KissMeData/083930/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195200,7816896390,19200,19200,19200,19200,10144
20240508,195100,7816896390,19200,19200,19200,19200,0
20240508,195000,7816896390,19200,19200,19200,19200,0
20240508,194900,7816896390,19200,19200,19200,19200,0
20240508,194800,7816896390,19200,19200,19200,19200,0
20240508,194700,7816896390,19200,19200,19200,19200,0
20240508,194600,7816896390,19200,19200,19200,19200,0
20240508,194500,7816896390,19200,19200,19200,19200,0
20240508,194400,7816896390,19200,19200,19200,19200,0
20240508,194300,7816896390,19200,19200,19200,19200,0
20240508,194200,7816896390,19200,19200,19200,19200,0
20240508,194100,7816896390,19200,19200,19200,19200,0
20240508,194000,7816896390,19200,19200,19200,19200,0
20240508,193900,7816896390,19200,19200,19200,19200,0
20240508,193800,7816896390,19200,19200,19200,19200,0
20240508,193700,7816896390,19200,19200,19200,19200,0
20240508,193600,7816896390,19200,19200,19200,19200,0
20240508,193500,7816896390,19200,19200,19200,19200,0
20240508,193400,7816896390,19200,19200,19200,19200,0
20240508,193300,7816896390,19200,19200,19200,19200,0
20240508,193200,7816896390,19200,19200,19200,19200,0
20240508,193100,7816896390,19200,19200,19200,19200,0
20240508,193000,7816896390,19200,19200,19200,19200,0
20240508,192900,7816896390,19200,19200,19200,19200,0
20240508,192800,7816896390,19200,19200,19200,19200,0
20240508,192700,7816896390,19200,19200,19200,19200,0
20240508,192600,7816896390,19200,19200,19200,19200,0
20240508,192500,7816896390,19200,19200,19200,19200,0
20240508,192400,7816896390,19200,19200,19200,19200,0
20240508,192300,7816896390,19200,19200,19200,19200,0
20240508,192200,7816896390,19200,19200,19200,19200,10144
20240508,192100,7816896390,19200,19200,19200,19200,0
20240508,192000,7816896390,19200,19200,19200,19200,0
20240508,191900,7816896390,19200,19200,19200,19200,0
20240508,191800,7816896390,19200,19200,19200,19200,0
20240508,191700,7816896390,19200,19200,19200,19200,0
20240508,191600,7816896390,19200,19200,19200,19200,0
20240508,191500,7816896390,19200,19200,19200,19200,0
20240508,191400,7816896390,19200,19200,19200,19200,0
20240508,191300,7816896390,19200,19200,19200,19200,0
20240508,191200,7816896390,19200,19200,19200,19200,0
20240508,191100,7816896390,19200,19200,19200,19200,0
20240508,191000,7816896390,19200,19200,19200,19200,0
20240508,190900,7816896390,19200,19200,19200,19200,0
20240508,190800,7816896390,19200,19200,19200,19200,0
20240508,190700,7816896390,19200,19200,19200,19200,0
20240508,190600,7816896390,19200,19200,19200,19200,0
20240508,190500,7816896390,19200,19200,19200,19200,0
20240508,190400,7816896390,19200,19200,19200,19200,0
20240508,190300,7816896390,19200,19200,19200,19200,0
20240508,190200,7816896390,19200,19200,19200,19200,0
20240508,190100,7816896390,19200,19200,19200,19200,0
20240508,190000,7816896390,19200,19200,19200,19200,0
20240508,185900,7816896390,19200,19200,19200,19200,0
20240508,185800,7816896390,19200,19200,19200,19200,0
20240508,185700,7816896390,19200,19200,19200,19200,0
20240508,185600,7816896390,19200,19200,19200,19200,0
20240508,185500,7816896390,19200,19200,19200,19200,0
20240508,185400,7816896390,19200,19200,19200,19200,0
20240508,185300,7816896390,19200,19200,19200,19200,0
20240508,185200,7816896390,19200,19200,19200,19200,10144
20240508,185100,7816896390,19200,19200,19200,19200,0
20240508,185000,7816896390,19200,19200,19200,19200,0
20240508,184900,7816896390,19200,19200,19200,19200,0
20240508,184800,7816896390,19200,19200,19200,19200,0
20240508,184700,7816896390,19200,19200,19200,19200,0
20240508,184600,7816896390,19200,19200,19200,19200,0
20240508,184500,7816896390,19200,19200,19200,19200,0
20240508,184400,7816896390,19200,19200,19200,19200,0
20240508,184300,7816896390,19200,19200,19200,19200,0
20240508,184200,7816896390,19200,19200,19200,19200,0
20240508,184100,7816896390,19200,19200,19200,19200,0
20240508,184000,7816896390,19200,19200,19200,19200,0
20240508,183900,7816896390,19200,19200,19200,19200,0
20240508,183800,7816896390,19200,19200,19200,19200,0
20240508,183700,7816896390,19200,19200,19200,19200,0
20240508,183600,7816896390,19200,19200,19200,19200,0
20240508,183500,7816896390,19200,19200,19200,19200,0
20240508,183400,7816896390,19200,19200,19200,19200,0
20240508,183300,7816896390,19200,19200,19200,19200,0
20240508,183200,7816896390,19200,19200,19200,19200,0
20240508,183100,7816896390,19200,19200,19200,19200,0
20240508,183000,7816896390,19200,19200,19200,19200,0
20240508,182900,7816896390,19200,19200,19200,19200,0
20240508,182800,7816896390,19200,19200,19200,19200,0
20240508,182700,7816896390,19200,19200,19200,19200,0
20240508,182600,7816896390,19200,19200,19200,19200,0
20240508,182500,7816896390,19200,19200,19200,19200,0
20240508,182400,7816896390,19200,19200,19200,19200,0
20240508,182300,7816896390,19200,19200,19200,19200,0
20240508,182200,7816896390,19200,19200,19200,19200,10144
20240508,182100,7816896390,19200,19200,19200,19200,0
20240508,182000,7816896390,19200,19200,19200,19200,0
20240508,181900,7816896390,19200,19200,19200,19200,0
20240508,181800,7816896390,19200,19200,19200,19200,0
20240508,181700,7816896390,19200,19200,19200,19200,0
20240508,181600,7816896390,19200,19200,19200,19200,0
20240508,181500,7816896390,19200,19200,19200,19200,0
20240508,181400,7816896390,19200,19200,19200,19200,0
20240508,181300,7816896390,19200,19200,19200,19200,0
20240508,181200,7816896390,19200,19200,19200,19200,0
20240508,181100,7816896390,19200,19200,19200,19200,0
20240508,181000,7816896390,19200,19200,19200,19200,0
20240508,180900,7816896390,19200,19200,19200,19200,0
20240508,180800,7816896390,19200,19200,19200,19200,0
20240508,180700,7816896390,19200,19200,19200,19200,0
20240508,180600,7816896390,19200,19200,19200,19200,0
20240508,180500,7816896390,19200,19200,19200,19200,0
20240508,180400,7816896390,19200,19200,19200,19200,0
20240508,180300,7816896390,19200,19200,19200,19200,0
20240508,180200,7816896390,19200,19200,19200,19200,0
20240508,180100,7816896390,19200,19200,19200,19200,0
20240508,180000,7816896390,19200,19200,19200,19200,0
20240508,175900,7816896390,19200,19200,19200,19200,0
20240508,175800,7816896390,19200,19200,19200,19200,0
20240508,175700,7816896390,19200,19200,19200,19200,0
20240508,175600,7816896390,19200,19200,19200,19200,0
20240508,175500,7816896390,19200,19200,19200,19200,0
20240508,175400,7816896390,19200,19200,19200,19200,0
20240508,175300,7816896390,19200,19200,19200,19200,0
20240508,175200,7816896390,19200,19200,19200,19200,10144
20240508,175100,7816896390,19200,19200,19200,19200,0
20240508,175000,7816896390,19200,19200,19200,19200,0
20240508,174900,7816896390,19200,19200,19200,19200,0
20240508,174800,7816896390,19200,19200,19200,19200,0
20240508,174700,7816896390,19200,19200,19200,19200,0
20240508,174600,7816896390,19200,19200,19200,19200,0
20240508,174500,7816896390,19200,19200,19200,19200,0
20240508,174400,7816896390,19200,19200,19200,19200,0
20240508,174300,7816896390,19200,19200,19200,19200,0
20240508,174200,7816896390,19200,19200,19200,19200,0
20240508,174100,7816896390,19200,19200,19200,19200,0
20240508,174000,7816896390,19200,19200,19200,19200,0
20240508,173900,7816896390,19200,19200,19200,19200,0
20240508,173800,7816896390,19200,19200,19200,19200,0
20240508,173700,7816896390,19200,19200,19200,19200,0
20240508,173600,7816896390,19200,19200,19200,19200,0
20240508,173500,7816896390,19200,19200,19200,19200,0
20240508,173400,7816896390,19200,19200,19200,19200,0
20240508,173300,7816896390,19200,19200,19200,19200,0
20240508,173200,7816896390,19200,19200,19200,19200,0
20240508,173100,7816896390,19200,19200,19200,19200,0
20240508,173000,7816896390,19200,19200,19200,19200,0
20240508,172900,7816896390,19200,19200,19200,19200,0
20240508,172800,7816896390,19200,19200,19200,19200,0
20240508,172700,7816896390,19200,19200,19200,19200,0
20240508,172600,7816896390,19200,19200,19200,19200,0
20240508,172500,7816896390,19200,19200,19200,19200,0
20240508,172400,7816896390,19200,19200,19200,19200,0
20240508,172300,7816896390,19200,19200,19200,19200,0
20240508,172200,7816896390,19200,19200,19200,19200,10144
20240508,172100,7816896390,19200,19200,19200,19200,0
20240508,172000,7816896390,19200,19200,19200,19200,0
20240508,171900,7816896390,19200,19200,19200,19200,0
20240508,171800,7816896390,19200,19200,19200,19200,0
20240508,171700,7816896390,19200,19200,19200,19200,0
20240508,171600,7816896390,19200,19200,19200,19200,0
20240508,171500,7816896390,19200,19200,19200,19200,0
20240508,171400,7816896390,19200,19200,19200,19200,0
20240508,171300,7816896390,19200,19200,19200,19200,0
20240508,171200,7816896390,19200,19200,19200,19200,0
20240508,171100,7816896390,19200,19200,19200,19200,0
20240508,171000,7816896390,19200,19200,19200,19200,0
20240508,170900,7816896390,19200,19200,19200,19200,0
20240508,170800,7816896390,19200,19200,19200,19200,0
20240508,170700,7816896390,19200,19200,19200,19200,0
20240508,170600,7816896390,19200,19200,19200,19200,0
20240508,170500,7816896390,19200,19200,19200,19200,0
20240508,170400,7816896390,19200,19200,19200,19200,0
20240508,170300,7816896390,19200,19200,19200,19200,0
20240508,170200,7816896390,19200,19200,19200,19200,0
20240508,170100,7816896390,19200,19200,19200,19200,0
20240508,170000,7816896390,19200,19200,19200,19200,0
20240508,165900,7816896390,19200,19200,19200,19200,0
20240508,165800,7816896390,19200,19200,19200,19200,0
20240508,165700,7816896390,19200,19200,19200,19200,0
20240508,165600,7816896390,19200,19200,19200,19200,0
20240508,165500,7816896390,19200,19200,19200,19200,0
20240508,165400,7816896390,19200,19200,19200,19200,0
20240508,165300,7816896390,19200,19200,19200,19200,0
20240508,165200,7816896390,19200,19200,19200,19200,10144
20240508,165100,7816896390,19200,19200,19200,19200,0
20240508,165000,7816896390,19200,19200,19200,19200,0
20240508,164900,7816896390,19200,19200,19200,19200,0
20240508,164800,7816896390,19200,19200,19200,19200,0
20240508,164700,7816896390,19200,19200,19200,19200,0
20240508,164600,7816896390,19200,19200,19200,19200,0
20240508,164500,7816896390,19200,19200,19200,19200,0
20240508,164400,7816896390,19200,19200,19200,19200,0
20240508,164300,7816896390,19200,19200,19200,19200,0
20240508,164200,7816896390,19200,19200,19200,19200,0
20240508,164100,7816896390,19200,19200,19200,19200,0
20240508,164000,7816896390,19200,19200,19200,19200,0
20240508,163900,7816896390,19200,19200,19200,19200,0
20240508,163800,7816896390,19200,19200,19200,19200,0
20240508,163700,7816896390,19200,19200,19200,19200,0
20240508,163600,7816896390,19200,19200,19200,19200,0
20240508,163500,7816896390,19200,19200,19200,19200,0
20240508,163400,7816896390,19200,19200,19200,19200,0
20240508,163300,7816896390,19200,19200,19200,19200,0
20240508,163200,7816896390,19200,19200,19200,19200,0
20240508,163100,7816896390,19200,19200,19200,19200,0
20240508,163000,7816896390,19200,19200,19200,19200,0
20240508,162900,7816896390,19200,19200,19200,19200,0
20240508,162800,7816896390,19200,19200,19200,19200,0
20240508,162700,7816896390,19200,19200,19200,19200,0
20240508,162600,7816896390,19200,19200,19200,19200,0
20240508,162500,7816896390,19200,19200,19200,19200,0
20240508,162400,7816896390,19200,19200,19200,19200,0
20240508,162300,7816896390,19200,19200,19200,19200,0
20240508,162200,7816896390,19200,19200,19200,19200,10144
20240508,162100,7816896390,19200,19200,19200,19200,0
20240508,162000,7816896390,19200,19200,19200,19200,0
20240508,161900,7816896390,19200,19200,19200,19200,0
20240508,161800,7816896390,19200,19200,19200,19200,0
20240508,161700,7816896390,19200,19200,19200,19200,0
20240508,161600,7816896390,19200,19200,19200,19200,0
20240508,161500,7816896390,19200,19200,19200,19200,0
20240508,161400,7816896390,19200,19200,19200,19200,0
20240508,161300,7816896390,19200,19200,19200,19200,0
20240508,161200,7816896390,19200,19200,19200,19200,0
20240508,161100,7816896390,19200,19200,19200,19200,0
20240508,161000,7816896390,19200,19200,19200,19200,0
20240508,160900,7816896390,19200,19200,19200,19200,0
20240508,160800,7816896390,19200,19200,19200,19200,0
20240508,160700,7816896390,19200,19200,19200,19200,0
20240508,160600,7816896390,19200,19200,19200,19200,0
20240508,160500,7816896390,19200,19200,19200,19200,0
20240508,160400,7816896390,19200,19200,19200,19200,0
20240508,160300,7816896390,19200,19200,19200,19200,0
20240508,160200,7816896390,19200,19200,19200,19200,0
20240508,160100,7816896390,19200,19200,19200,19200,0
20240508,160000,7816896390,19200,19200,19200,19200,0
20240508,155900,7816896390,19200,19200,19200,19200,0
20240508,155800,7816896390,19200,19200,19200,19200,0
20240508,155700,7816896390,19200,19200,19200,19200,0
20240508,155600,7816896390,19200,19200,19200,19200,0
20240508,155500,7816896390,19200,19200,19200,19200,0
20240508,155400,7816896390,19200,19200,19200,19200,0
20240508,155300,7816896390,19200,19200,19200,19200,0
20240508,155200,7816896390,19200,19200,19200,19200,10144
20240508,155100,7816896390,19200,19200,19200,19200,0
20240508,155000,7816896390,19200,19200,19200,19200,0
20240508,154900,7816896390,19200,19200,19200,19200,0
20240508,154800,7816896390,19200,19200,19200,19200,0
20240508,154700,7816896390,19200,19200,19200,19200,0
20240508,154600,7816896390,19200,19200,19200,19200,0
20240508,154500,7816896390,19200,19200,19200,19200,0
20240508,154400,7816896390,19200,19200,19200,19200,0
20240508,154300,7816896390,19200,19200,19200,19200,0
20240508,154200,7816896390,19200,19200,19200,19200,0
20240508,154100,7816896390,19200,19200,19200,19200,0
20240508,154000,7816896390,19200,19200,19200,19200,0
20240508,153900,7816896390,19200,19200,19200,19200,0
20240508,153800,7816896390,19200,19200,19200,19200,0
20240508,153700,7816896390,19200,19200,19200,19200,0
20240508,153600,7816896390,19200,19200,19200,19200,0
20240508,153500,7816896390,19200,19200,19200,19200,0
20240508,153400,7816896390,19200,19200,19200,19200,0
20240508,153300,7816896390,19200,19200,19200,19200,0
20240508,153200,7816896390,19200,19200,19200,19200,0
20240508,153100,7816896390,19200,19200,19200,19200,0
20240508,153000,7816896390,19200,19200,19200,19200,10144
20240508,152900,7622131590,19180,19180,19180,19180,0
20240508,152800,7622131590,19180,19180,19180,19180,0
20240508,152700,7622131590,19180,19180,19180,19180,0
20240508,152600,7622131590,19180,19180,19180,19180,0
20240508,152500,7622131590,19180,19180,19180,19180,0
20240508,152400,7622131590,19180,19180,19180,19180,0
20240508,152300,7622131590,19180,19180,19180,19180,0
20240508,152200,7622131590,19180,19180,19180,19180,0
20240508,152100,7622131590,19180,19180,19180,19180,0
20240508,152000,7622131590,19180,19180,19180,19180,0
20240508,151900,7622131590,19180,19190,19190,19170,2556
20240508,151800,7573096830,19180,19190,19200,19170,1496
20240508,151700,7544396810,19190,19220,19230,19190,2109
20240508,151600,7503878190,19220,19230,19240,19210,2048
20240508,151500,7464504980,19240,19170,19240,19160,8178
20240508,151400,7307489510,19170,19140,19170,19140,2163
20240508,151300,7266059300,19130,19090,19130,19090,3755
20240508,151200,7194268630,19090,19080,19090,19080,340
20240508,151100,7187781130,19080,19110,19120,19080,4696
20240508,151000,7098062750,19110,19120,19120,19110,736
20240508,150900,7083994210,19120,19110,19120,19110,1117
20240508,150800,7062648130,19120,19110,19120,19110,1124
20240508,150700,7041159260,19120,19110,19120,19090,1958
20240508,150600,7003748000,19110,19110,19110,19100,422
20240508,150500,6995683760,19100,19060,19110,19060,630
20240508,150400,6983659980,19070,19050,19070,19050,1278
20240508,150300,6959309720,19030,19060,19080,19030,1024
20240508,150200,6939804150,19060,19050,19060,19050,555
20240508,150100,6929227940,19060,19090,19100,19050,1406
20240508,150000,6902417240,19100,19120,19120,19050,3767
20240508,145900,6830521730,19110,19110,19130,19090,649
20240508,145800,6818118840,19100,19130,19130,19090,609
20240508,145700,6806485130,19140,19110,19140,19100,411
20240508,145600,6798629630,19110,19080,19110,19060,941
20240508,145500,6780670700,19100,19070,19100,19070,754
20240508,145400,6766270240,19070,19030,19070,19030,1811
20240508,145300,6731763580,19030,19040,19040,19030,993
20240508,145200,6712862820,19040,19060,19060,19040,1432
20240508,145100,6685583480,19060,19090,19090,19040,4679
20240508,145000,6596360140,19090,19150,19150,19090,634
20240508,144900,6584247080,19120,19120,19130,19100,876
20240508,144800,6567500200,19120,19110,19160,19100,2883
20240508,144700,6512407040,19120,19120,19140,19110,512
20240508,144600,6502617580,19110,19160,19160,19110,1920
20240508,144500,6465899680,19150,19140,19150,19140,200
20240508,144400,6462070810,19140,19160,19160,19120,1208
20240508,144300,6438955300,19140,19150,19170,19120,1040
20240508,144200,6419053510,19190,19180,19190,19120,1118
20240508,144100,6397625660,19180,19130,19200,19120,888
20240508,144000,6380621120,19130,19230,19240,19130,4746
20240508,143900,6289603170,19230,19250,19250,19220,1640
20240508,143800,6258060810,19250,19250,19260,19210,1015
20240508,143700,6238538510,19250,19310,19310,19210,8025
20240508,143600,6083850470,19310,19290,19370,19290,14626
20240508,143500,5801156200,19290,19240,19290,19240,7319
20240508,143400,5660080720,19240,19170,19250,19170,7803
20240508,143300,5510189890,19160,19130,19180,19130,3269
20240508,143200,5447572600,19130,19120,19130,19110,2251
20240508,143100,5404518660,19120,19110,19120,19080,1387
20240508,143000,5378038680,19120,19110,19130,19080,1413
20240508,142900,5351044080,19110,19130,19130,19110,1091
20240508,142800,5330183400,19130,19120,19130,19110,915
20240508,142700,5312685940,19130,19120,19130,19110,1354
20240508,142600,5286802670,19120,19090,19120,19090,1848
20240508,142500,5251513290,19100,19090,19100,19090,771
20240508,142400,5236794870,19090,19050,19110,19030,1971
20240508,142300,5199166970,19060,19090,19100,19060,670
20240508,142200,5186376790,19090,19090,19100,19060,1916
20240508,142100,5149798680,19090,19080,19090,19080,200
20240508,142000,5145982240,19080,19070,19080,19070,302
20240508,141900,5140221100,19070,19100,19110,19070,236
20240508,141800,5135714430,19110,19120,19130,19110,710
20240508,141700,5122136050,19110,19080,19110,19080,662
20240508,141600,5109490050,19100,19100,19110,19080,292
20240508,141500,5103912530,19100,19100,19110,19040,284
20240508,141400,5098487380,19100,19110,19110,19010,3165
20240508,141300,5038231910,19080,19110,19120,19070,647
20240508,141200,5025870080,19120,19030,19120,19030,4149
20240508,141100,4946680810,19030,19020,19030,19020,488
20240508,141000,4937395860,19020,19020,19020,19020,122
20240508,140900,4935075420,19020,18960,19020,18960,1740
20240508,140800,4902034320,18960,18890,18960,18890,222
20240508,140700,4897834910,18890,18880,18890,18880,73
20240508,140600,4896456470,18880,18890,18890,18870,717
20240508,140500,4882921590,18890,18920,18920,18880,1013
20240508,140400,4863789580,18920,18960,18960,18920,983
20240508,140300,4845164840,18960,18980,18980,18960,732
20240508,140200,4831278920,18970,19000,19000,18970,779
20240508,140100,4816482710,19000,19030,19040,19000,437
20240508,140000,4808168490,19000,19000,19000,19000,38
20240508,135900,4807446490,18990,18960,18990,18960,509
20240508,135800,4797781830,18960,19020,19020,18930,1657
20240508,135700,4766321880,19040,19050,19050,19020,1659
20240508,135600,4734738580,19050,19080,19100,19040,2430
20240508,135500,4688368720,19070,19100,19120,19070,1338
20240508,135400,4662822890,19100,19080,19110,19080,645
20240508,135300,4650500830,19110,19090,19110,19060,3915
20240508,135200,4575765000,19090,19070,19090,19060,3737
20240508,135100,4504476370,19070,19050,19070,19030,579
20240508,135000,4493449130,19050,19060,19060,19030,1030
20240508,134900,4473836220,19060,19090,19090,19060,1268
20240508,134800,4449652250,19090,19110,19150,19090,5072
20240508,134700,4352620220,19110,19010,19110,19000,7765
20240508,134600,4204652670,19010,19020,19040,19000,6953
20240508,134500,4072313140,19030,18930,19040,18930,8825
20240508,134400,3904741180,18920,18920,18960,18910,5291
20240508,134300,3804481380,18920,18930,18960,18920,7559
20240508,134200,3661281680,18920,18820,18920,18820,4883
20240508,134100,3569061420,18820,18810,18850,18810,115
20240508,134000,3566896020,18820,18820,18820,18820,504
20240508,133900,3557410740,18870,18820,18870,18820,149
20240508,133800,3554601010,18870,18850,18870,18800,287
20240508,133700,3549186940,18800,18790,18890,18790,24606
20240508,133600,3086326540,18790,18730,18790,18700,2538
20240508,133500,3038702160,18730,18730,18730,18730,10
20240508,133400,3038514860,18730,18730,18730,18730,162
20240508,133300,3035480600,18730,18730,18730,18730,0
20240508,133200,3035480600,18730,18730,18730,18730,0
20240508,133100,3035480600,18730,18710,18730,18700,278
20240508,133000,3030276820,18720,18720,18720,18720,0
20240508,132900,3030276820,18720,18720,18720,18720,16
20240508,132800,3029977300,18710,18710,18710,18710,1
20240508,132700,3029958590,18740,18740,18740,18740,0
20240508,132600,3029958590,18740,18720,18740,18710,217
20240508,132500,3025894630,18680,18680,18680,18680,0
20240508,132400,3025894630,18680,18680,18680,18680,10
20240508,132300,3025707830,18680,18700,18700,18680,450
20240508,132200,3017293250,18700,18700,18700,18700,8
20240508,132100,3017143650,18740,18700,18740,18700,347
20240508,132000,3010645420,18700,18700,18700,18700,128
20240508,131900,3008251820,18700,18700,18700,18700,36
20240508,131800,3007578620,18680,18680,18680,18680,300
20240508,131700,3001974620,18680,18680,18680,18680,0
20240508,131600,3001974620,18680,18700,18700,18680,297
20240508,131500,2996426160,18690,18690,18690,18690,166
20240508,131400,2993323620,18690,18690,18690,18690,185
20240508,131300,2989865970,18700,18700,18700,18700,0
20240508,131200,2989865970,18700,18700,18700,18700,12
20240508,131100,2989641570,18700,18700,18700,18700,12
20240508,131000,2989417170,18700,18690,18700,18690,61
20240508,130900,2988276820,18730,18730,18730,18730,11
20240508,130800,2988070790,18730,18710,18730,18710,93
20240508,130700,2986329290,18680,18680,18680,18680,1
20240508,130600,2986310610,18680,18690,18690,18680,524
20240508,130500,2976521380,18690,18690,18690,18690,1100
20240508,130400,2955962380,18740,18730,18740,18730,117
20240508,130300,2953770120,18730,18730,18730,18730,15
20240508,130200,2953489170,18730,18690,18730,18690,9
20240508,130100,2953320880,18690,18690,18690,18690,22
20240508,130000,2952909700,18690,18690,18690,18690,0
20240508,125900,2952909700,18690,18730,18730,18690,152
20240508,125800,2950065380,18730,18690,18730,18690,2
20240508,125700,2950027960,18690,18740,18740,18690,1721
20240508,125600,2917860670,18750,18750,18750,18750,16
20240508,125500,2917560670,18770,18770,18770,18770,3
20240508,125400,2917504360,18780,18760,18780,18760,119
20240508,125300,2915270280,18790,18790,18790,18790,0
20240508,125200,2915270280,18790,18790,18790,18790,0
20240508,125100,2915270280,18790,18790,18790,18790,0
20240508,125000,2915270280,18790,18730,18790,18680,5248
20240508,124900,2817046980,18730,18730,18730,18730,92
20240508,124800,2815323820,18730,18730,18730,18730,73
20240508,124700,2813956530,18740,18750,18750,18740,47
20240508,124600,2813075360,18750,18760,18780,18750,135
20240508,124500,2810541040,18760,18760,18760,18760,0
20240508,124400,2810541040,18760,18770,18770,18760,9
20240508,124300,2810372140,18780,18780,18780,18780,0
20240508,124200,2810372140,18780,18780,18780,18780,50
20240508,124100,2809433140,18730,18730,18730,18730,211
20240508,124000,2805481110,18780,18750,18780,18740,1455
20240508,123900,2778202400,18760,18780,18790,18760,151
20240508,123800,2775367520,18770,18760,18770,18760,25
20240508,123700,2774898400,18750,18750,18750,18750,290
20240508,123600,2769460900,18750,18760,18760,18750,170
20240508,123500,2766272930,18750,18760,18760,18750,72
20240508,123400,2764922680,18760,18780,18780,18760,78
20240508,123300,2763458000,18780,18750,18780,18750,14
20240508,123200,2763195200,18780,18780,18780,18780,0
20240508,123100,2763195200,18780,18760,18790,18760,74
20240508,123000,2761805750,18760,18750,18760,18750,32
20240508,122900,2761205440,18740,18740,18740,18740,0
20240508,122800,2761205440,18740,18730,18740,18730,14
20240508,122700,2760943160,18720,18730,18730,18710,2660
20240508,122600,2711148950,18720,18760,18760,18720,434
20240508,122500,2703021720,18740,18760,18760,18740,329
20240508,122400,2696856230,18790,18760,18790,18760,62
20240508,122300,2695691610,18760,18760,18760,18760,2
20240508,122200,2695654090,18740,18740,18740,18740,16
20240508,122100,2695354250,18740,18760,18790,18740,39
20240508,122000,2694622560,18760,18760,18760,18760,1
20240508,121900,2694603800,18740,18740,18740,18740,1861
20240508,121800,2659728660,18740,18740,18740,18720,2249
20240508,121700,2617617610,18740,18750,18760,18740,554
20240508,121600,2607232990,18750,18750,18750,18750,316
20240508,121500,2601307990,18760,18760,18760,18760,61
20240508,121400,2600163630,18760,18770,18770,18760,193
20240508,121300,2596541170,18770,18770,18770,18770,46
20240508,121200,2595677750,18770,18780,18780,18770,45
20240508,121100,2594832660,18800,18800,18800,18800,53
20240508,121000,2593836260,18770,18770,18770,18770,0
20240508,120900,2593836260,18770,18770,18770,18770,0
20240508,120800,2593836260,18770,18810,18810,18770,411
20240508,120700,2586111870,18810,18810,18810,18810,1
20240508,120600,2586093060,18810,18810,18810,18810,2
20240508,120500,2586055440,18810,18810,18810,18780,2673
20240508,120400,2535842460,18860,18800,18860,18800,77
20240508,120300,2534391380,18800,18820,18820,18800,441
20240508,120200,2526100090,18810,18840,18840,18810,204
20240508,120100,2522259650,18830,18830,18830,18830,0
20240508,120000,2522259650,18830,18840,18840,18830,120
20240508,115900,2519999260,18880,18870,18880,18870,4
20240508,115800,2519923750,18840,18870,18890,18840,804
20240508,115700,2504765470,18890,18890,18890,18890,111
20240508,115600,2502668680,18870,18880,18880,18870,140
20240508,115500,2500026110,18900,18890,18900,18890,73
20240508,115400,2498646460,18900,18900,18900,18900,26
20240508,115300,2498155060,18900,18900,18900,18900,1
20240508,115200,2498136160,18920,18890,18920,18880,209
20240508,115100,2494186230,18890,18890,18890,18890,20
20240508,115000,2493808430,18900,18900,18900,18900,21
20240508,114900,2493411530,18920,18900,18920,18890,174
20240508,114800,2490120460,18910,18920,18920,18910,153
20240508,114700,2487225710,18920,18920,18920,18870,120
20240508,114600,2484956490,18920,18900,18920,18870,848
20240508,114500,2468925480,18910,18890,18910,18870,91
20240508,114400,2467205650,18940,18930,18940,18930,76
20240508,114300,2465766820,18930,18920,18930,18920,343
20240508,114200,2459273950,18890,18890,18890,18890,2
20240508,114100,2459236170,18900,18900,18900,18900,77
20240508,114000,2457780870,18900,18920,18940,18900,1264
20240508,113900,2433858640,18920,18910,18930,18890,1205
20240508,113800,2411068250,18920,18840,18920,18840,7730
20240508,113700,2265101200,18840,18840,18840,18840,194
20240508,113600,2261446240,18840,18840,18840,18840,132
20240508,113500,2258959360,18840,18840,18840,18840,107
20240508,113400,2256943480,18840,18830,18840,18830,670
20240508,113300,2244321070,18850,18850,18850,18850,0
20240508,113200,2244321070,18850,18810,18850,18810,191
20240508,113100,2240723800,18810,18840,18840,18810,556
20240508,113000,2230258540,18840,18840,18840,18840,169
20240508,112900,2227074580,18820,18840,18850,18820,505
20240508,112800,2217557970,18840,18840,18840,18840,350
20240508,112700,2210963970,18840,18790,18840,18790,1562
20240508,112600,2181560420,18820,18820,18820,18780,297
20240508,112500,2175980320,18820,18810,18820,18810,243
20240508,112400,2171408670,18810,18810,18810,18810,0
20240508,112300,2171408670,18810,18810,18810,18810,19
20240508,112200,2171051280,18810,18790,18810,18780,2979
20240508,112100,2115074090,18780,18790,18790,18780,405
20240508,112000,2107464170,18790,18790,18790,18780,25
20240508,111900,2106994470,18790,18790,18790,18790,194
20240508,111800,2103349210,18780,18770,18780,18770,20
20240508,111700,2102973630,18780,18780,18780,18780,27
20240508,111600,2102466570,18790,18780,18790,18770,191
20240508,111500,2098879040,18780,18780,18780,18780,190
20240508,111400,2095310840,18700,18700,18700,18700,3
20240508,111300,2095254740,18700,18750,18780,18700,239
20240508,111200,2090768940,18760,18760,18760,18760,28
20240508,111100,2090243660,18780,18780,18780,18780,0
20240508,111000,2090243660,18780,18780,18780,18780,0
20240508,110900,2090243660,18780,18680,18780,18680,210
20240508,110800,2086303560,18670,18680,18680,18670,100
20240508,110700,2084436510,18780,18780,18780,18780,0
20240508,110600,2084436510,18780,18680,18780,18670,473
20240508,110500,2075583580,18750,18750,18760,18750,26
20240508,110400,2075096030,18770,18770,18770,18770,53
20240508,110300,2074101220,18760,18730,18760,18730,167
20240508,110200,2070971440,18740,18740,18740,18740,0
20240508,110100,2070971440,18740,18740,18740,18740,0
20240508,110000,2070971440,18740,18700,18740,18700,240
20240508,105900,2066475040,18660,18670,18670,18660,61
20240508,105800,2065336210,18720,18720,18720,18720,2
20240508,105700,2065298770,18740,18650,18740,18650,242
20240508,105600,2060766060,18690,18740,18740,18690,53
20240508,105500,2059774740,18730,18730,18730,18730,29
20240508,105400,2059231570,18740,18730,18740,18730,148
20240508,105300,2056458230,18740,18740,18740,18740,0
20240508,105200,2056458230,18740,18740,18740,18740,10
20240508,105100,2056270830,18740,18740,18740,18740,119
20240508,105000,2054040770,18640,18740,18740,18640,20
20240508,104900,2053667770,18740,18640,18740,18640,8
20240508,104800,2053518090,18740,18650,18740,18650,117
20240508,104700,2051331640,18740,18740,18740,18740,0
20240508,104600,2051331640,18740,18620,18740,18620,787
20240508,104500,2036676590,18620,18670,18770,18610,588
20240508,104400,2025698860,18700,18700,18700,18670,607
20240508,104300,2014349560,18700,18700,18710,18700,2131
20240508,104200,1974499660,18800,18760,18800,18760,118
20240508,104100,1972282260,18710,18710,18710,18710,208
20240508,104000,1968390580,18710,18710,18710,18710,31
20240508,103900,1967810570,18710,18780,18800,18710,269
20240508,103800,1962764550,18790,18790,18790,18790,13
20240508,103700,1962520280,18800,18800,18800,18800,15
20240508,103600,1962238280,18800,18780,18800,18710,179
20240508,103500,1958874450,18710,18710,18800,18700,180
20240508,103400,1955495740,18720,18730,18800,18720,1577
20240508,103300,1925863140,18800,18820,18830,18740,194
20240508,103200,1922217580,18740,18770,18770,18740,187
20240508,103100,1918710240,18840,18830,18840,18830,322
20240508,103000,1912644700,18850,18820,18850,18820,100
20240508,102900,1910760680,18840,18760,18870,18740,303
20240508,102800,1905068010,18770,18790,18790,18760,103
20240508,102700,1903135580,18750,18890,18890,18750,239
20240508,102600,1898627950,18880,18700,18880,18700,14795
20240508,102500,1619987710,18720,18670,18720,18670,2000
20240508,102400,1582551380,18610,18690,18690,18610,305
20240508,102300,1576872440,18630,18650,18650,18630,288
20240508,102200,1571506670,18650,18650,18700,18640,559
20240508,102100,1561075880,18650,18650,18650,18650,1833
20240508,102000,1526890430,18650,18700,18700,18650,723
20240508,101900,1513394150,18700,18680,18700,18680,156
20240508,101800,1510478570,18680,18680,18690,18680,18
20240508,101700,1510142310,18680,18650,18680,18650,369
20240508,101600,1503256260,18650,18600,18660,18600,1300
20240508,101500,1479023380,18590,18600,18600,18570,50
20240508,101400,1478094180,18610,18570,18610,18500,300
20240508,101300,1472537850,18510,18510,18610,18510,264
20240508,101200,1467637850,18510,18560,18560,18510,27
20240508,101100,1467137130,18560,18550,18560,18500,579
20240508,101000,1456420410,18550,18550,18600,18550,26
20240508,100900,1455937290,18570,18600,18600,18570,117
20240508,100800,1453764380,18600,18620,18620,18600,83
20240508,100700,1452220330,18620,18540,18620,18540,320
20240508,100600,1446279580,18500,18490,18540,18490,131
20240508,100500,1443856790,18490,18490,18500,18490,513
20240508,100400,1434370850,18480,18490,18490,18480,140
20240508,100300,1431782350,18490,18470,18490,18470,1123
20240508,100200,1411038880,18470,18490,18490,18470,1757
20240508,100100,1378574370,18500,18540,18540,18500,3457
20240508,100000,1314600430,18540,18570,18570,18540,137
20240508,095900,1312056670,18570,18570,18570,18570,270
20240508,095800,1307042770,18570,18520,18570,18510,106
20240508,095700,1305080560,18510,18510,18510,18510,224
20240508,095600,1300934320,18520,18520,18520,18520,315
20240508,095500,1295100520,18510,18520,18590,18510,1935
20240508,095400,1259275580,18520,18520,18520,18510,597
20240508,095300,1248220360,18520,18520,18590,18520,99
20240508,095200,1246386460,18520,18600,18600,18520,3657
20240508,095100,1178631080,18630,18600,18630,18600,92
20240508,095000,1176919850,18570,18520,18570,18510,925
20240508,094900,1159771340,18510,18510,18520,18510,1138
20240508,094800,1138706260,18510,18520,18540,18510,561
20240508,094700,1128317190,18520,18510,18520,18510,510
20240508,094600,1118877000,18510,18600,18600,18510,5619
20240508,094500,1014552060,18600,18600,18600,18600,3881
20240508,094400,942365460,18600,18610,18610,18590,3841
20240508,094300,870922200,18610,18610,18630,18610,1830
20240508,094200,836858270,18610,18630,18640,18600,5529
20240508,094100,733963270,18640,18650,18650,18640,1343
20240508,094000,708929090,18650,18690,18690,18650,481
20240508,093900,699956280,18690,18690,18700,18660,148
20240508,093800,697190990,18660,18730,18730,18660,644
20240508,093700,685166210,18660,18700,18730,18660,386
20240508,093600,677949970,18700,18670,18700,18670,1643
20240508,093500,647241170,18670,18700,18700,18670,2686
20240508,093400,597058600,18700,18740,18750,18690,1523
20240508,093300,568590660,18690,18730,18760,18690,4513
20240508,093200,484170290,18730,18760,18760,18730,122
20240508,093100,481883390,18760,18750,18800,18740,1975
20240508,093000,444847880,18800,18820,18820,18800,167
20240508,092900,441705640,18750,18770,18790,18750,1421
20240508,092800,415028700,18780,18780,18780,18750,200
20240508,092700,411275310,18760,18780,18780,18760,117
20240508,092600,409078910,18780,18800,18800,18780,573
20240508,092500,398314290,18820,18800,18820,18790,20
20240508,092400,397937980,18800,18760,18830,18760,36
20240508,092300,397260510,18830,18820,18830,18750,198
20240508,092200,393536140,18750,18810,18830,18750,1441
20240508,092100,366449450,18840,18810,18840,18810,105
20240508,092000,364473790,18800,18800,18800,18800,39
20240508,091900,363740590,18770,18770,18770,18770,325
20240508,091800,357640340,18770,18780,18780,18770,241
20240508,091700,353115870,18780,18810,18810,18780,449
20240508,091600,344674750,18850,18820,18850,18820,203
20240508,091500,340852520,18840,18840,18840,18820,301
20240508,091400,335187180,18820,18810,18850,18810,242
20240508,091300,330631370,18830,18860,18860,18830,357
20240508,091200,323899940,18860,18820,18860,18800,2850
20240508,091100,270249470,18820,18820,18820,18820,238
20240508,091000,265770310,18750,18830,18830,18750,972
20240508,090900,247483870,18830,18830,18830,18830,80
20240508,090800,245977470,18830,18730,18830,18730,2280
20240508,090700,203215860,18720,18740,18760,18720,711
20240508,090600,189899060,18750,18750,18800,18750,554
20240508,090500,179507300,18750,18800,18800,18750,89
20240508,090400,177834570,18800,18800,18800,18800,244
20240508,090300,173247370,18800,18800,18810,18800,1128
20240508,090200,152040950,18790,18760,18790,18690,3133
20240508,090100,93255740,18750,18620,18750,18610,899
20240508,090000,76484180,18600,18740,18740,18600,4074