KissMeData/033250/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191400,585526742,1373,1373,1373,1373,6719
20240508,191300,585526742,1373,1373,1373,1373,0
20240508,191200,585526742,1373,1373,1373,1373,0
20240508,191100,585526742,1373,1373,1373,1373,0
20240508,191000,585526742,1373,1373,1373,1373,0
20240508,190900,585526742,1373,1373,1373,1373,0
20240508,190800,585526742,1373,1373,1373,1373,0
20240508,190700,585526742,1373,1373,1373,1373,0
20240508,190600,585526742,1373,1373,1373,1373,0
20240508,190500,585526742,1373,1373,1373,1373,0
20240508,190400,585526742,1373,1373,1373,1373,0
20240508,190300,585526742,1373,1373,1373,1373,0
20240508,190200,585526742,1373,1373,1373,1373,0
20240508,190100,585526742,1373,1373,1373,1373,0
20240508,190000,585526742,1373,1373,1373,1373,0
20240508,185900,585526742,1373,1373,1373,1373,0
20240508,185800,585526742,1373,1373,1373,1373,0
20240508,185700,585526742,1373,1373,1373,1373,0
20240508,185600,585526742,1373,1373,1373,1373,0
20240508,185500,585526742,1373,1373,1373,1373,0
20240508,185400,585526742,1373,1373,1373,1373,0
20240508,185300,585526742,1373,1373,1373,1373,0
20240508,185200,585526742,1373,1373,1373,1373,0
20240508,185100,585526742,1373,1373,1373,1373,0
20240508,185000,585526742,1373,1373,1373,1373,0
20240508,184900,585526742,1373,1373,1373,1373,0
20240508,184800,585526742,1373,1373,1373,1373,0
20240508,184700,585526742,1373,1373,1373,1373,0
20240508,184600,585526742,1373,1373,1373,1373,0
20240508,184500,585526742,1373,1373,1373,1373,0
20240508,184400,585526742,1373,1373,1373,1373,6719
20240508,184300,585526742,1373,1373,1373,1373,0
20240508,184200,585526742,1373,1373,1373,1373,0
20240508,184100,585526742,1373,1373,1373,1373,0
20240508,184000,585526742,1373,1373,1373,1373,0
20240508,183900,585526742,1373,1373,1373,1373,0
20240508,183800,585526742,1373,1373,1373,1373,0
20240508,183700,585526742,1373,1373,1373,1373,0
20240508,183600,585526742,1373,1373,1373,1373,0
20240508,183500,585526742,1373,1373,1373,1373,0
20240508,183400,585526742,1373,1373,1373,1373,0
20240508,183300,585526742,1373,1373,1373,1373,0
20240508,183200,585526742,1373,1373,1373,1373,0
20240508,183100,585526742,1373,1373,1373,1373,0
20240508,183000,585526742,1373,1373,1373,1373,0
20240508,182900,585526742,1373,1373,1373,1373,0
20240508,182800,585526742,1373,1373,1373,1373,0
20240508,182700,585526742,1373,1373,1373,1373,0
20240508,182600,585526742,1373,1373,1373,1373,0
20240508,182500,585526742,1373,1373,1373,1373,0
20240508,182400,585526742,1373,1373,1373,1373,0
20240508,182300,585526742,1373,1373,1373,1373,0
20240508,182200,585526742,1373,1373,1373,1373,0
20240508,182100,585526742,1373,1373,1373,1373,0
20240508,182000,585526742,1373,1373,1373,1373,0
20240508,181900,585526742,1373,1373,1373,1373,0
20240508,181800,585526742,1373,1373,1373,1373,0
20240508,181700,585526742,1373,1373,1373,1373,0
20240508,181600,585526742,1373,1373,1373,1373,0
20240508,181500,585526742,1373,1373,1373,1373,0
20240508,181400,585526742,1373,1373,1373,1373,6719
20240508,181300,585526742,1373,1373,1373,1373,0
20240508,181200,585526742,1373,1373,1373,1373,0
20240508,181100,585526742,1373,1373,1373,1373,0
20240508,181000,585526742,1373,1373,1373,1373,0
20240508,180900,585526742,1373,1373,1373,1373,0
20240508,180800,585526742,1373,1373,1373,1373,0
20240508,180700,585526742,1373,1373,1373,1373,0
20240508,180600,585526742,1373,1373,1373,1373,0
20240508,180500,585526742,1373,1373,1373,1373,0
20240508,180400,585526742,1373,1373,1373,1373,0
20240508,180300,585526742,1373,1373,1373,1373,0
20240508,180200,585526742,1373,1373,1373,1373,0
20240508,180100,585526742,1373,1373,1373,1373,0
20240508,180000,585526742,1373,1373,1373,1373,0
20240508,175900,585526742,1373,1373,1373,1373,0
20240508,175800,585526742,1373,1373,1373,1373,0
20240508,175700,585526742,1373,1373,1373,1373,0
20240508,175600,585526742,1373,1373,1373,1373,0
20240508,175500,585526742,1373,1373,1373,1373,0
20240508,175400,585526742,1373,1373,1373,1373,0
20240508,175300,585526742,1373,1373,1373,1373,0
20240508,175200,585526742,1373,1373,1373,1373,0
20240508,175100,585526742,1373,1373,1373,1373,0
20240508,175000,585526742,1373,1373,1373,1373,0
20240508,174900,585526742,1373,1373,1373,1373,0
20240508,174800,585526742,1373,1373,1373,1373,0
20240508,174700,585526742,1373,1373,1373,1373,0
20240508,174600,585526742,1373,1373,1373,1373,0
20240508,174500,585526742,1373,1373,1373,1373,0
20240508,174400,585526742,1373,1373,1373,1373,6719
20240508,174300,585526742,1373,1373,1373,1373,0
20240508,174200,585526742,1373,1373,1373,1373,0
20240508,174100,585526742,1373,1373,1373,1373,0
20240508,174000,585526742,1373,1373,1373,1373,0
20240508,173900,585526742,1373,1373,1373,1373,0
20240508,173800,585526742,1373,1373,1373,1373,0
20240508,173700,585526742,1373,1373,1373,1373,0
20240508,173600,585526742,1373,1373,1373,1373,0
20240508,173500,585526742,1373,1373,1373,1373,0
20240508,173400,585526742,1373,1373,1373,1373,0
20240508,173300,585526742,1373,1373,1373,1373,0
20240508,173200,585526742,1373,1373,1373,1373,0
20240508,173100,585526742,1373,1373,1373,1373,0
20240508,173000,585526742,1373,1373,1373,1373,0
20240508,172900,585526742,1373,1373,1373,1373,0
20240508,172800,585526742,1373,1373,1373,1373,0
20240508,172700,585526742,1373,1373,1373,1373,0
20240508,172600,585526742,1373,1373,1373,1373,0
20240508,172500,585526742,1373,1373,1373,1373,0
20240508,172400,585526742,1373,1373,1373,1373,0
20240508,172300,585526742,1373,1373,1373,1373,0
20240508,172200,585526742,1373,1373,1373,1373,0
20240508,172100,585526742,1373,1373,1373,1373,0
20240508,172000,585526742,1373,1373,1373,1373,0
20240508,171900,585526742,1373,1373,1373,1373,0
20240508,171800,585526742,1373,1373,1373,1373,0
20240508,171700,585526742,1373,1373,1373,1373,0
20240508,171600,585526742,1373,1373,1373,1373,0
20240508,171500,585526742,1373,1373,1373,1373,0
20240508,171400,585526742,1373,1373,1373,1373,6719
20240508,171300,585526742,1373,1373,1373,1373,0
20240508,171200,585526742,1373,1373,1373,1373,0
20240508,171100,585526742,1373,1373,1373,1373,0
20240508,171000,585526742,1373,1373,1373,1373,0
20240508,170900,585526742,1373,1373,1373,1373,0
20240508,170800,585526742,1373,1373,1373,1373,0
20240508,170700,585526742,1373,1373,1373,1373,0
20240508,170600,585526742,1373,1373,1373,1373,0
20240508,170500,585526742,1373,1373,1373,1373,0
20240508,170400,585526742,1373,1373,1373,1373,0
20240508,170300,585526742,1373,1373,1373,1373,0
20240508,170200,585526742,1373,1373,1373,1373,0
20240508,170100,585526742,1373,1373,1373,1373,0
20240508,170000,585526742,1373,1373,1373,1373,0
20240508,165900,585526742,1373,1373,1373,1373,0
20240508,165800,585526742,1373,1373,1373,1373,0
20240508,165700,585526742,1373,1373,1373,1373,0
20240508,165600,585526742,1373,1373,1373,1373,0
20240508,165500,585526742,1373,1373,1373,1373,0
20240508,165400,585526742,1373,1373,1373,1373,0
20240508,165300,585526742,1373,1373,1373,1373,0
20240508,165200,585526742,1373,1373,1373,1373,0
20240508,165100,585526742,1373,1373,1373,1373,0
20240508,165000,585526742,1373,1373,1373,1373,0
20240508,164900,585526742,1373,1373,1373,1373,0
20240508,164800,585526742,1373,1373,1373,1373,0
20240508,164700,585526742,1373,1373,1373,1373,0
20240508,164600,585526742,1373,1373,1373,1373,0
20240508,164500,585526742,1373,1373,1373,1373,0
20240508,164400,585526742,1373,1373,1373,1373,6719
20240508,164300,585526742,1373,1373,1373,1373,0
20240508,164200,585526742,1373,1373,1373,1373,0
20240508,164100,585526742,1373,1373,1373,1373,0
20240508,164000,585526742,1373,1373,1373,1373,0
20240508,163900,585526742,1373,1373,1373,1373,0
20240508,163800,585526742,1373,1373,1373,1373,0
20240508,163700,585526742,1373,1373,1373,1373,0
20240508,163600,585526742,1373,1373,1373,1373,0
20240508,163500,585526742,1373,1373,1373,1373,0
20240508,163400,585526742,1373,1373,1373,1373,0
20240508,163300,585526742,1373,1373,1373,1373,0
20240508,163200,585526742,1373,1373,1373,1373,0
20240508,163100,585526742,1373,1373,1373,1373,0
20240508,163000,585526742,1373,1373,1373,1373,0
20240508,162900,585526742,1373,1373,1373,1373,0
20240508,162800,585526742,1373,1373,1373,1373,0
20240508,162700,585526742,1373,1373,1373,1373,0
20240508,162600,585526742,1373,1373,1373,1373,0
20240508,162500,585526742,1373,1373,1373,1373,0
20240508,162400,585526742,1373,1373,1373,1373,0
20240508,162300,585526742,1373,1373,1373,1373,0
20240508,162200,585526742,1373,1373,1373,1373,0
20240508,162100,585526742,1373,1373,1373,1373,0
20240508,162000,585526742,1373,1373,1373,1373,0
20240508,161900,585526742,1373,1373,1373,1373,0
20240508,161800,585526742,1373,1373,1373,1373,0
20240508,161700,585526742,1373,1373,1373,1373,0
20240508,161600,585526742,1373,1373,1373,1373,0
20240508,161500,585526742,1373,1373,1373,1373,0
20240508,161400,585526742,1373,1373,1373,1373,6719
20240508,161300,585526742,1373,1373,1373,1373,0
20240508,161200,585526742,1373,1373,1373,1373,0
20240508,161100,585526742,1373,1373,1373,1373,0
20240508,161000,585526742,1373,1373,1373,1373,0
20240508,160900,585526742,1373,1373,1373,1373,0
20240508,160800,585526742,1373,1373,1373,1373,0
20240508,160700,585526742,1373,1373,1373,1373,0
20240508,160600,585526742,1373,1373,1373,1373,0
20240508,160500,585526742,1373,1373,1373,1373,0
20240508,160400,585526742,1373,1373,1373,1373,0
20240508,160300,585526742,1373,1373,1373,1373,0
20240508,160200,585526742,1373,1373,1373,1373,0
20240508,160100,585526742,1373,1373,1373,1373,0
20240508,160000,585526742,1373,1373,1373,1373,0
20240508,155900,585526742,1373,1373,1373,1373,0
20240508,155800,585526742,1373,1373,1373,1373,0
20240508,155700,585526742,1373,1373,1373,1373,0
20240508,155600,585526742,1373,1373,1373,1373,0
20240508,155500,585526742,1373,1373,1373,1373,0
20240508,155400,585526742,1373,1373,1373,1373,0
20240508,155300,585526742,1373,1373,1373,1373,0
20240508,155200,585526742,1373,1373,1373,1373,0
20240508,155100,585526742,1373,1373,1373,1373,0
20240508,155000,585526742,1373,1373,1373,1373,0
20240508,154900,585526742,1373,1373,1373,1373,0
20240508,154800,585526742,1373,1373,1373,1373,0
20240508,154700,585526742,1373,1373,1373,1373,0
20240508,154600,585526742,1373,1373,1373,1373,0
20240508,154500,585526742,1373,1373,1373,1373,0
20240508,154400,585526742,1373,1373,1373,1373,6719
20240508,154300,585526742,1373,1373,1373,1373,0
20240508,154200,585526742,1373,1373,1373,1373,0
20240508,154100,585526742,1373,1373,1373,1373,0
20240508,154000,585526742,1373,1373,1373,1373,0
20240508,153900,585526742,1373,1373,1373,1373,0
20240508,153800,585526742,1373,1373,1373,1373,0
20240508,153700,585526742,1373,1373,1373,1373,0
20240508,153600,585526742,1373,1373,1373,1373,0
20240508,153500,585526742,1373,1373,1373,1373,0
20240508,153400,585526742,1373,1373,1373,1373,0
20240508,153300,585526742,1373,1373,1373,1373,0
20240508,153200,585526742,1373,1373,1373,1373,0
20240508,153100,585526742,1373,1373,1373,1373,0
20240508,153000,585526742,1373,1373,1373,1373,6719
20240508,152900,576301555,1373,1373,1373,1373,0
20240508,152800,576301555,1373,1373,1373,1373,0
20240508,152700,576301555,1373,1373,1373,1373,0
20240508,152600,576301555,1373,1373,1373,1373,0
20240508,152500,576301555,1373,1373,1373,1373,0
20240508,152400,576301555,1373,1373,1373,1373,0
20240508,152300,576301555,1373,1373,1373,1373,0
20240508,152200,576301555,1373,1373,1373,1373,0
20240508,152100,576301555,1373,1373,1373,1373,0
20240508,152000,576301555,1373,1373,1373,1373,0
20240508,151900,576301555,1373,1373,1375,1373,1657
20240508,151800,574024019,1374,1374,1375,1374,615
20240508,151700,573179008,1374,1373,1374,1373,2663
20240508,151600,569522637,1374,1374,1374,1374,33
20240508,151500,569477295,1373,1373,1373,1373,306
20240508,151400,569057157,1373,1373,1373,1373,10
20240508,151300,569043427,1373,1373,1373,1373,2939
20240508,151200,565008180,1373,1372,1373,1372,637
20240508,151100,564134211,1373,1373,1373,1373,0
20240508,151000,564134211,1373,1372,1373,1372,225
20240508,150900,563825291,1372,1372,1372,1372,913
20240508,150800,562572655,1370,1371,1371,1370,1156
20240508,150700,560988934,1373,1373,1373,1373,1
20240508,150600,560987561,1373,1372,1373,1372,11
20240508,150500,560972468,1372,1372,1372,1372,0
20240508,150400,560972468,1372,1372,1372,1372,20
20240508,150300,560945028,1375,1375,1375,1375,0
20240508,150200,560945028,1375,1375,1375,1375,0
20240508,150100,560945028,1375,1375,1375,1375,0
20240508,150000,560945028,1375,1375,1375,1369,34
20240508,145900,560898452,1375,1375,1375,1369,840
20240508,145800,559743476,1375,1375,1375,1375,2
20240508,145700,559740726,1375,1375,1375,1375,0
20240508,145600,559740726,1375,1375,1375,1375,8
20240508,145500,559729726,1375,1375,1375,1375,363
20240508,145400,559230601,1376,1369,1376,1369,11
20240508,145300,559215507,1376,1375,1376,1369,95
20240508,145200,559085350,1375,1375,1375,1375,0
20240508,145100,559085350,1375,1373,1375,1373,1187
20240508,145000,557455376,1373,1373,1373,1373,1511
20240508,144900,555380773,1373,1373,1373,1373,0
20240508,144800,555380773,1373,1373,1373,1373,0
20240508,144700,555380773,1373,1373,1373,1373,0
20240508,144600,555380773,1373,1373,1373,1373,73
20240508,144500,555280544,1369,1369,1369,1369,103
20240508,144400,555139537,1369,1369,1369,1369,0
20240508,144300,555139537,1369,1369,1369,1369,1000
20240508,144200,553770537,1369,1368,1369,1368,1214
20240508,144100,552108693,1369,1371,1371,1369,492
20240508,144000,551434745,1372,1371,1372,1371,23
20240508,143900,551403191,1372,1372,1372,1372,0
20240508,143800,551403191,1372,1372,1372,1372,40
20240508,143700,551348311,1372,1372,1372,1372,1
20240508,143600,551346939,1374,1374,1374,1374,0
20240508,143500,551346939,1374,1374,1374,1374,0
20240508,143400,551346939,1374,1373,1374,1373,29
20240508,143300,551307103,1373,1373,1373,1373,10
20240508,143200,551293373,1373,1373,1373,1373,1
20240508,143100,551292000,1372,1367,1372,1367,12318
20240508,143000,534432004,1366,1365,1366,1365,1533
20240508,142900,532338218,1364,1364,1364,1364,136
20240508,142800,532152714,1364,1364,1364,1364,0
20240508,142700,532152714,1364,1364,1364,1364,132
20240508,142600,531972666,1366,1366,1366,1366,0
20240508,142500,531972666,1366,1365,1366,1365,501
20240508,142400,531288410,1366,1366,1366,1366,0
20240508,142300,531288410,1366,1366,1366,1366,0
20240508,142200,531288410,1366,1361,1366,1361,106
20240508,142100,531144129,1366,1366,1366,1366,5
20240508,142000,531137299,1361,1361,1361,1361,0
20240508,141900,531137299,1361,1361,1361,1361,1096
20240508,141800,529645643,1361,1364,1366,1361,882
20240508,141700,528441696,1365,1365,1365,1365,0
20240508,141600,528441696,1365,1365,1365,1365,0
20240508,141500,528441696,1365,1365,1365,1365,0
20240508,141400,528441696,1365,1365,1365,1365,0
20240508,141300,528441696,1365,1365,1365,1365,0
20240508,141200,528441696,1365,1365,1365,1365,329
20240508,141100,527992611,1365,1365,1365,1365,34
20240508,141000,527946201,1360,1360,1360,1360,0
20240508,140900,527946201,1360,1359,1360,1359,3048
20240508,140800,523802242,1359,1359,1359,1359,23
20240508,140700,523770985,1359,1359,1359,1359,22
20240508,140600,523741087,1356,1356,1356,1356,1640
20240508,140500,521517247,1355,1355,1355,1355,0
20240508,140400,521517247,1355,1355,1355,1355,28
20240508,140300,521479307,1355,1355,1355,1355,0
20240508,140200,521479307,1355,1355,1355,1355,0
20240508,140100,521479307,1355,1355,1355,1355,17
20240508,140000,521456272,1355,1355,1355,1355,0
20240508,135900,521456272,1355,1355,1355,1355,103
20240508,135800,521316707,1356,1356,1356,1356,0
20240508,135700,521316707,1356,1356,1356,1356,0
20240508,135600,521316707,1356,1356,1356,1356,35
20240508,135500,521269247,1356,1356,1356,1356,0
20240508,135400,521269247,1356,1356,1356,1356,1
20240508,135300,521267891,1355,1355,1355,1355,50
20240508,135200,521200141,1355,1355,1355,1355,0
20240508,135100,521200141,1355,1355,1355,1355,0
20240508,135000,521200141,1355,1355,1355,1355,56
20240508,134900,521124261,1355,1355,1355,1355,0
20240508,134800,521124261,1355,1355,1355,1355,0
20240508,134700,521124261,1355,1355,1355,1355,344
20240508,134600,520658141,1355,1355,1355,1355,0
20240508,134500,520658141,1355,1355,1355,1355,442
20240508,134400,520059231,1356,1356,1356,1355,1450
20240508,134300,518093032,1355,1355,1355,1355,53
20240508,134200,518021217,1356,1357,1357,1356,3
20240508,134100,518017148,1357,1357,1357,1357,5
20240508,134000,518010363,1358,1358,1358,1358,0
20240508,133900,518010363,1358,1358,1358,1358,3
20240508,133800,518006289,1358,1358,1358,1358,0
20240508,133700,518006289,1358,1358,1358,1358,0
20240508,133600,518006289,1358,1355,1358,1354,104
20240508,133500,517865459,1358,1358,1358,1358,65
20240508,133400,517777189,1359,1359,1359,1359,0
20240508,133300,517777189,1359,1359,1359,1359,0
20240508,133200,517777189,1359,1359,1359,1359,0
20240508,133100,517777189,1359,1359,1359,1359,0
20240508,133000,517777189,1359,1359,1359,1359,197
20240508,132900,517509466,1359,1359,1359,1359,7
20240508,132800,517499953,1353,1357,1357,1353,959
20240508,132700,516201174,1357,1357,1357,1357,0
20240508,132600,516201174,1357,1357,1357,1357,81
20240508,132500,516091257,1357,1355,1357,1355,5
20240508,132400,516084476,1355,1354,1355,1354,49
20240508,132300,516018119,1354,1354,1354,1354,0
20240508,132200,516018119,1354,1354,1354,1354,434
20240508,132100,515430483,1355,1355,1355,1355,0
20240508,132000,515430483,1355,1355,1355,1355,0
20240508,131900,515430483,1355,1355,1355,1355,0
20240508,131800,515430483,1355,1355,1355,1355,0
20240508,131700,515430483,1355,1355,1355,1355,0
20240508,131600,515430483,1355,1355,1355,1355,0
20240508,131500,515430483,1355,1355,1355,1355,0
20240508,131400,515430483,1355,1355,1355,1355,22
20240508,131300,515400673,1354,1355,1355,1354,104
20240508,131200,515259807,1358,1358,1358,1358,0
20240508,131100,515259807,1358,1358,1358,1358,0
20240508,131000,515259807,1358,1358,1358,1358,0
20240508,130900,515259807,1358,1358,1358,1358,0
20240508,130800,515259807,1358,1358,1358,1358,0
20240508,130700,515259807,1358,1358,1358,1358,2969
20240508,130600,511227905,1358,1359,1359,1358,42
20240508,130500,511170858,1359,1359,1359,1359,0
20240508,130400,511170858,1359,1359,1359,1359,0
20240508,130300,511170858,1359,1359,1359,1359,0
20240508,130200,511170858,1359,1359,1359,1359,0
20240508,130100,511170858,1359,1359,1359,1359,4
20240508,130000,511165422,1354,1354,1354,1354,552
20240508,125900,510418014,1358,1358,1358,1358,0
20240508,125800,510418014,1358,1355,1358,1354,3245
20240508,125700,506012448,1358,1358,1358,1358,0
20240508,125600,506012448,1358,1358,1358,1358,0
20240508,125500,506012448,1358,1358,1358,1358,0
20240508,125400,506012448,1358,1358,1358,1358,0
20240508,125300,506012448,1358,1358,1358,1358,0
20240508,125200,506012448,1358,1358,1358,1358,0
20240508,125100,506012448,1358,1358,1358,1358,16
20240508,125000,505990720,1358,1358,1358,1358,0
20240508,124900,505990720,1358,1358,1358,1358,100
20240508,124800,505854920,1359,1359,1359,1358,300
20240508,124700,505447320,1359,1359,1359,1359,0
20240508,124600,505447320,1359,1359,1359,1359,0
20240508,124500,505447320,1359,1359,1359,1359,0
20240508,124400,505447320,1359,1359,1359,1359,0
20240508,124300,505447320,1359,1358,1359,1358,134
20240508,124200,505265344,1358,1358,1358,1358,0
20240508,124100,505265344,1358,1358,1358,1358,0
20240508,124000,505265344,1358,1358,1358,1358,22
20240508,123900,505235468,1353,1353,1353,1353,50
20240508,123800,505167818,1358,1358,1358,1358,0
20240508,123700,505167818,1358,1358,1358,1358,0
20240508,123600,505167818,1358,1358,1358,1358,0
20240508,123500,505167818,1358,1358,1358,1358,233
20240508,123400,504851404,1359,1354,1359,1353,74
20240508,123300,504751253,1359,1359,1359,1359,3
20240508,123200,504747176,1358,1358,1358,1358,209
20240508,123100,504463354,1359,1359,1359,1359,111
20240508,123000,504312505,1359,1359,1359,1359,0
20240508,122900,504312505,1359,1359,1359,1359,0
20240508,122800,504312505,1359,1359,1359,1359,22
20240508,122700,504282607,1354,1354,1354,1354,32
20240508,122600,504239279,1357,1357,1357,1357,0
20240508,122500,504239279,1357,1357,1357,1357,3267
20240508,122400,499805960,1359,1357,1359,1357,222
20240508,122300,499504662,1357,1357,1357,1357,1533
20240508,122200,497424381,1357,1357,1357,1357,0
20240508,122100,497424381,1357,1356,1357,1356,367
20240508,122000,496926456,1357,1357,1357,1357,0
20240508,121900,496926456,1357,1357,1357,1357,4
20240508,121800,496921028,1353,1353,1353,1353,58
20240508,121700,496842554,1359,1359,1359,1359,823
20240508,121600,495724097,1359,1359,1359,1358,2399
20240508,121500,492464062,1359,1359,1359,1359,0
20240508,121400,492464062,1359,1359,1359,1359,801
20240508,121300,491375503,1359,1359,1359,1359,0
20240508,121200,491375503,1359,1359,1359,1359,0
20240508,121100,491375503,1359,1359,1359,1359,0
20240508,121000,491375503,1359,1359,1359,1359,100
20240508,120900,491239603,1359,1359,1359,1359,0
20240508,120800,491239603,1359,1359,1359,1359,60
20240508,120700,491158063,1359,1359,1359,1359,18
20240508,120600,491133601,1359,1359,1359,1359,0
20240508,120500,491133601,1359,1359,1359,1359,2
20240508,120400,491130883,1351,1351,1351,1351,1
20240508,120300,491129532,1359,1352,1359,1351,10
20240508,120200,491116001,1359,1359,1359,1359,0
20240508,120100,491116001,1359,1354,1359,1354,301
20240508,120000,490707709,1354,1354,1354,1352,1389
20240508,115900,488828397,1354,1354,1355,1354,9
20240508,115800,488816208,1354,1355,1355,1354,8
20240508,115700,488805374,1354,1354,1355,1351,11
20240508,115600,488790489,1354,1354,1354,1354,8
20240508,115500,488779657,1356,1356,1356,1356,61
20240508,115400,488696941,1356,1350,1356,1350,36
20240508,115300,488648317,1350,1350,1350,1350,0
20240508,115200,488648317,1350,1350,1350,1350,0
20240508,115100,488648317,1350,1350,1350,1350,0
20240508,115000,488648317,1350,1350,1350,1350,0
20240508,114900,488648317,1350,1349,1350,1349,500
20240508,114800,487973385,1349,1349,1349,1349,0
20240508,114700,487973385,1349,1349,1349,1349,0
20240508,114600,487973385,1349,1349,1349,1349,50
20240508,114500,487905935,1347,1347,1347,1347,0
20240508,114400,487905935,1347,1347,1347,1347,0
20240508,114300,487905935,1347,1348,1348,1347,284
20240508,114200,487523106,1350,1351,1351,1350,6751
20240508,114100,478409255,1350,1350,1350,1350,0
20240508,114000,478409255,1350,1351,1351,1350,800
20240508,113900,477329213,1351,1351,1351,1351,0
20240508,113800,477329213,1351,1350,1351,1350,107
20240508,113700,477184736,1350,1355,1355,1350,3270
20240508,113600,472761805,1359,1359,1359,1359,2
20240508,113500,472759087,1359,1359,1359,1359,0
20240508,113400,472759087,1359,1359,1359,1359,0
20240508,113300,472759087,1359,1359,1359,1359,0
20240508,113200,472759087,1359,1354,1360,1354,370
20240508,113100,472257753,1354,1354,1354,1354,40
20240508,113000,472203593,1354,1355,1355,1354,853
20240508,112900,471047852,1355,1359,1364,1355,12143
20240508,112800,454566809,1359,1361,1361,1359,2482
20240508,112700,451191642,1361,1361,1361,1361,0
20240508,112600,451191642,1361,1361,1361,1361,0
20240508,112500,451191642,1361,1361,1361,1361,50
20240508,112400,451123592,1368,1368,1368,1368,0
20240508,112300,451123592,1368,1368,1368,1368,113
20240508,112200,450969008,1369,1369,1369,1369,0
20240508,112100,450969008,1369,1369,1369,1369,0
20240508,112000,450969008,1369,1363,1369,1363,4970
20240508,111900,444166464,1363,1360,1363,1360,332
20240508,111800,443714848,1361,1364,1364,1361,7834
20240508,111700,433040587,1364,1364,1364,1364,0
20240508,111600,433040587,1364,1367,1367,1364,2317
20240508,111500,429875814,1370,1370,1370,1370,0
20240508,111400,429875814,1370,1370,1370,1370,0
20240508,111300,429875814,1370,1370,1370,1370,0
20240508,111200,429875814,1370,1370,1370,1370,3
20240508,111100,429871704,1366,1366,1366,1366,0
20240508,111000,429871704,1366,1366,1366,1366,0
20240508,110900,429871704,1366,1366,1366,1366,779
20240508,110800,428807590,1369,1369,1369,1369,0
20240508,110700,428807590,1369,1369,1369,1369,0
20240508,110600,428807590,1369,1369,1369,1369,118
20240508,110500,428646048,1368,1371,1371,1368,75
20240508,110400,428543445,1371,1371,1371,1371,0
20240508,110300,428543445,1371,1371,1371,1371,2
20240508,110200,428540703,1369,1369,1369,1369,297
20240508,110100,428134110,1369,1369,1369,1369,1133
20240508,110000,426583033,1369,1369,1369,1369,0
20240508,105900,426583033,1369,1369,1369,1369,292
20240508,105800,426183285,1371,1371,1371,1371,100
20240508,105700,426046185,1369,1369,1369,1369,289
20240508,105600,425650544,1369,1369,1369,1369,266
20240508,105500,425286390,1370,1372,1372,1370,171
20240508,105400,425052106,1372,1372,1372,1372,0
20240508,105300,425052106,1372,1372,1372,1372,1
20240508,105200,425050734,1372,1372,1372,1372,4
20240508,105100,425045246,1373,1372,1373,1369,380
20240508,105000,424524827,1373,1372,1373,1372,474
20240508,104900,423874497,1372,1372,1372,1372,64
20240508,104800,423786689,1372,1372,1372,1372,0
20240508,104700,423786689,1372,1372,1372,1372,0
20240508,104600,423786689,1372,1372,1372,1372,1125
20240508,104500,422243189,1372,1372,1372,1372,10
20240508,104400,422229469,1372,1375,1375,1372,978
20240508,104300,420887641,1373,1377,1377,1373,796
20240508,104200,419794576,1377,1378,1379,1373,556
20240508,104100,419028197,1372,1372,1372,1372,2159
20240508,104000,416066049,1372,1368,1372,1368,3004
20240508,103900,411945096,1368,1368,1368,1368,3617
20240508,103800,406997040,1368,1368,1368,1368,200
20240508,103700,406723440,1368,1368,1368,1368,2
20240508,103600,406720704,1368,1369,1369,1368,1537
20240508,103500,404617356,1372,1372,1372,1372,0
20240508,103400,404617356,1372,1372,1372,1369,30
20240508,103300,404576205,1372,1372,1372,1372,0
20240508,103200,404576205,1372,1372,1372,1372,0
20240508,103100,404576205,1372,1369,1372,1369,1297
20240508,103000,402799367,1372,1372,1372,1372,10
20240508,102900,402785647,1372,1368,1372,1368,416
20240508,102800,402216505,1368,1367,1368,1367,310
20240508,102700,401792725,1367,1367,1367,1367,0
20240508,102600,401792725,1367,1366,1367,1366,494
20240508,102500,401117737,1364,1364,1364,1364,1
20240508,102400,401116373,1364,1367,1367,1364,984
20240508,102300,399772955,1367,1367,1367,1367,48
20240508,102200,399707339,1365,1366,1366,1365,1025
20240508,102100,398308066,1367,1366,1367,1366,1359
20240508,102000,396451670,1368,1370,1370,1368,622
20240508,101900,395600771,1371,1371,1371,1368,1008
20240508,101800,394221803,1368,1371,1371,1368,753
20240508,101700,393189470,1371,1368,1372,1368,41
20240508,101600,393133276,1369,1364,1369,1364,1607
20240508,101500,390935921,1364,1367,1367,1362,2452
20240508,101400,387589042,1369,1371,1371,1369,3191
20240508,101300,383216050,1372,1374,1374,1372,4
20240508,101200,383210558,1377,1380,1380,1369,5875
20240508,101100,375122295,1379,1380,1380,1379,3473
20240508,101000,370331700,1385,1385,1385,1385,1375
20240508,100900,368427325,1385,1380,1385,1377,2411
20240508,100800,365090562,1380,1385,1385,1380,593
20240508,100700,364272152,1385,1385,1385,1385,2333
20240508,100600,361040947,1385,1385,1385,1385,1484
20240508,100500,358985607,1385,1382,1386,1375,17732
20240508,100400,334426890,1382,1380,1383,1380,2011
20240508,100300,331651678,1383,1380,1385,1375,14207
20240508,100200,312028952,1380,1381,1382,1380,2457
20240508,100100,308634601,1382,1374,1382,1374,19475
20240508,100000,281794137,1374,1370,1374,1370,9630
20240508,095900,268577259,1369,1369,1369,1369,1000
20240508,095800,267208259,1369,1369,1369,1369,0
20240508,095700,267208259,1369,1362,1369,1362,117
20240508,095600,267048639,1362,1362,1362,1362,1
20240508,095500,267047277,1362,1362,1362,1362,0
20240508,095400,267047277,1362,1362,1362,1362,500
20240508,095300,266366277,1362,1362,1362,1362,0
20240508,095200,266366277,1362,1362,1362,1362,240
20240508,095100,266039397,1362,1370,1372,1362,996
20240508,095000,264673444,1370,1369,1370,1369,8051
20240508,094900,253650032,1370,1370,1370,1370,0
20240508,094800,253650032,1370,1370,1370,1370,100
20240508,094700,253513032,1370,1370,1370,1370,8
20240508,094600,253502072,1360,1371,1371,1360,2
20240508,094500,253499341,1371,1364,1371,1364,7000
20240508,094400,243905120,1365,1362,1365,1359,2336
20240508,094300,240726983,1367,1362,1367,1362,509
20240508,094200,240033715,1362,1362,1362,1360,1492
20240508,094100,238003589,1362,1360,1362,1360,23
20240508,094000,237972265,1361,1362,1367,1361,260
20240508,093900,237617991,1367,1362,1367,1362,165
20240508,093800,237392551,1367,1367,1367,1362,66
20240508,093700,237302649,1367,1368,1371,1360,2302
20240508,093600,234165664,1372,1369,1372,1369,330
20240508,093500,233713588,1371,1372,1372,1371,86
20240508,093400,233595597,1372,1372,1372,1372,1
20240508,093300,233594225,1373,1373,1373,1372,3873
20240508,093200,228276691,1373,1373,1373,1369,1020
20240508,093100,226878641,1373,1372,1373,1369,5178
20240508,093000,219781067,1373,1372,1374,1372,5376
20240508,092900,212398890,1373,1373,1374,1369,9417
20240508,092800,199474226,1373,1369,1373,1368,10614
20240508,092700,184925741,1361,1361,1369,1361,9244
20240508,092600,172291855,1364,1364,1364,1364,8
20240508,092500,172280943,1365,1365,1365,1365,1084
20240508,092400,170801283,1365,1364,1365,1364,2156
20240508,092300,167859504,1364,1365,1365,1364,1579
20240508,092200,165704709,1364,1364,1365,1357,7323
20240508,092100,155717244,1364,1355,1374,1353,23446
20240508,092000,123762144,1350,1352,1352,1350,1925
20240508,091900,121159933,1352,1352,1352,1352,510
20240508,091800,120470413,1352,1359,1360,1344,1560
20240508,091700,118364839,1359,1350,1359,1350,11431
20240508,091600,102867487,1343,1350,1350,1343,105
20240508,091500,102726437,1342,1349,1349,1342,1963
20240508,091400,100078357,1349,1343,1351,1343,10453
20240508,091300,86027737,1340,1335,1340,1335,300
20240508,091200,85626237,1334,1335,1335,1334,1003
20240508,091100,84287235,1335,1353,1353,1334,2356
20240508,091000,81122785,1355,1339,1355,1338,29064
20240508,090900,42012352,1339,1335,1339,1335,1366
20240508,090800,40187557,1335,1334,1335,1334,18
20240508,090700,40163544,1334,1325,1334,1325,155
20240508,090600,39957503,1335,1335,1335,1335,115
20240508,090500,39803978,1335,1333,1336,1319,5299
20240508,090400,32753015,1333,1333,1333,1333,877
20240508,090300,31583974,1334,1332,1334,1332,5000
20240508,090200,24920183,1334,1317,1334,1317,9074
20240508,090100,12832059,1316,1318,1318,1316,762
20240508,090000,11828548,1318,1333,1333,1318,8849