KissMeData/089890/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195700,3548310030,16080,16080,16080,16080,5906
20240508,195600,3548310030,16080,16080,16080,16080,0
20240508,195500,3548310030,16080,16080,16080,16080,0
20240508,195400,3548310030,16080,16080,16080,16080,0
20240508,195300,3548310030,16080,16080,16080,16080,0
20240508,195200,3548310030,16080,16080,16080,16080,0
20240508,195100,3548310030,16080,16080,16080,16080,0
20240508,195000,3548310030,16080,16080,16080,16080,0
20240508,194900,3548310030,16080,16080,16080,16080,0
20240508,194800,3548310030,16080,16080,16080,16080,0
20240508,194700,3548310030,16080,16080,16080,16080,0
20240508,194600,3548310030,16080,16080,16080,16080,0
20240508,194500,3548310030,16080,16080,16080,16080,0
20240508,194400,3548310030,16080,16080,16080,16080,0
20240508,194300,3548310030,16080,16080,16080,16080,0
20240508,194200,3548310030,16080,16080,16080,16080,0
20240508,194100,3548310030,16080,16080,16080,16080,0
20240508,194000,3548310030,16080,16080,16080,16080,0
20240508,193900,3548310030,16080,16080,16080,16080,0
20240508,193800,3548310030,16080,16080,16080,16080,0
20240508,193700,3548310030,16080,16080,16080,16080,0
20240508,193600,3548310030,16080,16080,16080,16080,0
20240508,193500,3548310030,16080,16080,16080,16080,0
20240508,193400,3548310030,16080,16080,16080,16080,0
20240508,193300,3548310030,16080,16080,16080,16080,0
20240508,193200,3548310030,16080,16080,16080,16080,0
20240508,193100,3548310030,16080,16080,16080,16080,0
20240508,193000,3548310030,16080,16080,16080,16080,0
20240508,192900,3548310030,16080,16080,16080,16080,0
20240508,192800,3548310030,16080,16080,16080,16080,0
20240508,192700,3548310030,16080,16080,16080,16080,5906
20240508,192600,3548310030,16080,16080,16080,16080,0
20240508,192500,3548310030,16080,16080,16080,16080,0
20240508,192400,3548310030,16080,16080,16080,16080,0
20240508,192300,3548310030,16080,16080,16080,16080,0
20240508,192200,3548310030,16080,16080,16080,16080,0
20240508,192100,3548310030,16080,16080,16080,16080,0
20240508,192000,3548310030,16080,16080,16080,16080,0
20240508,191900,3548310030,16080,16080,16080,16080,0
20240508,191800,3548310030,16080,16080,16080,16080,0
20240508,191700,3548310030,16080,16080,16080,16080,0
20240508,191600,3548310030,16080,16080,16080,16080,0
20240508,191500,3548310030,16080,16080,16080,16080,0
20240508,191400,3548310030,16080,16080,16080,16080,0
20240508,191300,3548310030,16080,16080,16080,16080,0
20240508,191200,3548310030,16080,16080,16080,16080,0
20240508,191100,3548310030,16080,16080,16080,16080,0
20240508,191000,3548310030,16080,16080,16080,16080,0
20240508,190900,3548310030,16080,16080,16080,16080,0
20240508,190800,3548310030,16080,16080,16080,16080,0
20240508,190700,3548310030,16080,16080,16080,16080,0
20240508,190600,3548310030,16080,16080,16080,16080,0
20240508,190500,3548310030,16080,16080,16080,16080,0
20240508,190400,3548310030,16080,16080,16080,16080,0
20240508,190300,3548310030,16080,16080,16080,16080,0
20240508,190200,3548310030,16080,16080,16080,16080,0
20240508,190100,3548310030,16080,16080,16080,16080,0
20240508,190000,3548310030,16080,16080,16080,16080,0
20240508,185900,3548310030,16080,16080,16080,16080,0
20240508,185800,3548310030,16080,16080,16080,16080,0
20240508,185700,3548310030,16080,16080,16080,16080,5906
20240508,185600,3548310030,16080,16080,16080,16080,0
20240508,185500,3548310030,16080,16080,16080,16080,0
20240508,185400,3548310030,16080,16080,16080,16080,0
20240508,185300,3548310030,16080,16080,16080,16080,0
20240508,185200,3548310030,16080,16080,16080,16080,0
20240508,185100,3548310030,16080,16080,16080,16080,0
20240508,185000,3548310030,16080,16080,16080,16080,0
20240508,184900,3548310030,16080,16080,16080,16080,0
20240508,184800,3548310030,16080,16080,16080,16080,0
20240508,184700,3548310030,16080,16080,16080,16080,0
20240508,184600,3548310030,16080,16080,16080,16080,0
20240508,184500,3548310030,16080,16080,16080,16080,0
20240508,184400,3548310030,16080,16080,16080,16080,0
20240508,184300,3548310030,16080,16080,16080,16080,0
20240508,184200,3548310030,16080,16080,16080,16080,0
20240508,184100,3548310030,16080,16080,16080,16080,0
20240508,184000,3548310030,16080,16080,16080,16080,0
20240508,183900,3548310030,16080,16080,16080,16080,0
20240508,183800,3548310030,16080,16080,16080,16080,0
20240508,183700,3548310030,16080,16080,16080,16080,0
20240508,183600,3548310030,16080,16080,16080,16080,0
20240508,183500,3548310030,16080,16080,16080,16080,0
20240508,183400,3548310030,16080,16080,16080,16080,0
20240508,183300,3548310030,16080,16080,16080,16080,0
20240508,183200,3548310030,16080,16080,16080,16080,0
20240508,183100,3548310030,16080,16080,16080,16080,0
20240508,183000,3548310030,16080,16080,16080,16080,0
20240508,182900,3548310030,16080,16080,16080,16080,0
20240508,182800,3548310030,16080,16080,16080,16080,0
20240508,182700,3548310030,16080,16080,16080,16080,5906
20240508,182600,3548310030,16080,16080,16080,16080,0
20240508,182500,3548310030,16080,16080,16080,16080,0
20240508,182400,3548310030,16080,16080,16080,16080,0
20240508,182300,3548310030,16080,16080,16080,16080,0
20240508,182200,3548310030,16080,16080,16080,16080,0
20240508,182100,3548310030,16080,16080,16080,16080,0
20240508,182000,3548310030,16080,16080,16080,16080,0
20240508,181900,3548310030,16080,16080,16080,16080,0
20240508,181800,3548310030,16080,16080,16080,16080,0
20240508,181700,3548310030,16080,16080,16080,16080,0
20240508,181600,3548310030,16080,16080,16080,16080,0
20240508,181500,3548310030,16080,16080,16080,16080,0
20240508,181400,3548310030,16080,16080,16080,16080,0
20240508,181300,3548310030,16080,16080,16080,16080,0
20240508,181200,3548310030,16080,16080,16080,16080,0
20240508,181100,3548310030,16080,16080,16080,16080,0
20240508,181000,3548310030,16080,16080,16080,16080,0
20240508,180900,3548310030,16080,16080,16080,16080,0
20240508,180800,3548310030,16080,16080,16080,16080,0
20240508,180700,3548310030,16080,16080,16080,16080,0
20240508,180600,3548310030,16080,16080,16080,16080,0
20240508,180500,3548310030,16080,16080,16080,16080,0
20240508,180400,3548310030,16080,16080,16080,16080,0
20240508,180300,3548310030,16080,16080,16080,16080,0
20240508,180200,3548310030,16080,16080,16080,16080,0
20240508,180100,3548310030,16080,16080,16080,16080,0
20240508,180000,3548310030,16080,16080,16080,16080,0
20240508,175900,3548310030,16080,16080,16080,16080,0
20240508,175800,3548310030,16080,16080,16080,16080,0
20240508,175700,3548310030,16080,16080,16080,16080,5906
20240508,175600,3548310030,16080,16080,16080,16080,0
20240508,175500,3548310030,16080,16080,16080,16080,0
20240508,175400,3548310030,16080,16080,16080,16080,0
20240508,175300,3548310030,16080,16080,16080,16080,0
20240508,175200,3548310030,16080,16080,16080,16080,0
20240508,175100,3548310030,16080,16080,16080,16080,0
20240508,175000,3548310030,16080,16080,16080,16080,0
20240508,174900,3548310030,16080,16080,16080,16080,0
20240508,174800,3548310030,16080,16080,16080,16080,0
20240508,174700,3548310030,16080,16080,16080,16080,0
20240508,174600,3548310030,16080,16080,16080,16080,0
20240508,174500,3548310030,16080,16080,16080,16080,0
20240508,174400,3548310030,16080,16080,16080,16080,0
20240508,174300,3548310030,16080,16080,16080,16080,0
20240508,174200,3548310030,16080,16080,16080,16080,0
20240508,174100,3548310030,16080,16080,16080,16080,0
20240508,174000,3548310030,16080,16080,16080,16080,0
20240508,173900,3548310030,16080,16080,16080,16080,0
20240508,173800,3548310030,16080,16080,16080,16080,0
20240508,173700,3548310030,16080,16080,16080,16080,0
20240508,173600,3548310030,16080,16080,16080,16080,0
20240508,173500,3548310030,16080,16080,16080,16080,0
20240508,173400,3548310030,16080,16080,16080,16080,0
20240508,173300,3548310030,16080,16080,16080,16080,0
20240508,173200,3548310030,16080,16080,16080,16080,0
20240508,173100,3548310030,16080,16080,16080,16080,0
20240508,173000,3548310030,16080,16080,16080,16080,0
20240508,172900,3548310030,16080,16080,16080,16080,0
20240508,172800,3548310030,16080,16080,16080,16080,0
20240508,172700,3548310030,16080,16080,16080,16080,5906
20240508,172600,3548310030,16080,16080,16080,16080,0
20240508,172500,3548310030,16080,16080,16080,16080,0
20240508,172400,3548310030,16080,16080,16080,16080,0
20240508,172300,3548310030,16080,16080,16080,16080,0
20240508,172200,3548310030,16080,16080,16080,16080,0
20240508,172100,3548310030,16080,16080,16080,16080,0
20240508,172000,3548310030,16080,16080,16080,16080,0
20240508,171900,3548310030,16080,16080,16080,16080,0
20240508,171800,3548310030,16080,16080,16080,16080,0
20240508,171700,3548310030,16080,16080,16080,16080,0
20240508,171600,3548310030,16080,16080,16080,16080,0
20240508,171500,3548310030,16080,16080,16080,16080,0
20240508,171400,3548310030,16080,16080,16080,16080,0
20240508,171300,3548310030,16080,16080,16080,16080,0
20240508,171200,3548310030,16080,16080,16080,16080,0
20240508,171100,3548310030,16080,16080,16080,16080,0
20240508,171000,3548310030,16080,16080,16080,16080,0
20240508,170900,3548310030,16080,16080,16080,16080,0
20240508,170800,3548310030,16080,16080,16080,16080,0
20240508,170700,3548310030,16080,16080,16080,16080,0
20240508,170600,3548310030,16080,16080,16080,16080,0
20240508,170500,3548310030,16080,16080,16080,16080,0
20240508,170400,3548310030,16080,16080,16080,16080,0
20240508,170300,3548310030,16080,16080,16080,16080,0
20240508,170200,3548310030,16080,16080,16080,16080,0
20240508,170100,3548310030,16080,16080,16080,16080,0
20240508,170000,3548310030,16080,16080,16080,16080,0
20240508,165900,3548310030,16080,16080,16080,16080,0
20240508,165800,3548310030,16080,16080,16080,16080,0
20240508,165700,3548310030,16080,16080,16080,16080,5906
20240508,165600,3548310030,16080,16080,16080,16080,0
20240508,165500,3548310030,16080,16080,16080,16080,0
20240508,165400,3548310030,16080,16080,16080,16080,0
20240508,165300,3548310030,16080,16080,16080,16080,0
20240508,165200,3548310030,16080,16080,16080,16080,0
20240508,165100,3548310030,16080,16080,16080,16080,0
20240508,165000,3548310030,16080,16080,16080,16080,0
20240508,164900,3548310030,16080,16080,16080,16080,0
20240508,164800,3548310030,16080,16080,16080,16080,0
20240508,164700,3548310030,16080,16080,16080,16080,0
20240508,164600,3548310030,16080,16080,16080,16080,0
20240508,164500,3548310030,16080,16080,16080,16080,0
20240508,164400,3548310030,16080,16080,16080,16080,0
20240508,164300,3548310030,16080,16080,16080,16080,0
20240508,164200,3548310030,16080,16080,16080,16080,0
20240508,164100,3548310030,16080,16080,16080,16080,0
20240508,164000,3548310030,16080,16080,16080,16080,0
20240508,163900,3548310030,16080,16080,16080,16080,0
20240508,163800,3548310030,16080,16080,16080,16080,0
20240508,163700,3548310030,16080,16080,16080,16080,0
20240508,163600,3548310030,16080,16080,16080,16080,0
20240508,163500,3548310030,16080,16080,16080,16080,0
20240508,163400,3548310030,16080,16080,16080,16080,0
20240508,163300,3548310030,16080,16080,16080,16080,0
20240508,163200,3548310030,16080,16080,16080,16080,0
20240508,163100,3548310030,16080,16080,16080,16080,0
20240508,163000,3548310030,16080,16080,16080,16080,0
20240508,162900,3548310030,16080,16080,16080,16080,0
20240508,162800,3548310030,16080,16080,16080,16080,0
20240508,162700,3548310030,16080,16080,16080,16080,5906
20240508,162600,3548310030,16080,16080,16080,16080,0
20240508,162500,3548310030,16080,16080,16080,16080,0
20240508,162400,3548310030,16080,16080,16080,16080,0
20240508,162300,3548310030,16080,16080,16080,16080,0
20240508,162200,3548310030,16080,16080,16080,16080,0
20240508,162100,3548310030,16080,16080,16080,16080,0
20240508,162000,3548310030,16080,16080,16080,16080,0
20240508,161900,3548310030,16080,16080,16080,16080,0
20240508,161800,3548310030,16080,16080,16080,16080,0
20240508,161700,3548310030,16080,16080,16080,16080,0
20240508,161600,3548310030,16080,16080,16080,16080,0
20240508,161500,3548310030,16080,16080,16080,16080,0
20240508,161400,3548310030,16080,16080,16080,16080,0
20240508,161300,3548310030,16080,16080,16080,16080,0
20240508,161200,3548310030,16080,16080,16080,16080,0
20240508,161100,3548310030,16080,16080,16080,16080,0
20240508,161000,3548310030,16080,16080,16080,16080,0
20240508,160900,3548310030,16080,16080,16080,16080,0
20240508,160800,3548310030,16080,16080,16080,16080,0
20240508,160700,3548310030,16080,16080,16080,16080,0
20240508,160600,3548310030,16080,16080,16080,16080,0
20240508,160500,3548310030,16080,16080,16080,16080,0
20240508,160400,3548310030,16080,16080,16080,16080,0
20240508,160300,3548310030,16080,16080,16080,16080,0
20240508,160200,3548310030,16080,16080,16080,16080,0
20240508,160100,3548310030,16080,16080,16080,16080,0
20240508,160000,3548310030,16080,16080,16080,16080,0
20240508,155900,3548310030,16080,16080,16080,16080,0
20240508,155800,3548310030,16080,16080,16080,16080,0
20240508,155700,3548310030,16080,16080,16080,16080,5906
20240508,155600,3548310030,16080,16080,16080,16080,0
20240508,155500,3548310030,16080,16080,16080,16080,0
20240508,155400,3548310030,16080,16080,16080,16080,0
20240508,155300,3548310030,16080,16080,16080,16080,0
20240508,155200,3548310030,16080,16080,16080,16080,0
20240508,155100,3548310030,16080,16080,16080,16080,0
20240508,155000,3548310030,16080,16080,16080,16080,0
20240508,154900,3548310030,16080,16080,16080,16080,0
20240508,154800,3548310030,16080,16080,16080,16080,0
20240508,154700,3548310030,16080,16080,16080,16080,0
20240508,154600,3548310030,16080,16080,16080,16080,0
20240508,154500,3548310030,16080,16080,16080,16080,0
20240508,154400,3548310030,16080,16080,16080,16080,0
20240508,154300,3548310030,16080,16080,16080,16080,0
20240508,154200,3548310030,16080,16080,16080,16080,0
20240508,154100,3548310030,16080,16080,16080,16080,0
20240508,154000,3548310030,16080,16080,16080,16080,0
20240508,153900,3548310030,16080,16080,16080,16080,0
20240508,153800,3548310030,16080,16080,16080,16080,0
20240508,153700,3548310030,16080,16080,16080,16080,0
20240508,153600,3548310030,16080,16080,16080,16080,0
20240508,153500,3548310030,16080,16080,16080,16080,0
20240508,153400,3548310030,16080,16080,16080,16080,0
20240508,153300,3548310030,16080,16080,16080,16080,0
20240508,153200,3548310030,16080,16080,16080,16080,0
20240508,153100,3548310030,16080,16080,16080,16080,0
20240508,153000,3548310030,16080,16080,16080,16080,5906
20240508,152900,3453341550,16120,16120,16120,16120,0
20240508,152800,3453341550,16120,16120,16120,16120,0
20240508,152700,3453341550,16120,16120,16120,16120,0
20240508,152600,3453341550,16120,16120,16120,16120,0
20240508,152500,3453341550,16120,16120,16120,16120,0
20240508,152400,3453341550,16120,16120,16120,16120,0
20240508,152300,3453341550,16120,16120,16120,16120,0
20240508,152200,3453341550,16120,16120,16120,16120,0
20240508,152100,3453341550,16120,16120,16120,16120,0
20240508,152000,3453341550,16120,16120,16120,16120,0
20240508,151900,3453341550,16120,16130,16130,16100,2382
20240508,151800,3414965620,16140,16140,16140,16140,378
20240508,151700,3408864700,16140,16160,16160,16140,2419
20240508,151600,3369809490,16160,16160,16170,16160,632
20240508,151500,3359596170,16160,16210,16210,16160,2095
20240508,151400,3325671820,16210,16210,16220,16210,1394
20240508,151300,3303074940,16240,16210,16240,16200,900
20240508,151200,3288475460,16210,16200,16210,16200,683
20240508,151100,3277410440,16200,16200,16210,16200,507
20240508,151000,3269194140,16200,16210,16210,16200,454
20240508,150900,3261836510,16210,16220,16220,16210,172
20240508,150800,3259047730,16210,16230,16240,16210,314
20240508,150700,3253955710,16240,16240,16240,16240,56
20240508,150600,3253046270,16240,16220,16240,16220,80
20240508,150500,3251747950,16220,16170,16220,16170,1455
20240508,150400,3228167930,16170,16150,16170,16150,243
20240508,150300,3224241410,16140,16150,16160,16140,116
20240508,150200,3222368770,16160,16160,16160,16160,0
20240508,150100,3222368770,16160,16160,16160,16160,2
20240508,150000,3222336450,16150,16140,16150,16140,23
20240508,145900,3221965200,16140,16140,16140,16140,9
20240508,145800,3221819940,16140,16140,16140,16140,88
20240508,145700,3220399620,16170,16150,16170,16140,1503
20240508,145600,3196137390,16170,16150,16170,16150,54
20240508,145500,3195265210,16150,16150,16150,16150,1
20240508,145400,3195249060,16150,16150,16150,16150,171
20240508,145300,3192487410,16140,16150,16150,16140,206
20240508,145200,3189162380,16150,16150,16150,16150,0
20240508,145100,3189162380,16150,16150,16150,16150,50
20240508,145000,3188354880,16150,16140,16150,16140,282
20240508,144900,3183802080,16140,16140,16140,16140,245
20240508,144800,3179847780,16140,16150,16150,16140,619
20240508,144700,3169850940,16150,16170,16170,16150,140
20240508,144600,3167589480,16170,16170,16170,16170,3
20240508,144500,3167540970,16170,16170,16170,16170,61
20240508,144400,3166554600,16170,16160,16180,16150,1282
20240508,144300,3145841120,16170,16170,16170,16170,289
20240508,144200,3141167990,16180,16180,16180,16170,197
20240508,144100,3137981670,16190,16190,16190,16190,43
20240508,144000,3137285500,16190,16170,16190,16170,74
20240508,143900,3136088050,16170,16170,16170,16170,0
20240508,143800,3136088050,16170,16170,16170,16170,0
20240508,143700,3136088050,16170,16170,16170,16170,0
20240508,143600,3136088050,16170,16170,16170,16170,6
20240508,143500,3135991030,16170,16190,16190,16170,326
20240508,143400,3130716510,16180,16180,16180,16160,81
20240508,143300,3129406330,16180,16190,16200,16180,436
20240508,143200,3122348170,16200,16190,16200,16190,8
20240508,143100,3122218640,16200,16200,16210,16200,195
20240508,143000,3119058910,16210,16210,16210,16210,0
20240508,142900,3119058910,16210,16210,16210,16210,200
20240508,142800,3115816910,16230,16230,16230,16230,0
20240508,142700,3115816910,16230,16160,16230,16150,1002
20240508,142600,3099632340,16220,16160,16220,16160,729
20240508,142500,3087830650,16160,16160,16160,16160,30
20240508,142400,3087345850,16130,16130,16130,16130,120
20240508,142300,3085410250,16130,16120,16130,16120,84
20240508,142200,3084055340,16140,16140,16140,16140,0
20240508,142100,3084055340,16140,16140,16140,16140,7
20240508,142000,3083942360,16160,16160,16160,16160,2
20240508,141900,3083910040,16160,16160,16160,16160,2
20240508,141800,3083877720,16160,16160,16160,16160,705
20240508,141700,3072484920,16180,16180,16180,16180,4
20240508,141600,3072420200,16180,16190,16190,16180,53
20240508,141500,3071562250,16190,16160,16190,16160,5
20240508,141400,3071481390,16190,16190,16190,16190,125
20240508,141300,3069457640,16200,16200,16200,16200,17
20240508,141200,3069182240,16190,16170,16190,16170,69
20240508,141100,3068065610,16090,16090,16090,16090,131
20240508,141000,3065957820,16080,16200,16200,16010,11856
20240508,140900,2875361710,16200,16220,16220,16200,1380
20240508,140800,2853002950,16220,16220,16220,16220,63
20240508,140700,2851981090,16210,16210,16210,16210,11
20240508,140600,2851802780,16210,16210,16210,16210,40
20240508,140500,2851154380,16210,16210,16210,16210,181
20240508,140400,2848220370,16210,16210,16210,16210,2
20240508,140300,2848187950,16210,16210,16210,16210,425
20240508,140200,2841298700,16220,16220,16220,16220,1
20240508,140100,2841282480,16210,16210,16210,16210,142
20240508,140000,2838980660,16210,16210,16210,16210,91
20240508,135900,2837505550,16210,16200,16210,16200,113
20240508,135800,2835674820,16210,16240,16240,16210,1463
20240508,135700,2811945040,16250,16290,16290,16240,239
20240508,135600,2808060530,16290,16260,16300,16260,921
20240508,135500,2793068550,16260,16250,16260,16250,165
20240508,135400,2790386900,16250,16250,16250,16250,1
20240508,135300,2790370650,16240,16240,16240,16240,73
20240508,135200,2789185130,16250,16250,16250,16250,90
20240508,135100,2787722630,16240,16240,16240,16240,0
20240508,135000,2787722630,16240,16240,16240,16240,37
20240508,134900,2787121750,16240,16240,16240,16240,92
20240508,134800,2785627670,16240,16240,16240,16240,156
20240508,134700,2783094230,16250,16250,16250,16250,458
20240508,134600,2775651730,16250,16250,16250,16250,105
20240508,134500,2773945480,16280,16270,16280,16270,51
20240508,134400,2773115670,16270,16270,16270,16270,142
20240508,134300,2770805330,16290,16230,16290,16230,1631
20240508,134200,2744266350,16230,16230,16230,16230,45
20240508,134100,2743536000,16240,16240,16240,16240,7
20240508,134000,2743422320,16240,16240,16240,16240,24
20240508,133900,2743032560,16250,16260,16270,16250,331
20240508,133800,2737653320,16260,16260,16260,16250,205
20240508,133700,2734320120,16260,16260,16260,16250,216
20240508,133600,2730808620,16260,16270,16270,16250,463
20240508,133500,2723278240,16270,16270,16280,16250,2280
20240508,133400,2686216690,16270,16220,16280,16220,1664
20240508,133300,2659177940,16210,16210,16210,16190,286
20240508,133200,2654541930,16210,16150,16210,16150,1706
20240508,133100,2626950080,16110,16110,16110,16110,0
20240508,133000,2626950080,16110,16100,16110,16100,101
20240508,132900,2625323970,16100,16100,16100,16100,16
20240508,132800,2625066370,16100,16090,16100,16090,72
20240508,132700,2623907710,16080,16080,16080,16080,46
20240508,132600,2623168030,16070,16070,16070,16070,0
20240508,132500,2623168030,16070,16080,16080,16070,1871
20240508,132400,2593092680,16090,16090,16090,16090,0
20240508,132300,2593092680,16090,16090,16090,16090,150
20240508,132200,2590679180,16090,16100,16100,16090,39
20240508,132100,2590051290,16150,16100,16150,16100,300
20240508,132000,2585212150,16090,16090,16090,16090,0
20240508,131900,2585212150,16090,16090,16090,16090,77
20240508,131800,2583973220,16090,16090,16090,16090,107
20240508,131700,2582251590,16090,16090,16090,16090,42
20240508,131600,2581575810,16090,16090,16090,16090,0
20240508,131500,2581575810,16090,16090,16090,16090,24
20240508,131400,2581189650,16100,16090,16100,16090,403
20240508,131300,2574704380,16100,16090,16100,16090,23
20240508,131200,2574334180,16100,16100,16100,16100,65
20240508,131100,2573287680,16100,16100,16100,16100,0
20240508,131000,2573287680,16100,16100,16100,16100,0
20240508,130900,2573287680,16100,16100,16100,16100,0
20240508,130800,2573287680,16100,16120,16120,16100,205
20240508,130700,2569986480,16120,16120,16120,16120,41
20240508,130600,2569325560,16120,16120,16120,16120,0
20240508,130500,2569325560,16120,16120,16120,16120,0
20240508,130400,2569325560,16120,16120,16120,16120,2
20240508,130300,2569293320,16120,16120,16120,16120,0
20240508,130200,2569293320,16120,16120,16120,16120,384
20240508,130100,2563103240,16100,16100,16100,16100,0
20240508,130000,2563103240,16100,16100,16100,16100,0
20240508,125900,2563103240,16100,16100,16100,16100,0
20240508,125800,2563103240,16100,16090,16100,16090,195
20240508,125700,2559963790,16090,16090,16090,16090,106
20240508,125600,2558258250,16100,16100,16100,16100,616
20240508,125500,2548340650,16100,16100,16100,16100,0
20240508,125400,2548340650,16100,16110,16120,16100,1150
20240508,125300,2529820490,16120,16120,16120,16120,5
20240508,125200,2529739890,16110,16160,16160,16110,1280
20240508,125100,2509107970,16130,16130,16130,16120,294
20240508,125000,2504367970,16130,16130,16130,16130,13
20240508,124900,2504158280,16130,16170,16170,16130,1013
20240508,124800,2487801890,16170,16170,16170,16170,11
20240508,124700,2487624020,16150,16150,16150,16150,10
20240508,124600,2487462520,16150,16150,16150,16150,39
20240508,124500,2486832670,16150,16150,16150,16150,126
20240508,124400,2484797770,16150,16150,16150,16150,0
20240508,124300,2484797770,16150,16150,16150,16150,0
20240508,124200,2484797770,16150,16150,16150,16150,0
20240508,124100,2484797770,16150,16150,16150,16150,0
20240508,124000,2484797770,16150,16150,16150,16150,1
20240508,123900,2484781620,16150,16150,16150,16150,40
20240508,123800,2484135620,16150,16150,16150,16150,0
20240508,123700,2484135620,16150,16150,16150,16150,10
20240508,123600,2483974120,16150,16130,16150,16120,30
20240508,123500,2483490190,16120,16120,16120,16120,0
20240508,123400,2483490190,16120,16120,16120,16120,0
20240508,123300,2483490190,16120,16120,16120,16120,0
20240508,123200,2483490190,16120,16120,16120,16120,0
20240508,123100,2483490190,16120,16120,16120,16120,0
20240508,123000,2483490190,16120,16130,16130,16120,464
20240508,122900,2476005880,16130,16130,16130,16130,9
20240508,122800,2475860710,16130,16130,16130,16130,0
20240508,122700,2475860710,16130,16130,16130,16130,50
20240508,122600,2475054210,16150,16150,16150,16150,10
20240508,122500,2474892710,16150,16150,16150,16150,0
20240508,122400,2474892710,16150,16150,16150,16150,4
20240508,122300,2474828110,16150,16160,16170,16150,496
20240508,122200,2466811300,16150,16150,16150,16150,11
20240508,122100,2466633650,16150,16150,16150,16150,0
20240508,122000,2466633650,16150,16150,16150,16150,30
20240508,121900,2466149150,16150,16150,16150,16150,30
20240508,121800,2465664650,16150,16130,16150,16120,651
20240508,121700,2455165350,16130,16130,16130,16130,32
20240508,121600,2454649190,16150,16150,16150,16150,1
20240508,121500,2454633040,16150,16150,16150,16150,5
20240508,121400,2454552290,16150,16120,16150,16120,11
20240508,121300,2454374940,16130,16130,16130,16130,250
20240508,121200,2450342440,16130,16130,16130,16130,200
20240508,121100,2447116440,16130,16130,16140,16130,91
20240508,121000,2445648520,16130,16130,16130,16130,0
20240508,120900,2445648520,16130,16130,16130,16130,0
20240508,120800,2445648520,16130,16130,16130,16130,31
20240508,120700,2445148490,16130,16130,16130,16130,75
20240508,120600,2443938740,16130,16130,16130,16130,5
20240508,120500,2443858090,16140,16140,16140,16140,505
20240508,120400,2435707390,16140,16140,16140,16140,145
20240508,120300,2433367090,16150,16150,16150,16150,0
20240508,120200,2433367090,16150,16150,16150,16150,5
20240508,120100,2433286340,16150,16150,16150,16150,0
20240508,120000,2433286340,16150,16140,16150,16140,67
20240508,115900,2432204620,16140,16140,16140,16140,3
20240508,115800,2432156200,16130,16130,16130,16130,0
20240508,115700,2432156200,16130,16130,16130,16130,494
20240508,115600,2424187980,16130,16130,16140,16130,442
20240508,115500,2417058220,16140,16090,16140,16090,432
20240508,115400,2410096240,16080,16080,16080,16080,0
20240508,115300,2410096240,16080,16080,16080,16080,10
20240508,115200,2409935440,16080,16100,16100,16080,324
20240508,115100,2404724120,16100,16100,16100,16100,4
20240508,115000,2404659720,16100,16100,16100,16100,5
20240508,114900,2404579220,16130,16100,16130,16100,50
20240508,114800,2403773880,16090,16090,16090,16090,115
20240508,114700,2401923530,16070,16090,16090,16070,1170
20240508,114600,2383115440,16100,16100,16100,16100,101
20240508,114500,2381489340,16100,16100,16100,16100,248
20240508,114400,2377496540,16110,16110,16110,16110,10
20240508,114300,2377335440,16120,16120,16120,16120,2
20240508,114200,2377303200,16110,16110,16110,16110,0
20240508,114100,2377303200,16110,16110,16110,16110,150
20240508,114000,2374886700,16110,16110,16110,16110,397
20240508,113900,2368491030,16140,16140,16140,16140,30
20240508,113800,2368006830,16100,16100,16100,16100,315
20240508,113700,2362935330,16100,16100,16100,16100,40
20240508,113600,2362291330,16110,16110,16110,16110,1
20240508,113500,2362275220,16110,16120,16120,16110,152
20240508,113400,2359825840,16140,16140,16140,16140,5
20240508,113300,2359745140,16140,16140,16140,16140,0
20240508,113200,2359745140,16140,16120,16140,16120,93
20240508,113100,2358244400,16120,16120,16120,16120,50
20240508,113000,2357438400,16140,16130,16140,16130,42
20240508,112900,2356760840,16130,16130,16130,16130,54
20240508,112800,2355889820,16120,16120,16120,16120,396
20240508,112700,2349506300,16120,16140,16140,16120,148
20240508,112600,2347120500,16140,16130,16140,16130,53
20240508,112500,2346265190,16140,16140,16140,16140,98
20240508,112400,2344683470,16140,16140,16140,16140,1
20240508,112300,2344667330,16140,16140,16140,16140,30
20240508,112200,2344183130,16140,16140,16140,16140,21
20240508,112100,2343844190,16150,16170,16170,16150,6
20240508,112000,2343747230,16150,16150,16150,16150,0
20240508,111900,2343747230,16150,16150,16150,16150,0
20240508,111800,2343747230,16150,16150,16150,16150,62
20240508,111700,2342745930,16120,16120,16120,16120,0
20240508,111600,2342745930,16120,16120,16120,16120,0
20240508,111500,2342745930,16120,16140,16140,16120,63
20240508,111400,2341729130,16140,16140,16140,16140,55
20240508,111300,2340841430,16140,16140,16140,16140,0
20240508,111200,2340841430,16140,16140,16140,16140,32
20240508,111100,2340324950,16150,16150,16160,16150,296
20240508,111000,2335542920,16160,16160,16160,16160,27
20240508,110900,2335106600,16140,16140,16140,16140,11
20240508,110800,2334929060,16140,16150,16150,16130,698
20240508,110700,2323664340,16150,16150,16150,16150,169
20240508,110600,2320934990,16160,16160,16160,16160,220
20240508,110500,2317379790,16170,16160,16170,16160,71
20240508,110400,2316232220,16170,16180,16180,16170,215
20240508,110300,2312755570,16180,16160,16180,16160,124
20240508,110200,2310751110,16160,16160,16160,16160,657
20240508,110100,2300133990,16150,16140,16150,16140,164
20240508,110000,2297486860,16140,16140,16140,16130,139
20240508,105900,2295244090,16140,16140,16140,16140,341
20240508,105800,2289740350,16140,16130,16140,16130,29
20240508,105700,2289272420,16140,16120,16140,16120,10
20240508,105600,2289111120,16140,16130,16140,16130,14
20240508,105500,2288885270,16120,16120,16120,16120,67
20240508,105400,2287805230,16100,16110,16110,16090,970
20240508,105300,2272190490,16090,16090,16090,16090,0
20240508,105200,2272190490,16090,16090,16090,16090,0
20240508,105100,2272190490,16090,16090,16100,16090,203
20240508,105000,2268923990,16090,16090,16090,16090,88
20240508,104900,2267508070,16090,16080,16090,16080,47
20240508,104800,2266752000,16090,16070,16090,16070,19
20240508,104700,2266446380,16070,16070,16070,16060,169
20240508,104600,2263731220,16080,16050,16080,16050,401
20240508,104500,2257293460,16050,16080,16080,16050,5100
20240508,104400,2175431930,16080,16080,16080,16080,85
20240508,104300,2174065130,16070,16060,16070,16060,145
20240508,104200,2171735700,16060,16070,16070,16060,37
20240508,104100,2171141380,16070,16070,16070,16070,1
20240508,104000,2171125310,16070,16070,16070,16070,30
20240508,103900,2170643210,16050,16070,16070,16050,211
20240508,103800,2167256610,16070,16070,16070,16070,10
20240508,103700,2167095910,16050,16060,16060,16050,30
20240508,103600,2166614310,16050,16050,16050,16050,69
20240508,103500,2165506860,16050,16070,16070,16050,1330
20240508,103400,2144141070,16070,16070,16070,16070,10
20240508,103300,2143980370,16070,16070,16070,16070,0
20240508,103200,2143980370,16070,16070,16100,16070,325
20240508,103100,2138748510,16050,16060,16060,16050,82
20240508,103000,2137431660,16050,16090,16090,16050,2054
20240508,102900,2104444030,16090,16100,16100,16090,70
20240508,102800,2103317310,16100,16080,16100,16080,1014
20240508,102700,2087004710,16060,16070,16070,16060,181
20240508,102600,2084096470,16060,16060,16060,16060,0
20240508,102500,2084096470,16060,16060,16060,16060,35
20240508,102400,2083534370,16050,16050,16050,16050,2
20240508,102300,2083502270,16050,16090,16090,16050,3196
20240508,102200,2032171690,16090,16110,16110,16090,299
20240508,102100,2027358700,16110,16160,16160,16110,493
20240508,102000,2019409860,16140,16140,16140,16130,554
20240508,101900,2010470610,16170,16170,16170,16170,2
20240508,101800,2010438270,16170,16140,16170,16140,1016
20240508,101700,1994030700,16140,16150,16170,16140,2080
20240508,101600,1960439480,16150,16140,16150,16140,718
20240508,101500,1948847620,16140,16100,16140,16100,1315
20240508,101400,1927667870,16060,16100,16100,16060,3005
20240508,101300,1879366120,16100,16120,16120,16100,202
20240508,101200,1876111950,16100,16100,16100,16100,233
20240508,101100,1872360650,16100,16110,16110,16100,122
20240508,101000,1870396420,16140,16110,16140,16110,125
20240508,100900,1868382430,16110,16110,16120,16110,242
20240508,100800,1864482950,16140,16140,16140,16140,10
20240508,100700,1864321550,16150,16110,16150,16110,243
20240508,100600,1860402420,16110,16110,16110,16110,13
20240508,100500,1860192990,16100,16100,16170,16100,622
20240508,100400,1850178020,16100,16120,16130,16100,2287
20240508,100300,1813344150,16120,16180,16180,16120,1804
20240508,100200,1784208040,16170,16180,16180,16170,731
20240508,100100,1772385750,16180,16180,16180,16180,21
20240508,100000,1772045970,16180,16200,16200,16180,2025
20240508,095900,1739243910,16240,16220,16240,16220,520
20240508,095800,1730808810,16220,16240,16240,16200,2621
20240508,095700,1688345080,16160,16240,16240,16160,166
20240508,095600,1685650890,16240,16210,16240,16200,931
20240508,095500,1670549230,16210,16120,16210,16100,461
20240508,095400,1663116340,16090,16200,16200,16090,1154
20240508,095300,1644462640,16190,16200,16210,16180,205
20240508,095200,1641141900,16200,16190,16200,16190,771
20240508,095100,1628657360,16180,16180,16180,16150,90
20240508,095000,1627201820,16180,16150,16180,16150,915
20240508,094900,1612411010,16140,16140,16140,16140,20
20240508,094800,1612088210,16100,16100,16100,16100,147
20240508,094700,1609721510,16150,16150,16150,16150,17
20240508,094600,1609446960,16050,16040,16050,16040,200
20240508,094500,1606237960,16030,16040,16040,16030,195
20240508,094400,1603112010,16020,16070,16070,16020,992
20240508,094300,1587193570,16100,16110,16110,16080,1469
20240508,094200,1563548330,16110,16150,16150,16110,289
20240508,094100,1558892500,16100,16130,16130,16100,2546
20240508,094000,1517865180,16130,16120,16130,16120,13
20240508,093900,1517655520,16120,16150,16150,16120,586
20240508,093800,1508202590,16130,16150,16170,16130,1513
20240508,093700,1483768390,16140,16090,16140,16090,641
20240508,093600,1473441870,16090,16080,16090,16050,1050
20240508,093500,1456575260,16050,16030,16050,15960,1891
20240508,093400,1426258760,15960,15990,16030,15920,16085
20240508,093300,1169718400,15980,16100,16100,15980,20803
20240508,093200,836633420,16100,16190,16190,16030,6269
20240508,093100,735550760,16190,16210,16220,16190,740
20240508,093000,723559140,16210,16220,16230,16210,451
20240508,092900,716246410,16210,16220,16220,16210,78
20240508,092800,714981680,16210,16200,16280,16200,86
20240508,092700,713586150,16200,16180,16200,16180,193
20240508,092600,710460970,16180,16200,16200,16180,1706
20240508,092500,682842690,16190,16210,16210,16160,2870
20240508,092400,636399290,16200,16310,16310,16200,9323
20240508,092300,484766540,16310,16310,16310,16310,359
20240508,092200,478911250,16310,16330,16350,16310,798
20240508,092100,465889530,16340,16360,16360,16340,272
20240508,092000,461442930,16360,16390,16390,16360,174
20240508,091900,458593290,16380,16380,16380,16380,186
20240508,091800,455546610,16380,16380,16380,16370,262
20240508,091700,451255770,16380,16420,16420,16380,422
20240508,091600,444333680,16420,16420,16420,16400,116
20240508,091500,442429880,16420,16390,16420,16390,200
20240508,091400,439147800,16380,16380,16390,16310,1703
20240508,091300,411257000,16380,16310,16410,16300,732
20240508,091200,399269710,16350,16290,16350,16280,485
20240508,091100,391358970,16290,16320,16320,16290,489
20240508,091000,383385450,16320,16340,16340,16260,5447
20240508,090900,294540300,16350,16390,16390,16350,3213
20240508,090800,241935470,16390,16390,16400,16380,250
20240508,090700,237839100,16400,16400,16410,16380,1515
20240508,090600,212995230,16400,16390,16400,16380,517
20240508,090500,204523860,16390,16360,16400,16350,947
20240508,090400,189018510,16360,16400,16400,16330,2739
20240508,090300,144205680,16410,16460,16460,16390,831
20240508,090200,130544330,16460,16400,16460,16360,1581
20240508,090100,104614480,16390,16400,16450,16360,1519
20240508,090000,79717230,16410,16630,16630,16410,4750