KissMeData/035150/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191600,1701567580,13980,13980,13980,13980,1549
20240508,191500,1701567580,13980,13980,13980,13980,0
20240508,191400,1701567580,13980,13980,13980,13980,0
20240508,191300,1701567580,13980,13980,13980,13980,0
20240508,191200,1701567580,13980,13980,13980,13980,0
20240508,191100,1701567580,13980,13980,13980,13980,0
20240508,191000,1701567580,13980,13980,13980,13980,0
20240508,190900,1701567580,13980,13980,13980,13980,0
20240508,190800,1701567580,13980,13980,13980,13980,0
20240508,190700,1701567580,13980,13980,13980,13980,0
20240508,190600,1701567580,13980,13980,13980,13980,0
20240508,190500,1701567580,13980,13980,13980,13980,0
20240508,190400,1701567580,13980,13980,13980,13980,0
20240508,190300,1701567580,13980,13980,13980,13980,0
20240508,190200,1701567580,13980,13980,13980,13980,0
20240508,190100,1701567580,13980,13980,13980,13980,0
20240508,190000,1701567580,13980,13980,13980,13980,0
20240508,185900,1701567580,13980,13980,13980,13980,0
20240508,185800,1701567580,13980,13980,13980,13980,0
20240508,185700,1701567580,13980,13980,13980,13980,0
20240508,185600,1701567580,13980,13980,13980,13980,0
20240508,185500,1701567580,13980,13980,13980,13980,0
20240508,185400,1701567580,13980,13980,13980,13980,0
20240508,185300,1701567580,13980,13980,13980,13980,0
20240508,185200,1701567580,13980,13980,13980,13980,0
20240508,185100,1701567580,13980,13980,13980,13980,0
20240508,185000,1701567580,13980,13980,13980,13980,0
20240508,184900,1701567580,13980,13980,13980,13980,0
20240508,184800,1701567580,13980,13980,13980,13980,0
20240508,184700,1701567580,13980,13980,13980,13980,0
20240508,184600,1701567580,13980,13980,13980,13980,1549
20240508,184500,1701567580,13980,13980,13980,13980,0
20240508,184400,1701567580,13980,13980,13980,13980,0
20240508,184300,1701567580,13980,13980,13980,13980,0
20240508,184200,1701567580,13980,13980,13980,13980,0
20240508,184100,1701567580,13980,13980,13980,13980,0
20240508,184000,1701567580,13980,13980,13980,13980,0
20240508,183900,1701567580,13980,13980,13980,13980,0
20240508,183800,1701567580,13980,13980,13980,13980,0
20240508,183700,1701567580,13980,13980,13980,13980,0
20240508,183600,1701567580,13980,13980,13980,13980,0
20240508,183500,1701567580,13980,13980,13980,13980,0
20240508,183400,1701567580,13980,13980,13980,13980,0
20240508,183300,1701567580,13980,13980,13980,13980,0
20240508,183200,1701567580,13980,13980,13980,13980,0
20240508,183100,1701567580,13980,13980,13980,13980,0
20240508,183000,1701567580,13980,13980,13980,13980,0
20240508,182900,1701567580,13980,13980,13980,13980,0
20240508,182800,1701567580,13980,13980,13980,13980,0
20240508,182700,1701567580,13980,13980,13980,13980,0
20240508,182600,1701567580,13980,13980,13980,13980,0
20240508,182500,1701567580,13980,13980,13980,13980,0
20240508,182400,1701567580,13980,13980,13980,13980,0
20240508,182300,1701567580,13980,13980,13980,13980,0
20240508,182200,1701567580,13980,13980,13980,13980,0
20240508,182100,1701567580,13980,13980,13980,13980,0
20240508,182000,1701567580,13980,13980,13980,13980,0
20240508,181900,1701567580,13980,13980,13980,13980,0
20240508,181800,1701567580,13980,13980,13980,13980,0
20240508,181700,1701567580,13980,13980,13980,13980,0
20240508,181600,1701567580,13980,13980,13980,13980,1549
20240508,181500,1701567580,13980,13980,13980,13980,0
20240508,181400,1701567580,13980,13980,13980,13980,0
20240508,181300,1701567580,13980,13980,13980,13980,0
20240508,181200,1701567580,13980,13980,13980,13980,0
20240508,181100,1701567580,13980,13980,13980,13980,0
20240508,181000,1701567580,13980,13980,13980,13980,0
20240508,180900,1701567580,13980,13980,13980,13980,0
20240508,180800,1701567580,13980,13980,13980,13980,0
20240508,180700,1701567580,13980,13980,13980,13980,0
20240508,180600,1701567580,13980,13980,13980,13980,0
20240508,180500,1701567580,13980,13980,13980,13980,0
20240508,180400,1701567580,13980,13980,13980,13980,0
20240508,180300,1701567580,13980,13980,13980,13980,0
20240508,180200,1701567580,13980,13980,13980,13980,0
20240508,180100,1701567580,13980,13980,13980,13980,0
20240508,180000,1701567580,13980,13980,13980,13980,0
20240508,175900,1701567580,13980,13980,13980,13980,0
20240508,175800,1701567580,13980,13980,13980,13980,0
20240508,175700,1701567580,13980,13980,13980,13980,0
20240508,175600,1701567580,13980,13980,13980,13980,0
20240508,175500,1701567580,13980,13980,13980,13980,0
20240508,175400,1701567580,13980,13980,13980,13980,0
20240508,175300,1701567580,13980,13980,13980,13980,0
20240508,175200,1701567580,13980,13980,13980,13980,0
20240508,175100,1701567580,13980,13980,13980,13980,0
20240508,175000,1701567580,13980,13980,13980,13980,0
20240508,174900,1701567580,13980,13980,13980,13980,0
20240508,174800,1701567580,13980,13980,13980,13980,0
20240508,174700,1701567580,13980,13980,13980,13980,0
20240508,174600,1701567580,13980,13980,13980,13980,1549
20240508,174500,1701567580,13980,13980,13980,13980,0
20240508,174400,1701567580,13980,13980,13980,13980,0
20240508,174300,1701567580,13980,13980,13980,13980,0
20240508,174200,1701567580,13980,13980,13980,13980,0
20240508,174100,1701567580,13980,13980,13980,13980,0
20240508,174000,1701567580,13980,13980,13980,13980,0
20240508,173900,1701567580,13980,13980,13980,13980,0
20240508,173800,1701567580,13980,13980,13980,13980,0
20240508,173700,1701567580,13980,13980,13980,13980,0
20240508,173600,1701567580,13980,13980,13980,13980,0
20240508,173500,1701567580,13980,13980,13980,13980,0
20240508,173400,1701567580,13980,13980,13980,13980,0
20240508,173300,1701567580,13980,13980,13980,13980,0
20240508,173200,1701567580,13980,13980,13980,13980,0
20240508,173100,1701567580,13980,13980,13980,13980,0
20240508,173000,1701567580,13980,13980,13980,13980,0
20240508,172900,1701567580,13980,13980,13980,13980,0
20240508,172800,1701567580,13980,13980,13980,13980,0
20240508,172700,1701567580,13980,13980,13980,13980,0
20240508,172600,1701567580,13980,13980,13980,13980,0
20240508,172500,1701567580,13980,13980,13980,13980,0
20240508,172400,1701567580,13980,13980,13980,13980,0
20240508,172300,1701567580,13980,13980,13980,13980,0
20240508,172200,1701567580,13980,13980,13980,13980,0
20240508,172100,1701567580,13980,13980,13980,13980,0
20240508,172000,1701567580,13980,13980,13980,13980,0
20240508,171900,1701567580,13980,13980,13980,13980,0
20240508,171800,1701567580,13980,13980,13980,13980,0
20240508,171700,1701567580,13980,13980,13980,13980,0
20240508,171600,1701567580,13980,13980,13980,13980,1549
20240508,171500,1701567580,13980,13980,13980,13980,0
20240508,171400,1701567580,13980,13980,13980,13980,0
20240508,171300,1701567580,13980,13980,13980,13980,0
20240508,171200,1701567580,13980,13980,13980,13980,0
20240508,171100,1701567580,13980,13980,13980,13980,0
20240508,171000,1701567580,13980,13980,13980,13980,0
20240508,170900,1701567580,13980,13980,13980,13980,0
20240508,170800,1701567580,13980,13980,13980,13980,0
20240508,170700,1701567580,13980,13980,13980,13980,0
20240508,170600,1701567580,13980,13980,13980,13980,0
20240508,170500,1701567580,13980,13980,13980,13980,0
20240508,170400,1701567580,13980,13980,13980,13980,0
20240508,170300,1701567580,13980,13980,13980,13980,0
20240508,170200,1701567580,13980,13980,13980,13980,0
20240508,170100,1701567580,13980,13980,13980,13980,0
20240508,170000,1701567580,13980,13980,13980,13980,0
20240508,165900,1701567580,13980,13980,13980,13980,0
20240508,165800,1701567580,13980,13980,13980,13980,0
20240508,165700,1701567580,13980,13980,13980,13980,0
20240508,165600,1701567580,13980,13980,13980,13980,0
20240508,165500,1701567580,13980,13980,13980,13980,0
20240508,165400,1701567580,13980,13980,13980,13980,0
20240508,165300,1701567580,13980,13980,13980,13980,0
20240508,165200,1701567580,13980,13980,13980,13980,0
20240508,165100,1701567580,13980,13980,13980,13980,0
20240508,165000,1701567580,13980,13980,13980,13980,0
20240508,164900,1701567580,13980,13980,13980,13980,0
20240508,164800,1701567580,13980,13980,13980,13980,0
20240508,164700,1701567580,13980,13980,13980,13980,0
20240508,164600,1701567580,13980,13980,13980,13980,1549
20240508,164500,1701567580,13980,13980,13980,13980,0
20240508,164400,1701567580,13980,13980,13980,13980,0
20240508,164300,1701567580,13980,13980,13980,13980,0
20240508,164200,1701567580,13980,13980,13980,13980,0
20240508,164100,1701567580,13980,13980,13980,13980,0
20240508,164000,1701567580,13980,13980,13980,13980,0
20240508,163900,1701567580,13980,13980,13980,13980,0
20240508,163800,1701567580,13980,13980,13980,13980,0
20240508,163700,1701567580,13980,13980,13980,13980,0
20240508,163600,1701567580,13980,13980,13980,13980,0
20240508,163500,1701567580,13980,13980,13980,13980,0
20240508,163400,1701567580,13980,13980,13980,13980,0
20240508,163300,1701567580,13980,13980,13980,13980,0
20240508,163200,1701567580,13980,13980,13980,13980,0
20240508,163100,1701567580,13980,13980,13980,13980,0
20240508,163000,1701567580,13980,13980,13980,13980,0
20240508,162900,1701567580,13980,13980,13980,13980,0
20240508,162800,1701567580,13980,13980,13980,13980,0
20240508,162700,1701567580,13980,13980,13980,13980,0
20240508,162600,1701567580,13980,13980,13980,13980,0
20240508,162500,1701567580,13980,13980,13980,13980,0
20240508,162400,1701567580,13980,13980,13980,13980,0
20240508,162300,1701567580,13980,13980,13980,13980,0
20240508,162200,1701567580,13980,13980,13980,13980,0
20240508,162100,1701567580,13980,13980,13980,13980,0
20240508,162000,1701567580,13980,13980,13980,13980,0
20240508,161900,1701567580,13980,13980,13980,13980,0
20240508,161800,1701567580,13980,13980,13980,13980,0
20240508,161700,1701567580,13980,13980,13980,13980,0
20240508,161600,1701567580,13980,13980,13980,13980,1549
20240508,161500,1701567580,13980,13980,13980,13980,0
20240508,161400,1701567580,13980,13980,13980,13980,0
20240508,161300,1701567580,13980,13980,13980,13980,0
20240508,161200,1701567580,13980,13980,13980,13980,0
20240508,161100,1701567580,13980,13980,13980,13980,0
20240508,161000,1701567580,13980,13980,13980,13980,0
20240508,160900,1701567580,13980,13980,13980,13980,0
20240508,160800,1701567580,13980,13980,13980,13980,0
20240508,160700,1701567580,13980,13980,13980,13980,0
20240508,160600,1701567580,13980,13980,13980,13980,0
20240508,160500,1701567580,13980,13980,13980,13980,0
20240508,160400,1701567580,13980,13980,13980,13980,0
20240508,160300,1701567580,13980,13980,13980,13980,0
20240508,160200,1701567580,13980,13980,13980,13980,0
20240508,160100,1701567580,13980,13980,13980,13980,0
20240508,160000,1701567580,13980,13980,13980,13980,0
20240508,155900,1701567580,13980,13980,13980,13980,0
20240508,155800,1701567580,13980,13980,13980,13980,0
20240508,155700,1701567580,13980,13980,13980,13980,0
20240508,155600,1701567580,13980,13980,13980,13980,0
20240508,155500,1701567580,13980,13980,13980,13980,0
20240508,155400,1701567580,13980,13980,13980,13980,0
20240508,155300,1701567580,13980,13980,13980,13980,0
20240508,155200,1701567580,13980,13980,13980,13980,0
20240508,155100,1701567580,13980,13980,13980,13980,0
20240508,155000,1701567580,13980,13980,13980,13980,0
20240508,154900,1701567580,13980,13980,13980,13980,0
20240508,154800,1701567580,13980,13980,13980,13980,0
20240508,154700,1701567580,13980,13980,13980,13980,0
20240508,154600,1701567580,13980,13980,13980,13980,1549
20240508,154500,1701567580,13980,13980,13980,13980,0
20240508,154400,1701567580,13980,13980,13980,13980,0
20240508,154300,1701567580,13980,13980,13980,13980,0
20240508,154200,1701567580,13980,13980,13980,13980,0
20240508,154100,1701567580,13980,13980,13980,13980,0
20240508,154000,1701567580,13980,13980,13980,13980,0
20240508,153900,1701567580,13980,13980,13980,13980,0
20240508,153800,1701567580,13980,13980,13980,13980,0
20240508,153700,1701567580,13980,13980,13980,13980,0
20240508,153600,1701567580,13980,13980,13980,13980,0
20240508,153500,1701567580,13980,13980,13980,13980,0
20240508,153400,1701567580,13980,13980,13980,13980,0
20240508,153300,1701567580,13980,13980,13980,13980,0
20240508,153200,1701567580,13980,13980,13980,13980,0
20240508,153100,1701567580,13980,13980,13980,13980,0
20240508,153000,1701567580,13980,13980,13980,13980,1549
20240508,152900,1679912560,13980,13980,13980,13980,0
20240508,152800,1679912560,13980,13980,13980,13980,0
20240508,152700,1679912560,13980,13980,13980,13980,0
20240508,152600,1679912560,13980,13980,13980,13980,0
20240508,152500,1679912560,13980,13980,13980,13980,0
20240508,152400,1679912560,13980,13980,13980,13980,0
20240508,152300,1679912560,13980,13980,13980,13980,0
20240508,152200,1679912560,13980,13980,13980,13980,0
20240508,152100,1679912560,13980,13980,13980,13980,0
20240508,152000,1679912560,13980,13980,13980,13980,0
20240508,151900,1679912560,13980,13980,13980,13980,49
20240508,151800,1679227540,13890,13960,13980,13890,360
20240508,151700,1674203570,13960,13960,13960,13900,286
20240508,151600,1670215390,13960,13950,13960,13950,220
20240508,151500,1667145130,13950,13900,13960,13900,638
20240508,151400,1658247900,13900,13960,13960,13900,44
20240508,151300,1657633840,13900,13960,13960,13900,128
20240508,151200,1655847020,13900,13950,13960,13900,220
20240508,151100,1652776660,13950,13940,13950,13930,394
20240508,151000,1647282130,13940,13870,13940,13870,231
20240508,150900,1644062620,13870,13930,13940,13870,642
20240508,150800,1635123290,13930,13930,13930,13920,349
20240508,150700,1630262810,13920,13920,13920,13920,132
20240508,150600,1628425370,13870,13920,13920,13870,171
20240508,150500,1626045100,13920,13920,13920,13920,211
20240508,150400,1623107980,13920,13910,13920,13890,275
20240508,150300,1619282640,13910,13900,13930,13900,354
20240508,150200,1614357390,13890,13930,13930,13890,244
20240508,150100,1610959910,13920,13920,13920,13920,775
20240508,150000,1600171910,13920,13890,13920,13890,169
20240508,145900,1597819490,13920,13920,13920,13890,227
20240508,145800,1594659680,13920,13890,13920,13890,341
20240508,145700,1589917610,13890,13890,13910,13890,528
20240508,145600,1582579030,13870,13870,13870,13870,15
20240508,145500,1582370980,13920,13870,13920,13870,172
20240508,145400,1579983290,13880,13880,13920,13880,433
20240508,145300,1573959210,13880,13930,13940,13880,494
20240508,145200,1567079540,13930,13880,13930,13880,192
20240508,145100,1564408540,13920,13880,13930,13880,32
20240508,145000,1563964290,13940,13880,13940,13880,173
20240508,144900,1561555380,13920,13890,13930,13890,521
20240508,144800,1554303600,13890,13890,13910,13890,110
20240508,144700,1552774880,13910,13900,13910,13870,1871
20240508,144600,1526767590,13870,13870,13900,13870,61
20240508,144500,1525921080,13900,13880,13900,13870,837
20240508,144400,1514293670,13880,13880,13900,13880,699
20240508,144300,1504586070,13890,13890,13890,13880,1518
20240508,144200,1483501350,13890,13880,13890,13870,455
20240508,144100,1477183000,13870,13870,13870,13870,180
20240508,144000,1474686400,13870,13880,13890,13870,1868
20240508,143900,1448757860,13870,13870,13870,13870,556
20240508,143800,1441046140,13870,13860,13870,13860,211
20240508,143700,1438120310,13860,13860,13860,13860,204
20240508,143600,1435292870,13870,13870,13870,13870,312
20240508,143500,1430965430,13880,13880,13880,13880,211
20240508,143400,1428036750,13880,13870,13880,13870,299
20240508,143300,1423888620,13870,13870,13870,13870,266
20240508,143200,1420199200,13880,13870,13880,13870,255
20240508,143100,1416661990,13860,13840,13860,13840,1132
20240508,143000,1400979050,13840,13830,13840,13830,339
20240508,142900,1396287320,13830,13840,13840,13830,129
20240508,142800,1394502840,13830,13840,13840,13830,46
20240508,142700,1393866250,13830,13830,13830,13830,37
20240508,142600,1393354540,13840,13830,13840,13830,93
20240508,142500,1392067940,13830,13840,13840,13820,127
20240508,142400,1390311410,13840,13840,13840,13840,41
20240508,142300,1389743970,13820,13840,13840,13820,130
20240508,142200,1387946550,13820,13790,13830,13790,1446
20240508,142100,1367966250,13800,13800,13800,13790,457
20240508,142000,1361659700,13810,13800,13810,13800,93
20240508,141900,1360375890,13810,13810,13810,13810,44
20240508,141800,1359768250,13810,13820,13820,13810,76
20240508,141700,1358718280,13810,13810,13810,13810,54
20240508,141600,1357972540,13810,13800,13810,13800,1117
20240508,141500,1342557890,13800,13790,13800,13790,79
20240508,141400,1341468070,13790,13790,13800,13790,130
20240508,141300,1339674960,13800,13800,13800,13800,41
20240508,141200,1339109160,13810,13790,13810,13790,419
20240508,141100,1333326650,13790,13790,13800,13790,110
20240508,141000,1331809340,13790,13790,13800,13790,130
20240508,140900,1330016230,13800,13800,13800,13790,46
20240508,140800,1329381470,13790,13810,13820,13790,124
20240508,140700,1327669220,13820,13820,13820,13820,43
20240508,140600,1327074960,13820,13810,13820,13810,77
20240508,140500,1326011170,13820,13820,13820,13820,41
20240508,140400,1325444550,13810,13800,13820,13800,161
20240508,140300,1323221150,13800,13800,13800,13800,2
20240508,140200,1323193550,13800,13800,13800,13800,207
20240508,140100,1320336950,13790,13790,13800,13790,129
20240508,140000,1318557630,13800,13800,13800,13790,171
20240508,135900,1316198270,13800,13800,13800,13790,82
20240508,135800,1315067020,13790,13800,13800,13790,56
20240508,135700,1314294740,13800,13800,13800,13790,85
20240508,135600,1313122090,13800,13800,13800,13790,47
20240508,135500,1312473510,13790,13800,13800,13790,1010
20240508,135400,1298545160,13800,13800,13800,13800,45
20240508,135300,1297924160,13800,13800,13800,13790,139
20240508,135200,1296006310,13800,13800,13800,13790,257
20240508,135100,1292460230,13790,13800,13810,13790,156
20240508,135000,1290306990,13810,13810,13810,13810,45
20240508,134900,1289685540,13810,13810,13810,13800,132
20240508,134800,1287863490,13810,13810,13810,13810,4
20240508,134700,1287808250,13810,13810,13810,13800,84
20240508,134600,1286648560,13810,13810,13810,13800,98
20240508,134500,1285295710,13810,13800,13810,13800,80
20240508,134400,1284191260,13810,13810,13810,13810,45
20240508,134300,1283569810,13810,13800,13810,13800,56
20240508,134200,1282796970,13800,13810,13810,13800,138
20240508,134100,1280891540,13810,13810,13810,13810,45
20240508,134000,1280270090,13800,13790,13810,13790,271
20240508,133900,1276530370,13800,13800,13800,13790,95
20240508,133800,1275219870,13800,13800,13800,13790,46
20240508,133700,1274585420,13800,13800,13800,13800,118
20240508,133600,1272957020,13790,13800,13800,13790,131
20240508,133500,1271150080,13800,13800,13800,13790,64
20240508,133400,1270266920,13790,13800,13800,13790,39
20240508,133300,1269729070,13800,13800,13800,13790,97
20240508,133200,1268390990,13800,13800,13800,13790,100
20240508,133100,1267011540,13800,13800,13800,13800,45
20240508,133000,1266390540,13790,13800,13800,13790,143
20240508,132900,1264418120,13800,13800,13800,13790,44
20240508,132800,1263811280,13800,13800,13800,13790,306
20240508,132700,1259588830,13810,13800,13810,13800,133
20240508,132600,1257752980,13800,13800,13810,13800,681
20240508,132500,1248354730,13810,13810,13810,13800,116
20240508,132400,1246753120,13810,13800,13810,13800,92
20240508,132300,1245483480,13810,13810,13810,13800,182
20240508,132200,1242971390,13810,13810,13810,13800,80
20240508,132100,1241866940,13800,13800,13810,13800,169
20240508,132000,1239534290,13800,13810,13810,13800,80
20240508,131900,1238429840,13800,13800,13810,13800,108
20240508,131800,1236939400,13810,13800,13810,13800,132
20240508,131700,1235117350,13800,13810,13810,13800,110
20240508,131600,1233598680,13810,13800,13820,13800,442
20240508,131500,1227496380,13800,13800,13800,13790,173
20240508,131400,1225110160,13790,13790,13800,13790,76
20240508,131300,1224062070,13800,13790,13800,13790,111
20240508,131200,1222530940,13790,13800,13800,13790,84
20240508,131100,1221372110,13800,13810,13810,13800,758
20240508,131000,1210911270,13810,13810,13810,13800,165
20240508,130900,1208633800,13800,13800,13810,13800,94
20240508,130800,1207336570,13800,13810,13810,13800,97
20240508,130700,1205997520,13830,13820,13830,13820,80
20240508,130600,1204891490,13830,13750,13830,13750,1627
20240508,130500,1182458970,13740,13740,13740,13730,472
20240508,130400,1175977030,13740,13740,13740,13740,0
20240508,130300,1175977030,13740,13740,13740,13740,41
20240508,130200,1175413690,13730,13740,13740,13730,94
20240508,130100,1174122660,13740,13730,13740,13730,42
20240508,130000,1173545590,13740,13740,13740,13740,1
20240508,125900,1173531850,13740,13740,13740,13740,49
20240508,125800,1172858590,13750,13740,13750,13740,141
20240508,125700,1170920840,13740,13720,13740,13720,343
20240508,125600,1166211190,13720,13730,13730,13720,93
20240508,125500,1164934820,13730,13730,13730,13730,0
20240508,125400,1164934820,13730,13730,13730,13730,41
20240508,125300,1164371890,13730,13720,13730,13720,155
20240508,125200,1162244580,13730,13730,13730,13730,41
20240508,125100,1161681650,13720,13730,13730,13720,42
20240508,125000,1161105000,13720,13720,13720,13720,52
20240508,124900,1160391560,13730,13730,13730,13730,95
20240508,124800,1159087210,13720,13730,13730,13720,90
20240508,124700,1157852000,13730,13720,13730,13720,94
20240508,124600,1156561910,13730,13730,13730,13730,55
20240508,124500,1155806760,13730,13730,13730,13730,22
20240508,124400,1155504700,13730,13730,13730,13730,41
20240508,124300,1154941770,13720,13730,13730,13720,151
20240508,124200,1152869060,13730,13730,13730,13730,41
20240508,124100,1152306130,13730,13730,13730,13730,75
20240508,124000,1151276380,13720,13730,13730,13720,102
20240508,123900,1149876440,13730,13730,13730,13730,41
20240508,123800,1149313510,13730,13730,13730,13730,41
20240508,123700,1148750580,13720,13720,13720,13710,621
20240508,123600,1140230500,13710,13720,13720,13710,45
20240508,123500,1139613140,13710,13710,13710,13710,4
20240508,123400,1139558300,13720,13720,13720,13710,143
20240508,123300,1137596380,13720,13740,13740,13720,51
20240508,123200,1136895740,13740,13740,13740,13740,41
20240508,123100,1136332400,13740,13740,13740,13740,28
20240508,123000,1135947680,13750,13740,13750,13740,91
20240508,122900,1134696930,13750,13750,13750,13750,44
20240508,122800,1134091930,13750,13750,13760,13750,102
20240508,122700,1132689020,13760,13760,13760,13760,41
20240508,122600,1132124860,13750,13760,13760,13750,50
20240508,122500,1131436890,13760,13750,13760,13750,125
20240508,122400,1129717730,13760,13760,13760,13760,41
20240508,122300,1129153570,13750,13750,13760,13750,79
20240508,122200,1128066910,13750,13750,13760,13750,124
20240508,122100,1126361500,13760,13760,13760,13760,0
20240508,122000,1126361500,13760,13750,13760,13750,149
20240508,121900,1124312340,13740,13740,13740,13740,180
20240508,121800,1121839140,13750,13750,13750,13750,41
20240508,121700,1121275390,13730,13750,13750,13730,116
20240508,121600,1119681890,13740,13740,13740,13740,96
20240508,121500,1118362850,13730,13730,13730,13730,126
20240508,121400,1116632870,13740,13730,13740,13730,264
20240508,121300,1113007740,13730,13730,13730,13730,96
20240508,121200,1111689660,13740,13740,13740,13740,41
20240508,121100,1111126320,13740,13740,13740,13740,0
20240508,121000,1111126320,13740,13740,13740,13740,49
20240508,120900,1110453060,13740,13740,13740,13740,474
20240508,120800,1103940300,13740,13740,13740,13740,41
20240508,120700,1103376960,13740,13740,13740,13740,43
20240508,120600,1102786140,13750,13750,13750,13750,0
20240508,120500,1102786140,13750,13750,13750,13750,41
20240508,120400,1102222390,13750,13720,13750,13720,593
20240508,120300,1094085200,13760,13760,13760,13760,41
20240508,120200,1093521040,13760,13710,13770,13710,3011
20240508,120100,1052146630,13680,13630,13680,13630,2814
20240508,120000,1013696510,13630,13620,13630,13620,94
20240508,115900,1012415820,13630,13630,13630,13630,61
20240508,115800,1011584390,13630,13630,13630,13630,167
20240508,115700,1009308180,13630,13630,13630,13630,111
20240508,115600,1007795250,13640,13640,13640,13640,41
20240508,115500,1007236010,13640,13650,13650,13640,607
20240508,115400,998956090,13660,13640,13660,13640,593
20240508,115300,990866620,13630,13650,13650,13630,45
20240508,115200,990252450,13620,13620,13620,13620,4
20240508,115100,990197970,13660,13620,13660,13620,45
20240508,115000,989583430,13660,13660,13670,13660,179
20240508,114900,987137880,13670,13670,13670,13670,46
20240508,114800,986509060,13670,13680,13680,13670,90
20240508,114700,985278350,13670,13670,13670,13670,52
20240508,114600,984567510,13680,13680,13680,13680,41
20240508,114500,984006630,13680,13670,13680,13670,42
20240508,114400,983432080,13670,13670,13680,13670,104
20240508,114300,982009990,13680,13680,13680,13680,41
20240508,114200,981449110,13680,13680,13680,13680,31
20240508,114100,981025030,13680,13670,13680,13670,101
20240508,114000,979643870,13680,13680,13680,13680,41
20240508,113900,979082990,13680,13680,13680,13680,41
20240508,113800,978522110,13670,13680,13680,13670,93
20240508,113700,977250390,13680,13680,13680,13680,0
20240508,113600,977250390,13680,13680,13680,13680,41
20240508,113500,976689510,13670,13670,13670,13670,167
20240508,113400,974406620,13680,13680,13680,13680,95
20240508,113300,973107020,13670,13660,13670,13660,148
20240508,113200,971084910,13660,13660,13660,13660,117
20240508,113100,969486690,13670,13670,13670,13670,41
20240508,113000,968926220,13670,13670,13670,13670,41
20240508,112900,968365750,13670,13660,13670,13660,94
20240508,112800,967081290,13670,13670,13670,13660,108
20240508,112700,965605240,13660,13660,13660,13660,0
20240508,112600,965605240,13660,13650,13660,13650,110
20240508,112500,964103700,13670,13650,13670,13650,369
20240508,112400,959065690,13680,13720,13720,13680,227
20240508,112300,955957290,13690,13690,13690,13690,94
20240508,112200,954670430,13720,13700,13730,13690,149
20240508,112100,952628780,13730,13690,13730,13690,51
20240508,112000,951928910,13730,13730,13730,13730,42
20240508,111900,951352250,13710,13740,13740,13710,390
20240508,111800,946004090,13740,13740,13740,13740,0
20240508,111700,946004090,13740,13740,13740,13740,43
20240508,111600,945413270,13690,13640,13710,13640,784
20240508,111500,934680600,13640,13620,13640,13620,126
20240508,111400,932963340,13630,13630,13630,13630,42
20240508,111300,932390880,13620,13610,13620,13610,138
20240508,111200,930511840,13620,13620,13620,13620,60
20240508,111100,929694640,13630,13630,13630,13630,44
20240508,111000,929094920,13620,13610,13620,13600,367
20240508,110900,924099800,13610,13610,13610,13610,97
20240508,110800,922779630,13610,13610,13610,13610,0
20240508,110700,922779630,13610,13600,13610,13600,109
20240508,110600,921296670,13610,13600,13610,13600,80
20240508,110500,920208220,13610,13610,13610,13610,112
20240508,110400,918683900,13610,13610,13610,13610,0
20240508,110300,918683900,13610,13610,13610,13610,194
20240508,110200,916043560,13610,13610,13610,13610,10
20240508,110100,915907460,13610,13600,13610,13580,504
20240508,110000,909053130,13600,13610,13610,13600,80
20240508,105900,907964940,13610,13600,13610,13600,7
20240508,105800,907869720,13600,13600,13600,13600,133
20240508,105700,906060920,13600,13600,13600,13600,56
20240508,105600,905299320,13600,13610,13610,13600,38
20240508,105500,904782220,13610,13610,13610,13610,161
20240508,105400,902591010,13610,13610,13610,13610,52
20240508,105300,901883290,13610,13610,13610,13610,18
20240508,105200,901638310,13610,13610,13610,13610,14
20240508,105100,901447770,13610,13610,13610,13610,44
20240508,105000,900848930,13600,13600,13600,13600,175
20240508,104900,898468930,13580,13580,13580,13580,119
20240508,104800,896852910,13590,13590,13590,13590,0
20240508,104700,896852910,13590,13580,13590,13580,210
20240508,104600,894000680,13580,13580,13580,13580,57
20240508,104500,893226620,13580,13570,13580,13570,65
20240508,104400,892344540,13580,13580,13580,13580,0
20240508,104300,892344540,13580,13560,13580,13560,508
20240508,104200,885449380,13560,13560,13570,13560,69
20240508,104100,884513670,13570,13570,13570,13570,65
20240508,104000,883631620,13570,13570,13570,13570,9
20240508,103900,883509490,13570,13570,13570,13570,60
20240508,103800,882695290,13570,13570,13570,13570,654
20240508,103700,873820510,13570,13590,13590,13570,361
20240508,103600,868915930,13570,13580,13580,13570,676
20240508,103500,859735890,13590,13590,13590,13590,471
20240508,103400,853335000,13590,13590,13590,13590,34
20240508,103300,852872940,13590,13590,13600,13590,234
20240508,103200,849691170,13600,13590,13600,13590,304
20240508,103100,845556810,13590,13590,13590,13590,4
20240508,103000,845502450,13590,13590,13590,13590,9
20240508,102900,845380140,13590,13590,13590,13590,309
20240508,102800,841180830,13590,13590,13590,13590,4
20240508,102700,841126470,13590,13590,13600,13590,29
20240508,102600,840732150,13590,13620,13620,13590,250
20240508,102500,837328140,13620,13620,13620,13620,300
20240508,102400,833242140,13620,13620,13620,13620,31
20240508,102300,832819920,13630,13620,13630,13620,286
20240508,102200,828924050,13620,13620,13620,13620,25
20240508,102100,828583550,13600,13580,13600,13580,662
20240508,102000,819592640,13570,13580,13580,13570,79
20240508,101900,818520460,13580,13580,13580,13580,1
20240508,101800,818506880,13570,13580,13580,13570,100
20240508,101700,817149030,13570,13570,13570,13570,61
20240508,101600,816321260,13570,13570,13570,13570,144
20240508,101500,814367180,13570,13570,13570,13570,5
20240508,101400,814299330,13570,13570,13570,13570,53
20240508,101300,813580120,13570,13570,13570,13570,0
20240508,101200,813580120,13570,13570,13570,13570,0
20240508,101100,813580120,13570,13570,13570,13570,0
20240508,101000,813580120,13570,13580,13580,13570,437
20240508,100900,807647790,13590,13590,13590,13590,32
20240508,100800,807212910,13590,13590,13590,13590,12
20240508,100700,807049830,13590,13590,13590,13590,42
20240508,100600,806479050,13630,13630,13630,13630,0
20240508,100500,806479050,13630,13610,13630,13600,776
20240508,100400,795908400,13640,13640,13640,13640,0
20240508,100300,795908400,13640,13640,13640,13640,0
20240508,100200,795908400,13640,13610,13640,13610,97
20240508,100100,794586580,13610,13610,13610,13610,54
20240508,100000,793851640,13600,13600,13600,13600,54
20240508,095900,793117240,13570,13570,13590,13570,411
20240508,095800,787536660,13560,13560,13560,13560,53
20240508,095700,786817980,13560,13560,13560,13560,0
20240508,095600,786817980,13560,13550,13560,13550,153
20240508,095500,784743360,13550,13550,13550,13550,102
20240508,095400,783361260,13560,13550,13560,13550,284
20240508,095300,779512140,13560,13550,13560,13540,700
20240508,095200,770028850,13550,13550,13550,13550,779
20240508,095100,759473400,13550,13550,13550,13550,341
20240508,095000,754852850,13550,13550,13560,13550,34
20240508,094900,754392140,13570,13570,13570,13570,136
20240508,094800,752546620,13570,13550,13580,13550,147
20240508,094700,750553760,13550,13540,13550,13540,62
20240508,094600,749714270,13550,13540,13560,13540,422
20240508,094500,743996840,13540,13540,13540,13540,45
20240508,094400,743387540,13540,13570,13570,13540,168
20240508,094300,741110250,13560,13550,13560,13550,214
20240508,094200,738209780,13550,13550,13550,13550,246
20240508,094100,734876480,13550,13550,13550,13550,689
20240508,094000,725540530,13550,13560,13560,13550,209
20240508,093900,722707120,13560,13560,13570,13560,42
20240508,093800,722137510,13560,13550,13560,13550,45
20240508,093700,721527420,13560,13550,13560,13550,1442
20240508,093600,701987380,13550,13560,13570,13550,699
20240508,093500,692514870,13570,13570,13570,13560,501
20240508,093400,685719300,13570,13570,13580,13570,204
20240508,093300,682950180,13570,13560,13570,13560,96
20240508,093200,681647680,13560,13590,13590,13560,67
20240508,093100,680737480,13590,13590,13590,13590,22
20240508,093000,680438500,13600,13620,13620,13600,68
20240508,092900,679513360,13620,13610,13630,13610,197
20240508,092800,676830590,13600,13520,13600,13520,174
20240508,092700,674469110,13520,13490,13570,13490,10658
20240508,092600,530571510,13490,13630,13630,13490,21328
20240508,092500,241260030,13660,13660,13660,13660,87
20240508,092400,240071610,13630,13670,13670,13630,534
20240508,092300,232772300,13670,13670,13670,13670,11
20240508,092200,232621930,13670,13670,13670,13660,222
20240508,092100,229587680,13650,13620,13700,13620,504
20240508,092000,222719570,13620,13620,13700,13620,54
20240508,091900,221983510,13610,13620,13690,13610,2566
20240508,091800,187045490,13620,13620,13630,13620,146
20240508,091700,185056360,13630,13650,13650,13630,2014
20240508,091600,157599560,13650,13640,13650,13630,2201
20240508,091500,127589050,13650,13650,13650,13650,4204
20240508,091400,70204450,13650,13650,13660,13650,1165
20240508,091300,54301200,13650,13660,13660,13650,441
20240508,091200,48279940,13660,13710,13710,13650,1214
20240508,091100,31663680,13710,13730,13730,13710,300
20240508,091000,27548220,13730,13780,13780,13730,340
20240508,090900,22869380,13790,13790,13790,13790,85
20240508,090800,21697230,13790,13790,13790,13790,0
20240508,090700,21697230,13790,13790,13790,13790,25
20240508,090600,21352480,13790,13790,13790,13790,55
20240508,090500,20594030,13860,13860,13860,13860,0
20240508,090400,20594030,13860,13860,13860,13800,104
20240508,090300,19158710,13800,13860,13860,13800,13
20240508,090200,18978710,13860,13870,13870,13790,1103
20240508,090100,3718320,13860,13860,13860,13860,0
20240508,090000,3718320,13860,13980,13980,13860,266