KissMeData/005160/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184400,1422731490,7460,7460,7460,7460,3453
20240508,184300,1422731490,7460,7460,7460,7460,0
20240508,184200,1422731490,7460,7460,7460,7460,0
20240508,184100,1422731490,7460,7460,7460,7460,0
20240508,184000,1422731490,7460,7460,7460,7460,0
20240508,183900,1422731490,7460,7460,7460,7460,0
20240508,183800,1422731490,7460,7460,7460,7460,0
20240508,183700,1422731490,7460,7460,7460,7460,0
20240508,183600,1422731490,7460,7460,7460,7460,0
20240508,183500,1422731490,7460,7460,7460,7460,0
20240508,183400,1422731490,7460,7460,7460,7460,0
20240508,183300,1422731490,7460,7460,7460,7460,0
20240508,183200,1422731490,7460,7460,7460,7460,0
20240508,183100,1422731490,7460,7460,7460,7460,0
20240508,183000,1422731490,7460,7460,7460,7460,0
20240508,182900,1422731490,7460,7460,7460,7460,0
20240508,182800,1422731490,7460,7460,7460,7460,0
20240508,182700,1422731490,7460,7460,7460,7460,0
20240508,182600,1422731490,7460,7460,7460,7460,0
20240508,182500,1422731490,7460,7460,7460,7460,0
20240508,182400,1422731490,7460,7460,7460,7460,0
20240508,182300,1422731490,7460,7460,7460,7460,0
20240508,182200,1422731490,7460,7460,7460,7460,0
20240508,182100,1422731490,7460,7460,7460,7460,0
20240508,182000,1422731490,7460,7460,7460,7460,0
20240508,181900,1422731490,7460,7460,7460,7460,0
20240508,181800,1422731490,7460,7460,7460,7460,0
20240508,181700,1422731490,7460,7460,7460,7460,0
20240508,181600,1422731490,7460,7460,7460,7460,0
20240508,181500,1422731490,7460,7460,7460,7460,0
20240508,181400,1422731490,7460,7460,7460,7460,3453
20240508,181300,1422731490,7460,7460,7460,7460,0
20240508,181200,1422731490,7460,7460,7460,7460,0
20240508,181100,1422731490,7460,7460,7460,7460,0
20240508,181000,1422731490,7460,7460,7460,7460,0
20240508,180900,1422731490,7460,7460,7460,7460,0
20240508,180800,1422731490,7460,7460,7460,7460,0
20240508,180700,1422731490,7460,7460,7460,7460,0
20240508,180600,1422731490,7460,7460,7460,7460,0
20240508,180500,1422731490,7460,7460,7460,7460,0
20240508,180400,1422731490,7460,7460,7460,7460,0
20240508,180300,1422731490,7460,7460,7460,7460,0
20240508,180200,1422731490,7460,7460,7460,7460,0
20240508,180100,1422731490,7460,7460,7460,7460,0
20240508,180000,1422731490,7460,7460,7460,7460,0
20240508,175900,1422731490,7460,7460,7460,7460,0
20240508,175800,1422731490,7460,7460,7460,7460,0
20240508,175700,1422731490,7460,7460,7460,7460,0
20240508,175600,1422731490,7460,7460,7460,7460,0
20240508,175500,1422731490,7460,7460,7460,7460,0
20240508,175400,1422731490,7460,7460,7460,7460,0
20240508,175300,1422731490,7460,7460,7460,7460,0
20240508,175200,1422731490,7460,7460,7460,7460,0
20240508,175100,1422731490,7460,7460,7460,7460,0
20240508,175000,1422731490,7460,7460,7460,7460,0
20240508,174900,1422731490,7460,7460,7460,7460,0
20240508,174800,1422731490,7460,7460,7460,7460,0
20240508,174700,1422731490,7460,7460,7460,7460,0
20240508,174600,1422731490,7460,7460,7460,7460,0
20240508,174500,1422731490,7460,7460,7460,7460,0
20240508,174400,1422731490,7460,7460,7460,7460,3453
20240508,174300,1422731490,7460,7460,7460,7460,0
20240508,174200,1422731490,7460,7460,7460,7460,0
20240508,174100,1422731490,7460,7460,7460,7460,0
20240508,174000,1422731490,7460,7460,7460,7460,0
20240508,173900,1422731490,7460,7460,7460,7460,0
20240508,173800,1422731490,7460,7460,7460,7460,0
20240508,173700,1422731490,7460,7460,7460,7460,0
20240508,173600,1422731490,7460,7460,7460,7460,0
20240508,173500,1422731490,7460,7460,7460,7460,0
20240508,173400,1422731490,7460,7460,7460,7460,0
20240508,173300,1422731490,7460,7460,7460,7460,0
20240508,173200,1422731490,7460,7460,7460,7460,0
20240508,173100,1422731490,7460,7460,7460,7460,0
20240508,173000,1422731490,7460,7460,7460,7460,0
20240508,172900,1422731490,7460,7460,7460,7460,0
20240508,172800,1422731490,7460,7460,7460,7460,0
20240508,172700,1422731490,7460,7460,7460,7460,0
20240508,172600,1422731490,7460,7460,7460,7460,0
20240508,172500,1422731490,7460,7460,7460,7460,0
20240508,172400,1422731490,7460,7460,7460,7460,0
20240508,172300,1422731490,7460,7460,7460,7460,0
20240508,172200,1422731490,7460,7460,7460,7460,0
20240508,172100,1422731490,7460,7460,7460,7460,0
20240508,172000,1422731490,7460,7460,7460,7460,0
20240508,171900,1422731490,7460,7460,7460,7460,0
20240508,171800,1422731490,7460,7460,7460,7460,0
20240508,171700,1422731490,7460,7460,7460,7460,0
20240508,171600,1422731490,7460,7460,7460,7460,0
20240508,171500,1422731490,7460,7460,7460,7460,0
20240508,171400,1422731490,7460,7460,7460,7460,3453
20240508,171300,1422731490,7460,7460,7460,7460,0
20240508,171200,1422731490,7460,7460,7460,7460,0
20240508,171100,1422731490,7460,7460,7460,7460,0
20240508,171000,1422731490,7460,7460,7460,7460,0
20240508,170900,1422731490,7460,7460,7460,7460,0
20240508,170800,1422731490,7460,7460,7460,7460,0
20240508,170700,1422731490,7460,7460,7460,7460,0
20240508,170600,1422731490,7460,7460,7460,7460,0
20240508,170500,1422731490,7460,7460,7460,7460,0
20240508,170400,1422731490,7460,7460,7460,7460,0
20240508,170300,1422731490,7460,7460,7460,7460,0
20240508,170200,1422731490,7460,7460,7460,7460,0
20240508,170100,1422731490,7460,7460,7460,7460,0
20240508,170000,1422731490,7460,7460,7460,7460,0
20240508,165900,1422731490,7460,7460,7460,7460,0
20240508,165800,1422731490,7460,7460,7460,7460,0
20240508,165700,1422731490,7460,7460,7460,7460,0
20240508,165600,1422731490,7460,7460,7460,7460,0
20240508,165500,1422731490,7460,7460,7460,7460,0
20240508,165400,1422731490,7460,7460,7460,7460,0
20240508,165300,1422731490,7460,7460,7460,7460,0
20240508,165200,1422731490,7460,7460,7460,7460,0
20240508,165100,1422731490,7460,7460,7460,7460,0
20240508,165000,1422731490,7460,7460,7460,7460,0
20240508,164900,1422731490,7460,7460,7460,7460,0
20240508,164800,1422731490,7460,7460,7460,7460,0
20240508,164700,1422731490,7460,7460,7460,7460,0
20240508,164600,1422731490,7460,7460,7460,7460,0
20240508,164500,1422731490,7460,7460,7460,7460,0
20240508,164400,1422731490,7460,7460,7460,7460,3453
20240508,164300,1422731490,7460,7460,7460,7460,0
20240508,164200,1422731490,7460,7460,7460,7460,0
20240508,164100,1422731490,7460,7460,7460,7460,0
20240508,164000,1422731490,7460,7460,7460,7460,0
20240508,163900,1422731490,7460,7460,7460,7460,0
20240508,163800,1422731490,7460,7460,7460,7460,0
20240508,163700,1422731490,7460,7460,7460,7460,0
20240508,163600,1422731490,7460,7460,7460,7460,0
20240508,163500,1422731490,7460,7460,7460,7460,0
20240508,163400,1422731490,7460,7460,7460,7460,0
20240508,163300,1422731490,7460,7460,7460,7460,0
20240508,163200,1422731490,7460,7460,7460,7460,0
20240508,163100,1422731490,7460,7460,7460,7460,0
20240508,163000,1422731490,7460,7460,7460,7460,0
20240508,162900,1422731490,7460,7460,7460,7460,0
20240508,162800,1422731490,7460,7460,7460,7460,0
20240508,162700,1422731490,7460,7460,7460,7460,0
20240508,162600,1422731490,7460,7460,7460,7460,0
20240508,162500,1422731490,7460,7460,7460,7460,0
20240508,162400,1422731490,7460,7460,7460,7460,0
20240508,162300,1422731490,7460,7460,7460,7460,0
20240508,162200,1422731490,7460,7460,7460,7460,0
20240508,162100,1422731490,7460,7460,7460,7460,0
20240508,162000,1422731490,7460,7460,7460,7460,0
20240508,161900,1422731490,7460,7460,7460,7460,0
20240508,161800,1422731490,7460,7460,7460,7460,0
20240508,161700,1422731490,7460,7460,7460,7460,0
20240508,161600,1422731490,7460,7460,7460,7460,0
20240508,161500,1422731490,7460,7460,7460,7460,0
20240508,161400,1422731490,7460,7460,7460,7460,3453
20240508,161300,1422731490,7460,7460,7460,7460,0
20240508,161200,1422731490,7460,7460,7460,7460,0
20240508,161100,1422731490,7460,7460,7460,7460,0
20240508,161000,1422731490,7460,7460,7460,7460,0
20240508,160900,1422731490,7460,7460,7460,7460,0
20240508,160800,1422731490,7460,7460,7460,7460,0
20240508,160700,1422731490,7460,7460,7460,7460,0
20240508,160600,1422731490,7460,7460,7460,7460,0
20240508,160500,1422731490,7460,7460,7460,7460,0
20240508,160400,1422731490,7460,7460,7460,7460,0
20240508,160300,1422731490,7460,7460,7460,7460,0
20240508,160200,1422731490,7460,7460,7460,7460,0
20240508,160100,1422731490,7460,7460,7460,7460,0
20240508,160000,1422731490,7460,7460,7460,7460,0
20240508,155900,1422731490,7460,7460,7460,7460,0
20240508,155800,1422731490,7460,7460,7460,7460,0
20240508,155700,1422731490,7460,7460,7460,7460,0
20240508,155600,1422731490,7460,7460,7460,7460,0
20240508,155500,1422731490,7460,7460,7460,7460,0
20240508,155400,1422731490,7460,7460,7460,7460,0
20240508,155300,1422731490,7460,7460,7460,7460,0
20240508,155200,1422731490,7460,7460,7460,7460,0
20240508,155100,1422731490,7460,7460,7460,7460,0
20240508,155000,1422731490,7460,7460,7460,7460,0
20240508,154900,1422731490,7460,7460,7460,7460,0
20240508,154800,1422731490,7460,7460,7460,7460,0
20240508,154700,1422731490,7460,7460,7460,7460,0
20240508,154600,1422731490,7460,7460,7460,7460,0
20240508,154500,1422731490,7460,7460,7460,7460,0
20240508,154400,1422731490,7460,7460,7460,7460,3453
20240508,154300,1422731490,7460,7460,7460,7460,0
20240508,154200,1422731490,7460,7460,7460,7460,0
20240508,154100,1422731490,7460,7460,7460,7460,0
20240508,154000,1422731490,7460,7460,7460,7460,0
20240508,153900,1422731490,7460,7460,7460,7460,0
20240508,153800,1422731490,7460,7460,7460,7460,0
20240508,153700,1422731490,7460,7460,7460,7460,0
20240508,153600,1422731490,7460,7460,7460,7460,0
20240508,153500,1422731490,7460,7460,7460,7460,0
20240508,153400,1422731490,7460,7460,7460,7460,0
20240508,153300,1422731490,7460,7460,7460,7460,0
20240508,153200,1422731490,7460,7460,7460,7460,0
20240508,153100,1422731490,7460,7460,7460,7460,0
20240508,153000,1422731490,7460,7460,7460,7460,3453
20240508,152900,1396972110,7450,7450,7450,7450,0
20240508,152800,1396972110,7450,7450,7450,7450,0
20240508,152700,1396972110,7450,7450,7450,7450,0
20240508,152600,1396972110,7450,7450,7450,7450,0
20240508,152500,1396972110,7450,7450,7450,7450,0
20240508,152400,1396972110,7450,7450,7450,7450,0
20240508,152300,1396972110,7450,7450,7450,7450,0
20240508,152200,1396972110,7450,7450,7450,7450,0
20240508,152100,1396972110,7450,7450,7450,7450,0
20240508,152000,1396972110,7450,7450,7450,7450,0
20240508,151900,1396972110,7450,7420,7450,7420,520
20240508,151800,1393111270,7440,7430,7440,7420,55
20240508,151700,1392702990,7440,7440,7440,7440,10
20240508,151600,1392628590,7440,7440,7450,7420,410
20240508,151500,1389585400,7430,7440,7440,7420,26
20240508,151400,1389392370,7440,7450,7450,7430,63
20240508,151300,1388923760,7450,7450,7450,7450,3
20240508,151200,1388901410,7430,7450,7450,7430,198
20240508,151100,1387430210,7450,7460,7460,7430,259
20240508,151000,1385499520,7460,7430,7460,7430,1613
20240508,150900,1373486670,7430,7440,7440,7430,4
20240508,150800,1373456930,7440,7440,7440,7430,203
20240508,150700,1371947610,7440,7440,7440,7430,141
20240508,150600,1370899900,7440,7440,7440,7430,630
20240508,150500,1366213800,7440,7400,7440,7400,12283
20240508,150400,1275087770,7400,7410,7410,7400,13
20240508,150300,1274991540,7410,7410,7410,7390,104
20240508,150200,1274222900,7410,7400,7410,7400,67
20240508,150100,1273727060,7400,7410,7410,7400,86
20240508,150000,1273090620,7400,7410,7410,7400,87
20240508,145900,1272446800,7410,7410,7410,7410,31
20240508,145800,1272217090,7410,7410,7410,7390,93
20240508,145700,1271529430,7410,7400,7410,7400,105
20240508,145600,1270752290,7410,7410,7410,7400,76
20240508,145500,1270189350,7410,7400,7410,7400,19
20240508,145400,1270048710,7410,7410,7410,7400,769
20240508,145300,1264353430,7410,7410,7410,7400,158
20240508,145200,1263182940,7410,7410,7410,7400,48
20240508,145100,1262827660,7410,7420,7420,7400,79
20240508,145000,1262242540,7420,7400,7420,7400,60
20240508,144900,1261798460,7420,7420,7420,7400,57
20240508,144800,1261376540,7420,7400,7420,7400,180
20240508,144700,1260044460,7420,7410,7420,7410,1553
20240508,144600,1248536460,7410,7410,7410,7410,528
20240508,144500,1244623980,7410,7400,7410,7400,726
20240508,144400,1239251210,7400,7390,7400,7380,490
20240508,144300,1235630980,7390,7390,7390,7390,13
20240508,144200,1235534910,7390,7390,7390,7390,2
20240508,144100,1235520130,7390,7390,7390,7390,7
20240508,144000,1235468400,7390,7390,7390,7390,0
20240508,143900,1235468400,7390,7390,7390,7390,10
20240508,143800,1235394500,7400,7400,7400,7400,0
20240508,143700,1235394500,7400,7400,7400,7400,0
20240508,143600,1235394500,7400,7400,7400,7400,0
20240508,143500,1235394500,7400,7400,7400,7400,0
20240508,143400,1235394500,7400,7400,7400,7400,6
20240508,143300,1235350100,7400,7390,7400,7380,970
20240508,143200,1228189770,7390,7390,7390,7390,518
20240508,143100,1224361750,7400,7400,7400,7400,190
20240508,143000,1222955750,7400,7400,7400,7400,0
20240508,142900,1222955750,7400,7400,7400,7400,0
20240508,142800,1222955750,7400,7400,7400,7400,1000
20240508,142700,1215555750,7400,7400,7400,7400,107
20240508,142600,1214763950,7400,7410,7410,7400,64
20240508,142500,1214289860,7420,7420,7420,7420,0
20240508,142400,1214289860,7420,7420,7420,7420,30
20240508,142300,1214067260,7420,7400,7420,7400,141
20240508,142200,1213023040,7400,7400,7400,7400,57
20240508,142100,1212601240,7420,7420,7420,7420,2
20240508,142000,1212586400,7400,7410,7420,7400,1173
20240508,141900,1203901570,7420,7420,7420,7420,2
20240508,141800,1203886730,7410,7410,7410,7410,100
20240508,141700,1203145730,7410,7410,7410,7410,0
20240508,141600,1203145730,7410,7410,7410,7410,80
20240508,141500,1202552930,7420,7420,7420,7420,0
20240508,141400,1202552930,7420,7420,7420,7420,25
20240508,141300,1202367430,7420,7420,7420,7420,1
20240508,141200,1202360010,7410,7410,7410,7410,0
20240508,141100,1202360010,7410,7410,7410,7410,0
20240508,141000,1202360010,7410,7410,7410,7410,220
20240508,140900,1200729810,7410,7410,7410,7410,11
20240508,140800,1200648300,7410,7410,7410,7410,40
20240508,140700,1200351900,7410,7410,7410,7410,0
20240508,140600,1200351900,7410,7420,7420,7410,917
20240508,140500,1193556780,7420,7420,7420,7420,24
20240508,140400,1193378700,7430,7420,7430,7420,422
20240508,140300,1190247450,7410,7430,7430,7410,287
20240508,140200,1188117980,7430,7430,7430,7430,62
20240508,140100,1187657320,7420,7420,7420,7420,0
20240508,140000,1187657320,7420,7420,7420,7420,500
20240508,135900,1183947320,7420,7420,7420,7420,143
20240508,135800,1182886260,7420,7420,7420,7420,31
20240508,135700,1182656240,7430,7430,7430,7430,38
20240508,135600,1182373900,7440,7440,7440,7440,6
20240508,135500,1182329260,7440,7440,7440,7440,390
20240508,135400,1179427660,7440,7440,7440,7440,38
20240508,135300,1179144940,7440,7440,7440,7440,3
20240508,135200,1179122620,7440,7430,7440,7420,281
20240508,135100,1177032760,7440,7440,7440,7420,285
20240508,135000,1174914980,7440,7440,7440,7440,401
20240508,134900,1171931540,7440,7440,7440,7440,0
20240508,134800,1171931540,7440,7420,7440,7420,417
20240508,134700,1168837320,7420,7420,7420,7420,291
20240508,134600,1166678100,7420,7430,7430,7420,915
20240508,134500,1159888790,7430,7430,7430,7430,0
20240508,134400,1159888790,7430,7430,7430,7430,983
20240508,134300,1152585100,7430,7430,7430,7430,220
20240508,134200,1150950500,7430,7450,7450,7430,286
20240508,134100,1148820700,7450,7440,7450,7430,221
20240508,134000,1147176990,7440,7440,7440,7440,464
20240508,133900,1143724830,7440,7440,7440,7440,109
20240508,133800,1142913870,7450,7450,7450,7450,14
20240508,133700,1142809570,7450,7450,7450,7450,743
20240508,133600,1137274220,7440,7440,7440,7440,9
20240508,133500,1137207260,7440,7440,7440,7440,1105
20240508,133400,1128986060,7440,7440,7440,7440,310
20240508,133300,1126679660,7440,7440,7440,7440,94
20240508,133200,1125980300,7440,7420,7440,7420,1859
20240508,133100,1112171530,7420,7420,7420,7420,73
20240508,133000,1111629870,7420,7410,7420,7410,1004
20240508,132900,1104190190,7400,7400,7400,7400,0
20240508,132800,1104190190,7400,7400,7400,7400,44
20240508,132700,1103864590,7400,7410,7420,7400,1836
20240508,132600,1090250640,7410,7400,7410,7400,446
20240508,132500,1086947240,7400,7410,7410,7400,101
20240508,132400,1086199830,7410,7410,7410,7410,2
20240508,132300,1086185010,7420,7420,7420,7420,0
20240508,132200,1086185010,7420,7420,7420,7420,258
20240508,132100,1084270650,7420,7410,7420,7400,1077
20240508,132000,1076291320,7410,7410,7410,7410,0
20240508,131900,1076291320,7410,7410,7410,7400,7
20240508,131800,1076239460,7400,7410,7410,7400,136
20240508,131700,1075231710,7410,7410,7410,7410,0
20240508,131600,1075231710,7410,7420,7420,7410,1402
20240508,131500,1064842840,7410,7410,7410,7410,7
20240508,131400,1064790970,7420,7430,7430,7420,106
20240508,131300,1064004150,7420,7410,7420,7410,246
20240508,131200,1062179830,7420,7420,7430,7420,1141
20240508,131100,1053712610,7410,7410,7410,7400,832
20240508,131000,1047550210,7400,7380,7400,7380,2573
20240508,130900,1028544210,7380,7360,7380,7360,1060
20240508,130800,1020731940,7360,7350,7360,7350,134
20240508,130700,1019746700,7350,7350,7350,7350,0
20240508,130600,1019746700,7350,7350,7350,7350,0
20240508,130500,1019746700,7350,7350,7350,7350,0
20240508,130400,1019746700,7350,7350,7350,7350,51
20240508,130300,1019371850,7350,7350,7350,7350,327
20240508,130200,1016968400,7350,7350,7350,7350,1
20240508,130100,1016961050,7360,7360,7360,7360,20
20240508,130000,1016813850,7370,7370,7370,7370,0
20240508,125900,1016813850,7370,7340,7370,7340,125
20240508,125800,1015895050,7350,7350,7350,7350,3
20240508,125700,1015873000,7350,7350,7350,7350,213
20240508,125600,1014307450,7350,7350,7350,7350,59
20240508,125500,1013873800,7350,7350,7350,7350,0
20240508,125400,1013873800,7350,7350,7350,7350,0
20240508,125300,1013873800,7350,7350,7350,7350,0
20240508,125200,1013873800,7350,7350,7350,7350,100
20240508,125100,1013138800,7350,7350,7350,7350,512
20240508,125000,1009375600,7360,7360,7360,7360,10
20240508,124900,1009302000,7360,7360,7360,7360,61
20240508,124800,1008853040,7370,7370,7370,7370,0
20240508,124700,1008853040,7370,7370,7370,7370,0
20240508,124600,1008853040,7370,7370,7370,7370,64
20240508,124500,1008381360,7370,7370,7370,7370,0
20240508,124400,1008381360,7370,7370,7370,7370,0
20240508,124300,1008381360,7370,7370,7370,7370,518
20240508,124200,1004563700,7370,7370,7370,7370,0
20240508,124100,1004563700,7370,7370,7370,7370,0
20240508,124000,1004563700,7370,7370,7370,7370,0
20240508,123900,1004563700,7370,7350,7370,7350,3082
20240508,123800,981900680,7350,7350,7350,7350,104
20240508,123700,981136280,7350,7350,7350,7350,45
20240508,123600,980805530,7350,7350,7350,7350,2
20240508,123500,980790830,7350,7350,7350,7350,0
20240508,123400,980790830,7350,7350,7350,7350,0
20240508,123300,980790830,7350,7350,7350,7350,6
20240508,123200,980746730,7330,7330,7330,7330,437
20240508,123100,977543520,7350,7350,7350,7350,3
20240508,123000,977521470,7350,7350,7350,7330,229
20240508,122900,975838340,7330,7330,7330,7330,0
20240508,122800,975838340,7330,7330,7330,7330,375
20240508,122700,973089590,7350,7350,7350,7350,4
20240508,122600,973060190,7360,7360,7360,7360,1
20240508,122500,973052830,7360,7360,7360,7360,3
20240508,122400,973030750,7340,7350,7360,7340,3382
20240508,122300,948174520,7360,7350,7360,7350,4
20240508,122200,948145110,7360,7360,7360,7360,7
20240508,122100,948093590,7360,7360,7360,7360,0
20240508,122000,948093590,7360,7360,7360,7360,385
20240508,121900,945259990,7360,7360,7360,7360,160
20240508,121800,944082390,7360,7360,7360,7360,8
20240508,121700,944023510,7360,7360,7360,7360,4
20240508,121600,943994070,7350,7350,7350,7350,0
20240508,121500,943994070,7350,7350,7350,7350,0
20240508,121400,943994070,7350,7360,7360,7350,146
20240508,121300,942920470,7360,7360,7360,7360,402
20240508,121200,939961750,7360,7360,7360,7360,1
20240508,121100,939954390,7360,7360,7360,7360,2
20240508,121000,939939670,7360,7360,7360,7360,1
20240508,120900,939932310,7360,7360,7360,7360,40
20240508,120800,939637910,7360,7360,7360,7360,0
20240508,120700,939637910,7360,7360,7360,7360,0
20240508,120600,939637910,7360,7360,7360,7360,499
20240508,120500,935965270,7360,7360,7360,7360,80
20240508,120400,935376470,7370,7370,7370,7370,5
20240508,120300,935339620,7370,7370,7370,7370,0
20240508,120200,935339620,7370,7370,7370,7370,10
20240508,120100,935265920,7370,7370,7370,7370,0
20240508,120000,935265920,7370,7360,7370,7360,13
20240508,115900,935170210,7370,7370,7370,7370,4
20240508,115800,935140730,7370,7370,7370,7370,0
20240508,115700,935140730,7370,7370,7370,7370,0
20240508,115600,935140730,7370,7370,7370,7370,7
20240508,115500,935089140,7360,7360,7360,7360,10
20240508,115400,935015540,7370,7370,7370,7370,45
20240508,115300,934683890,7370,7360,7370,7360,176
20240508,115200,933386780,7370,7380,7380,7370,14
20240508,115100,933283490,7380,7380,7380,7380,230
20240508,115000,931586090,7380,7360,7380,7360,20
20240508,114900,931438690,7360,7360,7360,7360,200
20240508,114800,929966690,7380,7380,7380,7380,0
20240508,114700,929966690,7380,7370,7380,7370,123
20240508,114600,929059060,7370,7340,7370,7330,3265
20240508,114500,905064510,7350,7340,7350,7340,56
20240508,114400,904653410,7340,7340,7340,7340,341
20240508,114300,902150470,7340,7340,7340,7340,35
20240508,114200,901893570,7350,7350,7350,7350,100
20240508,114100,901158570,7350,7340,7350,7340,250
20240508,114000,899323460,7340,7340,7340,7340,0
20240508,113900,899323460,7340,7340,7340,7340,0
20240508,113800,899323460,7340,7340,7350,7340,187
20240508,113700,897950520,7340,7340,7340,7340,4
20240508,113600,897921160,7340,7340,7340,7340,10
20240508,113500,897847760,7340,7340,7340,7340,53
20240508,113400,897458740,7340,7330,7340,7330,755
20240508,113300,891924200,7330,7330,7330,7330,719
20240508,113200,886653930,7330,7330,7330,7330,0
20240508,113100,886653930,7330,7320,7330,7320,117
20240508,113000,885797300,7320,7320,7320,7320,0
20240508,112900,885797300,7320,7320,7320,7320,38
20240508,112800,885519140,7320,7330,7330,7320,237
20240508,112700,883784290,7330,7330,7330,7330,0
20240508,112600,883784290,7330,7330,7330,7320,482
20240508,112500,880255230,7330,7330,7330,7330,0
20240508,112400,880255230,7330,7330,7330,7330,5
20240508,112300,880218580,7330,7330,7330,7330,55
20240508,112200,879815430,7330,7330,7330,7330,0
20240508,112100,879815430,7330,7320,7330,7320,452
20240508,112000,876506560,7320,7330,7330,7320,64
20240508,111900,876038030,7320,7320,7320,7320,0
20240508,111800,876038030,7320,7320,7320,7320,5
20240508,111700,876001430,7330,7330,7330,7330,69
20240508,111600,875495660,7330,7330,7330,7330,0
20240508,111500,875495660,7330,7330,7330,7330,0
20240508,111400,875495660,7330,7330,7330,7330,0
20240508,111300,875495660,7330,7330,7330,7330,40
20240508,111200,875202460,7300,7310,7310,7300,68
20240508,111100,874705740,7300,7300,7300,7300,0
20240508,111000,874705740,7300,7300,7330,7300,789
20240508,110900,868944870,7300,7300,7300,7300,10
20240508,110800,868871870,7330,7300,7330,7300,120
20240508,110700,867995300,7300,7300,7300,7300,500
20240508,110600,864345300,7300,7300,7300,7300,102
20240508,110500,863600700,7300,7300,7310,7300,600
20240508,110400,859220530,7300,7300,7300,7300,5
20240508,110300,859184030,7300,7300,7300,7300,0
20240508,110200,859184030,7300,7300,7300,7300,25
20240508,110100,859001530,7300,7340,7340,7300,28
20240508,110000,858797090,7340,7340,7340,7340,0
20240508,105900,858797090,7340,7320,7340,7300,304
20240508,105800,856573450,7330,7330,7340,7330,110
20240508,105700,855767130,7330,7330,7330,7330,132
20240508,105600,854799570,7330,7330,7330,7330,66
20240508,105500,854315790,7320,7320,7320,7320,114
20240508,105400,853481310,7330,7330,7330,7330,2
20240508,105300,853466650,7320,7300,7320,7300,1132
20240508,105200,845202440,7320,7320,7320,7320,0
20240508,105100,845202440,7320,7300,7320,7300,182
20240508,105000,843873700,7290,7290,7290,7290,170
20240508,104900,842634400,7290,7290,7290,7290,28
20240508,104800,842430280,7300,7300,7300,7300,18
20240508,104700,842298880,7300,7300,7300,7300,0
20240508,104600,842298880,7300,7300,7300,7300,3
20240508,104500,842276980,7320,7330,7330,7320,5
20240508,104400,842240370,7330,7330,7330,7330,1
20240508,104300,842233040,7330,7330,7330,7330,5
20240508,104200,842196390,7330,7330,7330,7330,0
20240508,104100,842196390,7330,7310,7330,7310,943
20240508,104000,835290630,7310,7300,7310,7300,130
20240508,103900,834341540,7300,7300,7300,7300,60
20240508,103800,833903540,7300,7300,7300,7300,0
20240508,103700,833903540,7300,7300,7300,7270,1169
20240508,103600,825393340,7300,7280,7300,7280,95
20240508,103500,824701540,7300,7290,7300,7270,1666
20240508,103400,812570410,7300,7300,7300,7300,0
20240508,103300,812570410,7300,7310,7310,7300,255
20240508,103200,810708560,7310,7310,7310,7310,3
20240508,103100,810686630,7310,7310,7310,7310,1
20240508,103000,810679320,7290,7300,7310,7290,317
20240508,102900,808367540,7300,7300,7300,7300,96
20240508,102800,807666740,7320,7320,7320,7320,0
20240508,102700,807666740,7320,7320,7330,7320,537
20240508,102600,803735570,7320,7300,7320,7300,560
20240508,102500,799647370,7300,7300,7300,7300,101
20240508,102400,798910070,7300,7300,7300,7300,0
20240508,102300,798910070,7300,7320,7320,7300,31
20240508,102200,798683550,7300,7310,7310,7300,349
20240508,102100,796134360,7330,7330,7330,7330,94
20240508,102000,795445340,7330,7330,7330,7330,71
20240508,101900,794924910,7330,7330,7330,7330,45
20240508,101800,794595060,7330,7330,7330,7330,2
20240508,101700,794580400,7320,7320,7320,7320,0
20240508,101600,794580400,7320,7330,7330,7320,132
20240508,101500,793612940,7330,7310,7330,7310,193
20240508,101400,792201990,7320,7320,7320,7320,6
20240508,101300,792158070,7330,7330,7330,7330,0
20240508,101200,792158070,7330,7330,7330,7330,1
20240508,101100,792150740,7310,7310,7310,7310,42
20240508,101000,791843720,7310,7310,7310,7310,174
20240508,100900,790571780,7310,7300,7310,7300,183
20240508,100800,789235850,7300,7300,7300,7300,0
20240508,100700,789235850,7300,7300,7300,7300,502
20240508,100600,785571250,7310,7310,7310,7310,122
20240508,100500,784679430,7330,7330,7330,7330,5
20240508,100400,784642780,7320,7320,7320,7320,163
20240508,100300,783449620,7330,7320,7330,7320,464
20240508,100200,780052790,7330,7330,7330,7330,132
20240508,100100,779085230,7330,7320,7330,7320,592
20240508,100000,774751400,7320,7320,7330,7310,827
20240508,095900,768704400,7330,7310,7330,7290,832
20240508,095800,762627880,7300,7280,7310,7260,2374
20240508,095700,745357960,7280,7260,7280,7260,2155
20240508,095600,729700600,7260,7260,7260,7260,153
20240508,095500,728589820,7260,7260,7260,7250,552
20240508,095400,724587300,7260,7250,7260,7250,1013
20240508,095300,717242560,7250,7260,7260,7250,1332
20240508,095200,707578820,7260,7260,7260,7260,0
20240508,095100,707578820,7260,7260,7280,7260,372
20240508,095000,704876950,7260,7270,7270,7260,121
20240508,094900,703997490,7260,7260,7260,7250,414
20240508,094800,700993020,7270,7250,7270,7250,204
20240508,094700,699509990,7220,7260,7260,7210,5673
20240508,094600,658498440,7280,7270,7290,7250,3407
20240508,094500,633765000,7270,7270,7270,7270,2289
20240508,094400,617123970,7270,7270,7270,7260,3445
20240508,094300,592099860,7270,7300,7320,7270,4523
20240508,094200,559198940,7320,7290,7320,7280,3117
20240508,094100,536486240,7290,7320,7330,7290,5904
20240508,094000,493367680,7320,7310,7330,7310,2532
20240508,093900,474856810,7330,7330,7330,7300,6491
20240508,093800,427352190,7380,7340,7380,7330,311
20240508,093700,425069650,7330,7390,7390,7330,489
20240508,093600,421476850,7360,7360,7360,7360,33
20240508,093500,421233970,7360,7360,7360,7360,8
20240508,093400,421175090,7390,7350,7390,7320,11727
20240508,093300,335165180,7350,7350,7350,7350,107
20240508,093200,334378730,7340,7340,7350,7340,1053
20240508,093100,326649340,7330,7340,7350,7330,4035
20240508,093000,297036260,7350,7350,7350,7350,201
20240508,092900,295558910,7350,7360,7360,7350,2506
20240508,092800,277138510,7360,7350,7360,7350,317
20240508,092700,274807970,7350,7380,7380,7350,276
20240508,092600,272779100,7400,7350,7400,7350,276
20240508,092500,270749200,7350,7340,7400,7340,5269
20240508,092400,232057360,7340,7370,7370,7340,6147
20240508,092300,186914650,7400,7380,7410,7380,1805
20240508,092200,173591000,7380,7390,7390,7380,2479
20240508,092100,155282570,7390,7420,7430,7390,743
20240508,092000,149782300,7420,7420,7420,7420,200
20240508,091900,148298300,7420,7430,7430,7420,192
20240508,091800,146873640,7420,7400,7420,7400,318
20240508,091700,144517800,7390,7420,7420,7390,961
20240508,091600,137409310,7410,7430,7430,7410,54
20240508,091500,137009010,7440,7440,7440,7440,0
20240508,091400,137009010,7440,7440,7440,7440,70
20240508,091300,136488210,7440,7440,7440,7440,119
20240508,091200,135602850,7440,7440,7440,7440,12
20240508,091100,135513570,7440,7380,7440,7380,82
20240508,091000,134905410,7440,7450,7450,7380,206
20240508,090900,133380430,7450,7450,7450,7450,2
20240508,090800,133365530,7450,7400,7450,7400,160
20240508,090700,132180840,7350,7380,7400,7350,1756
20240508,090600,119205270,7380,7360,7380,7340,3601
20240508,090500,92742870,7350,7360,7380,7350,1368
20240508,090400,82666890,7350,7360,7360,7350,685
20240508,090300,77631640,7340,7490,7490,7340,2961
20240508,090200,55722380,7490,7380,7500,7370,4153
20240508,090100,24818850,7380,7380,7380,7370,269
20240508,090000,22833770,7390,7400,7400,7390,3087