7280,7280,7280,0
20240503,114800,1120993320,7280,7280,7280,7280,0
20240503,114700,1120993320,7280,7280,7280,7240,84
20240503,114600,1120385080,7280,7280,7280,7280,10
20240503,114500,1120312280,7280,7280,7280,7280,3
20240503,114400,1120290440,7280,7240,7280,7240,6
20240503,114300,1120246960,7280,7280,7280,7280,0
20240503,114200,1120246960,7280,7280,7280,7280,6
20240503,114100,1120203280,7240,7240,7240,7240,278
20240503,114000,1118190560,7240,7240,7280,7240,639
20240503,113900,1113564160,7240,7270,7280,7240,1010
20240503,113800,1106251180,7270,7270,7270,7270,100
20240503,113700,1105524180,7270,7270,7270,7270,1
20240503,113600,1105516910,7280,7280,7280,7280,8
20240503,113500,1105458670,7280,7280,7280,7270,130
20240503,113400,1104512470,7280,7260,7280,7260,248
20240503,113300,1102711950,7230,7230,7230,7230,0
20240503,113200,1102711950,7230,7240,7260,7230,836
20240503,113100,1096657060,7230,7220,7240,7220,338
20240503,113000,1094214260,7220,7240,7240,7220,606
20240503,112900,1089835820,7240,7240,7240,7240,1
20240503,112800,1089828580,7240,7240,7240,7240,122
20240503,112700,1088945300,7250,7250,7250,7250,10
20240503,112600,1088872800,7250,7250,7250,7250,50
20240503,112500,1088510300,7250,7230,7250,7220,1390
20240503,112400,1078471910,7250,7240,7250,7220,2546
20240503,112300,1060060020,7260,7280,7280,7260,21
20240503,112200,1059907540,7240,7240,7280,7240,12
20240503,112100,1059820620,7240,7240,7280,7230,403
20240503,112000,1056900350,7240,7260,7260,7240,849
20240503,111900,1050746900,7260,7260,7260,7260,37
20240503,111800,1050478280,7260,7260,7260,7260,0
20240503,111700,1050478280,7260,7260,7260,7260,271
20240503,111600,1048510820,7270,7270,7270,7270,150
20240503,111500,1047420320,7270,7270,7270,7270,3
20240503,111400,1047398510,7240,7240,7240,7240,1001
20240503,111300,1040151270,7240,7240,7240,7240,0
20240503,111200,1040151270,7240,7270,7270,7240,741
20240503,111100,1034782870,7250,7250,7250,7250,1514
20240503,111000,1023806370,7250,7260,7260,7250,604
20240503,110900,1019427320,7290,7290,7290,7290,1
20240503,110800,1019420030,7250,7250,7250,7250,27
20240503,110700,1019224280,7250,7250,7250,7250,75
20240503,110600,1018680530,7250,7250,7250,7240,525
20240503,110500,1014879280,7250,7250,7250,7250,1002
20240503,110400,1007614780,7250,7250,7250,7250,679
20240503,110300,1002692030,7250,7250,7250,7250,0
20240503,110200,1002692030,7250,7250,7250,7250,32
20240503,110100,1002460030,7250,7250,7250,7240,622
20240503,110000,997952770,7240,7270,7270,7240,1232
20240503,105900,989020260,7270,7260,7270,7260,354
20240503,105800,986449580,7260,7260,7260,7250,3144
20240503,105700,963638450,7270,7270,7270,7270,192
20240503,105600,962242610,7270,7270,7270,7270,2485
20240503,105500,944176660,7280,7280,7280,7270,1366
20240503,105400,934237990,7280,7280,7280,7280,430
20240503,105300,931107590,7280,7280,7290,7280,4100
20240503,105200,901258640,7290,7290,7290,7280,722
20240503,105100,895995410,7290,7290,7290,7290,325
20240503,105000,893626160,7290,7300,7300,7290,1154
20240503,104900,885209780,7320,7320,7320,7320,0
20240503,104800,885209780,7320,7320,7320,7320,0
20240503,104700,885209780,7320,7320,7320,7320,13
20240503,104600,885114620,7300,7310,7310,7300,2000
20240503,104500,870514420,7320,7310,7320,7310,51
20240503,104400,870141600,7310,7310,7310,7310,0
20240503,104300,870141600,7310,7310,7310,7310,300
20240503,104200,867948600,7330,7330,7330,7330,274
20240503,104100,865940180,7330,7300,7330,7300,869
20240503,104000,859594450,7300,7310,7330,7300,1804
20240503,103900,846414600,7320,7330,7330,7320,1311
20240503,103800,836817970,7340,7320,7340,7320,274
20240503,103700,834812120,7320,7320,7320,7320,0
20240503,103600,834812120,7320,7320,7320,7320,188
20240503,103500,833435960,7310,7310,7310,7310,411
20240503,103400,830431550,7310,7310,7310,7310,22
20240503,103300,830270730,7310,7310,7310,7310,50
20240503,103200,829905230,7310,7310,7310,7310,4
20240503,103100,829875990,7300,7310,7310,7300,864
20240503,103000,823567270,7310,7310,7310,7300,966
20240503,102900,816506290,7320,7320,7320,7320,0
20240503,102800,816506290,7320,7330,7330,7320,464
20240503,102700,813105840,7330,7330,7330,7330,0
20240503,102600,813105840,7330,7320,7340,7320,360
20240503,102500,810465670,7320,7320,7320,7320,34
20240503,102400,810216790,7320,7340,7340,7320,590
20240503,102300,805894230,7320,7320,7320,7320,11
20240503,102200,805813710,7320,7320,7320,7320,292
20240503,102100,803676270,7320,7330,7330,7320,178
20240503,102000,802372220,7330,7340,7340,7330,1529
20240503,101900,791152170,7350,7350,7350,7350,115
20240503,101800,790306920,7350,7350,7350,7350,328
20240503,101700,787896120,7350,7370,7370,7350,1677
20240503,101600,775564050,7380,7370,7380,7350,117
20240503,101500,774704000,7380,7360,7390,7350,105
20240503,101400,773932170,7350,7350,7350,7350,35
20240503,101300,773674920,7390,7350,7390,7350,151
20240503,101200,772561070,7350,7350,7350,7350,912
20240503,101100,765857870,7350,7360,7360,7350,394
20240503,101000,762960490,7360,7370,7370,7360,822
20240503,100900,756906690,7370,7400,7400,7370,2348
20240503,100800,739566720,7390,7390,7390,7380,540
20240503,100700,735576130,7390,7390,7390,7390,127
20240503,100600,734637600,7400,7400,7400,7400,0
20240503,100500,734637600,7400,7400,7400,7380,522
20240503,100400,730781160,7380,7370,7380,7370,239
20240503,100300,729017530,7370,7370,7370,7370,0
20240503,100200,729017530,7370,7410,7410,7370,2
20240503,100100,729002750,7370,7360,7370,7360,644
20240503,100000,724260710,7360,7360,7370,7360,619
20240503,095900,719704790,7360,7360,7360,7360,1281
20240503,095800,710276630,7360,7370,7370,7360,1674
20240503,095700,697950380,7410,7410,7410,7360,33
20240503,095600,697707250,7410,7410,7410,7410,251
20240503,095500,695847340,7410,7380,7410,7370,776
20240503,095400,690106320,7410,7370,7410,7360,297
20240503,095300,687919990,7370,7390,7420,7370,968
20240503,095200,680776480,7400,7420,7460,7390,6966
20240503,095100,629050150,7460,7410,7460,7410,6147
20240503,095000,583315330,7410,7430,7470,7370,5906
20240503,094900,539386640,7430,7380,7430,7380,5763
20240503,094800,496675750,7380,7340,7390,7340,5043
20240503,094700,459511840,7350,7290,7350,7290,2543
20240503,094600,440878570,7300,7310,7310,7300,9
20240503,094500,440812850,7310,7310,7310,7310,15
20240503,094400,440703200,7310,7310,7310,7300,1983
20240503,094300,426218270,7320,7320,7320,7320,510
20240503,094200,422485070,7320,7320,7320,7300,1083
20240503,094100,414565850,7320,7310,7320,7300,1214
20240503,094000,405694550,7310,7330,7330,7300,1441
20240503,093900,395166000,7330,7330,7330,7320,745
20240503,093800,389706150,7330,7330,7330,7300,140
20240503,093700,388681720,7300,7300,7300,7300,955
20240503,093600,381710220,7300,7300,7300,7290,163
20240503,093500,380520720,7300,7310,7340,7270,3012
20240503,093400,358563660,7320,7350,7350,7320,5079
20240503,093300,321364320,7340,7350,7350,7320,1842
20240503,093200,307826890,7360,7320,7360,7320,6607
20240503,093100,259414690,7310,7300,7310,7300,851
20240503,093000,253201290,7300,7300,7320,7300,2088
20240503,092900,237949280,7320,7290,7320,7290,1610
20240503,092800,226192310,7290,7290,7300,7290,551
20240503,092700,222175510,7300,7280,7310,7280,3237
20240503,092600,198595100,7270,7280,7280,7270,582
20240503,092500,194358260,7280,7280,7280,7280,90
20240503,092400,193703060,7280,7300,7300,7280,921
20240503,092300,186986360,7300,7300,7310,7300,420
20240503,092200,183918360,7300,7280,7310,7280,1198
20240503,092100,175180350,7280,7260,7280,7260,402
20240503,092000,172261690,7260,7290,7300,7260,848
20240503,091900,166102610,7300,7310,7320,7300,1480
20240503,091800,155287610,7310,7290,7320,7290,860
20240503,091700,149003470,7290,7250,7290,7250,3159
20240503,091600,126040960,7240,7250,7250,7240,354
20240503,091500,123476670,7250,7250,7250,7230,113
20240503,091400,122659440,7260,7260,7260,7230,1407
20240503,091300,112483610,7260,7260,7270,7260,184
20240503,091200,111147760,7270,7270,7270,7260,223
20240503,091100,109526650,7270,7220,7270,7220,1854
20240503,091000,96101600,7220,7260,7270,7220,1409
20240503,090900,85899880,7280,7280,7280,7280,37
20240503,090800,85630520,7280,7270,7280,7270,99
20240503,090700,84910360,7280,7290,7290,7280,32
20240503,090600,84677180,7290,7290,7290,7290,73
20240503,090500,84145010,7290,7260,7290,7240,903
20240503,090400,77593130,7280,7270,7280,7260,1245
20240503,090300,68542010,7270,7260,7270,7230,1458
20240503,090200,57952940,7260,7230,7270,7220,663
20240503,090100,53160060,7270,7230,7280,7220,538
20240503,090000,49272320,7230,7230,7290,7220,6795