KissMeData/094480/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200000,973133560,7280,7280,7280,7280,1799
20240508,195900,973133560,7280,7280,7280,7280,0
20240508,195800,973133560,7280,7280,7280,7280,0
20240508,195700,973133560,7280,7280,7280,7280,0
20240508,195600,973133560,7280,7280,7280,7280,0
20240508,195500,973133560,7280,7280,7280,7280,0
20240508,195400,973133560,7280,7280,7280,7280,0
20240508,195300,973133560,7280,7280,7280,7280,0
20240508,195200,973133560,7280,7280,7280,7280,0
20240508,195100,973133560,7280,7280,7280,7280,0
20240508,195000,973133560,7280,7280,7280,7280,0
20240508,194900,973133560,7280,7280,7280,7280,0
20240508,194800,973133560,7280,7280,7280,7280,0
20240508,194700,973133560,7280,7280,7280,7280,0
20240508,194600,973133560,7280,7280,7280,7280,0
20240508,194500,973133560,7280,7280,7280,7280,0
20240508,194400,973133560,7280,7280,7280,7280,0
20240508,194300,973133560,7280,7280,7280,7280,0
20240508,194200,973133560,7280,7280,7280,7280,0
20240508,194100,973133560,7280,7280,7280,7280,0
20240508,194000,973133560,7280,7280,7280,7280,0
20240508,193900,973133560,7280,7280,7280,7280,0
20240508,193800,973133560,7280,7280,7280,7280,0
20240508,193700,973133560,7280,7280,7280,7280,0
20240508,193600,973133560,7280,7280,7280,7280,0
20240508,193500,973133560,7280,7280,7280,7280,0
20240508,193400,973133560,7280,7280,7280,7280,0
20240508,193300,973133560,7280,7280,7280,7280,0
20240508,193200,973133560,7280,7280,7280,7280,0
20240508,193100,973133560,7280,7280,7280,7280,0
20240508,193000,973133560,7280,7280,7280,7280,1799
20240508,192900,973133560,7280,7280,7280,7280,0
20240508,192800,973133560,7280,7280,7280,7280,0
20240508,192700,973133560,7280,7280,7280,7280,0
20240508,192600,973133560,7280,7280,7280,7280,0
20240508,192500,973133560,7280,7280,7280,7280,0
20240508,192400,973133560,7280,7280,7280,7280,0
20240508,192300,973133560,7280,7280,7280,7280,0
20240508,192200,973133560,7280,7280,7280,7280,0
20240508,192100,973133560,7280,7280,7280,7280,0
20240508,192000,973133560,7280,7280,7280,7280,0
20240508,191900,973133560,7280,7280,7280,7280,0
20240508,191800,973133560,7280,7280,7280,7280,0
20240508,191700,973133560,7280,7280,7280,7280,0
20240508,191600,973133560,7280,7280,7280,7280,0
20240508,191500,973133560,7280,7280,7280,7280,0
20240508,191400,973133560,7280,7280,7280,7280,0
20240508,191300,973133560,7280,7280,7280,7280,0
20240508,191200,973133560,7280,7280,7280,7280,0
20240508,191100,973133560,7280,7280,7280,7280,0
20240508,191000,973133560,7280,7280,7280,7280,0
20240508,190900,973133560,7280,7280,7280,7280,0
20240508,190800,973133560,7280,7280,7280,7280,0
20240508,190700,973133560,7280,7280,7280,7280,0
20240508,190600,973133560,7280,7280,7280,7280,0
20240508,190500,973133560,7280,7280,7280,7280,0
20240508,190400,973133560,7280,7280,7280,7280,0
20240508,190300,973133560,7280,7280,7280,7280,0
20240508,190200,973133560,7280,7280,7280,7280,0
20240508,190100,973133560,7280,7280,7280,7280,0
20240508,190000,973133560,7280,7280,7280,7280,1799
20240508,185900,973133560,7280,7280,7280,7280,0
20240508,185800,973133560,7280,7280,7280,7280,0
20240508,185700,973133560,7280,7280,7280,7280,0
20240508,185600,973133560,7280,7280,7280,7280,0
20240508,185500,973133560,7280,7280,7280,7280,0
20240508,185400,973133560,7280,7280,7280,7280,0
20240508,185300,973133560,7280,7280,7280,7280,0
20240508,185200,973133560,7280,7280,7280,7280,0
20240508,185100,973133560,7280,7280,7280,7280,0
20240508,185000,973133560,7280,7280,7280,7280,0
20240508,184900,973133560,7280,7280,7280,7280,0
20240508,184800,973133560,7280,7280,7280,7280,0
20240508,184700,973133560,7280,7280,7280,7280,0
20240508,184600,973133560,7280,7280,7280,7280,0
20240508,184500,973133560,7280,7280,7280,7280,0
20240508,184400,973133560,7280,7280,7280,7280,0
20240508,184300,973133560,7280,7280,7280,7280,0
20240508,184200,973133560,7280,7280,7280,7280,0
20240508,184100,973133560,7280,7280,7280,7280,0
20240508,184000,973133560,7280,7280,7280,7280,0
20240508,183900,973133560,7280,7280,7280,7280,0
20240508,183800,973133560,7280,7280,7280,7280,0
20240508,183700,973133560,7280,7280,7280,7280,0
20240508,183600,973133560,7280,7280,7280,7280,0
20240508,183500,973133560,7280,7280,7280,7280,0
20240508,183400,973133560,7280,7280,7280,7280,0
20240508,183300,973133560,7280,7280,7280,7280,0
20240508,183200,973133560,7280,7280,7280,7280,0
20240508,183100,973133560,7280,7280,7280,7280,0
20240508,183000,973133560,7280,7280,7280,7280,1799
20240508,182900,973133560,7280,7280,7280,7280,0
20240508,182800,973133560,7280,7280,7280,7280,0
20240508,182700,973133560,7280,7280,7280,7280,0
20240508,182600,973133560,7280,7280,7280,7280,0
20240508,182500,973133560,7280,7280,7280,7280,0
20240508,182400,973133560,7280,7280,7280,7280,0
20240508,182300,973133560,7280,7280,7280,7280,0
20240508,182200,973133560,7280,7280,7280,7280,0
20240508,182100,973133560,7280,7280,7280,7280,0
20240508,182000,973133560,7280,7280,7280,7280,0
20240508,181900,973133560,7280,7280,7280,7280,0
20240508,181800,973133560,7280,7280,7280,7280,0
20240508,181700,973133560,7280,7280,7280,7280,0
20240508,181600,973133560,7280,7280,7280,7280,0
20240508,181500,973133560,7280,7280,7280,7280,0
20240508,181400,973133560,7280,7280,7280,7280,0
20240508,181300,973133560,7280,7280,7280,7280,0
20240508,181200,973133560,7280,7280,7280,7280,0
20240508,181100,973133560,7280,7280,7280,7280,0
20240508,181000,973133560,7280,7280,7280,7280,0
20240508,180900,973133560,7280,7280,7280,7280,0
20240508,180800,973133560,7280,7280,7280,7280,0
20240508,180700,973133560,7280,7280,7280,7280,0
20240508,180600,973133560,7280,7280,7280,7280,0
20240508,180500,973133560,7280,7280,7280,7280,0
20240508,180400,973133560,7280,7280,7280,7280,0
20240508,180300,973133560,7280,7280,7280,7280,0
20240508,180200,973133560,7280,7280,7280,7280,0
20240508,180100,973133560,7280,7280,7280,7280,0
20240508,180000,973133560,7280,7280,7280,7280,1799
20240508,175900,973133560,7280,7280,7280,7280,0
20240508,175800,973133560,7280,7280,7280,7280,0
20240508,175700,973133560,7280,7280,7280,7280,0
20240508,175600,973133560,7280,7280,7280,7280,0
20240508,175500,973133560,7280,7280,7280,7280,0
20240508,175400,973133560,7280,7280,7280,7280,0
20240508,175300,973133560,7280,7280,7280,7280,0
20240508,175200,973133560,7280,7280,7280,7280,0
20240508,175100,973133560,7280,7280,7280,7280,0
20240508,175000,973133560,7280,7280,7280,7280,0
20240508,174900,973133560,7280,7280,7280,7280,0
20240508,174800,973133560,7280,7280,7280,7280,0
20240508,174700,973133560,7280,7280,7280,7280,0
20240508,174600,973133560,7280,7280,7280,7280,0
20240508,174500,973133560,7280,7280,7280,7280,0
20240508,174400,973133560,7280,7280,7280,7280,0
20240508,174300,973133560,7280,7280,7280,7280,0
20240508,174200,973133560,7280,7280,7280,7280,0
20240508,174100,973133560,7280,7280,7280,7280,0
20240508,174000,973133560,7280,7280,7280,7280,0
20240508,173900,973133560,7280,7280,7280,7280,0
20240508,173800,973133560,7280,7280,7280,7280,0
20240508,173700,973133560,7280,7280,7280,7280,0
20240508,173600,973133560,7280,7280,7280,7280,0
20240508,173500,973133560,7280,7280,7280,7280,0
20240508,173400,973133560,7280,7280,7280,7280,0
20240508,173300,973133560,7280,7280,7280,7280,0
20240508,173200,973133560,7280,7280,7280,7280,0
20240508,173100,973133560,7280,7280,7280,7280,0
20240508,173000,973133560,7280,7280,7280,7280,1799
20240508,172900,973133560,7280,7280,7280,7280,0
20240508,172800,973133560,7280,7280,7280,7280,0
20240508,172700,973133560,7280,7280,7280,7280,0
20240508,172600,973133560,7280,7280,7280,7280,0
20240508,172500,973133560,7280,7280,7280,7280,0
20240508,172400,973133560,7280,7280,7280,7280,0
20240508,172300,973133560,7280,7280,7280,7280,0
20240508,172200,973133560,7280,7280,7280,7280,0
20240508,172100,973133560,7280,7280,7280,7280,0
20240508,172000,973133560,7280,7280,7280,7280,0
20240508,171900,973133560,7280,7280,7280,7280,0
20240508,171800,973133560,7280,7280,7280,7280,0
20240508,171700,973133560,7280,7280,7280,7280,0
20240508,171600,973133560,7280,7280,7280,7280,0
20240508,171500,973133560,7280,7280,7280,7280,0
20240508,171400,973133560,7280,7280,7280,7280,0
20240508,171300,973133560,7280,7280,7280,7280,0
20240508,171200,973133560,7280,7280,7280,7280,0
20240508,171100,973133560,7280,7280,7280,7280,0
20240508,171000,973133560,7280,7280,7280,7280,0
20240508,170900,973133560,7280,7280,7280,7280,0
20240508,170800,973133560,7280,7280,7280,7280,0
20240508,170700,973133560,7280,7280,7280,7280,0
20240508,170600,973133560,7280,7280,7280,7280,0
20240508,170500,973133560,7280,7280,7280,7280,0
20240508,170400,973133560,7280,7280,7280,7280,0
20240508,170300,973133560,7280,7280,7280,7280,0
20240508,170200,973133560,7280,7280,7280,7280,0
20240508,170100,973133560,7280,7280,7280,7280,0
20240508,170000,973133560,7280,7280,7280,7280,1799
20240508,165900,973133560,7280,7280,7280,7280,0
20240508,165800,973133560,7280,7280,7280,7280,0
20240508,165700,973133560,7280,7280,7280,7280,0
20240508,165600,973133560,7280,7280,7280,7280,0
20240508,165500,973133560,7280,7280,7280,7280,0
20240508,165400,973133560,7280,7280,7280,7280,0
20240508,165300,973133560,7280,7280,7280,7280,0
20240508,165200,973133560,7280,7280,7280,7280,0
20240508,165100,973133560,7280,7280,7280,7280,0
20240508,165000,973133560,7280,7280,7280,7280,0
20240508,164900,973133560,7280,7280,7280,7280,0
20240508,164800,973133560,7280,7280,7280,7280,0
20240508,164700,973133560,7280,7280,7280,7280,0
20240508,164600,973133560,7280,7280,7280,7280,0
20240508,164500,973133560,7280,7280,7280,7280,0
20240508,164400,973133560,7280,7280,7280,7280,0
20240508,164300,973133560,7280,7280,7280,7280,0
20240508,164200,973133560,7280,7280,7280,7280,0
20240508,164100,973133560,7280,7280,7280,7280,0
20240508,164000,973133560,7280,7280,7280,7280,0
20240508,163900,973133560,7280,7280,7280,7280,0
20240508,163800,973133560,7280,7280,7280,7280,0
20240508,163700,973133560,7280,7280,7280,7280,0
20240508,163600,973133560,7280,7280,7280,7280,0
20240508,163500,973133560,7280,7280,7280,7280,0
20240508,163400,973133560,7280,7280,7280,7280,0
20240508,163300,973133560,7280,7280,7280,7280,0
20240508,163200,973133560,7280,7280,7280,7280,0
20240508,163100,973133560,7280,7280,7280,7280,0
20240508,163000,973133560,7280,7280,7280,7280,1799
20240508,162900,973133560,7280,7280,7280,7280,0
20240508,162800,973133560,7280,7280,7280,7280,0
20240508,162700,973133560,7280,7280,7280,7280,0
20240508,162600,973133560,7280,7280,7280,7280,0
20240508,162500,973133560,7280,7280,7280,7280,0
20240508,162400,973133560,7280,7280,7280,7280,0
20240508,162300,973133560,7280,7280,7280,7280,0
20240508,162200,973133560,7280,7280,7280,7280,0
20240508,162100,973133560,7280,7280,7280,7280,0
20240508,162000,973133560,7280,7280,7280,7280,0
20240508,161900,973133560,7280,7280,7280,7280,0
20240508,161800,973133560,7280,7280,7280,7280,0
20240508,161700,973133560,7280,7280,7280,7280,0
20240508,161600,973133560,7280,7280,7280,7280,0
20240508,161500,973133560,7280,7280,7280,7280,0
20240508,161400,973133560,7280,7280,7280,7280,0
20240508,161300,973133560,7280,7280,7280,7280,0
20240508,161200,973133560,7280,7280,7280,7280,0
20240508,161100,973133560,7280,7280,7280,7280,0
20240508,161000,973133560,7280,7280,7280,7280,0
20240508,160900,973133560,7280,7280,7280,7280,0
20240508,160800,973133560,7280,7280,7280,7280,0
20240508,160700,973133560,7280,7280,7280,7280,0
20240508,160600,973133560,7280,7280,7280,7280,0
20240508,160500,973133560,7280,7280,7280,7280,0
20240508,160400,973133560,7280,7280,7280,7280,0
20240508,160300,973133560,7280,7280,7280,7280,0
20240508,160200,973133560,7280,7280,7280,7280,0
20240508,160100,973133560,7280,7280,7280,7280,0
20240508,160000,973133560,7280,7280,7280,7280,1799
20240508,155900,973133560,7280,7280,7280,7280,0
20240508,155800,973133560,7280,7280,7280,7280,0
20240508,155700,973133560,7280,7280,7280,7280,0
20240508,155600,973133560,7280,7280,7280,7280,0
20240508,155500,973133560,7280,7280,7280,7280,0
20240508,155400,973133560,7280,7280,7280,7280,0
20240508,155300,973133560,7280,7280,7280,7280,0
20240508,155200,973133560,7280,7280,7280,7280,0
20240508,155100,973133560,7280,7280,7280,7280,0
20240508,155000,973133560,7280,7280,7280,7280,0
20240508,154900,973133560,7280,7280,7280,7280,0
20240508,154800,973133560,7280,7280,7280,7280,0
20240508,154700,973133560,7280,7280,7280,7280,0
20240508,154600,973133560,7280,7280,7280,7280,0
20240508,154500,973133560,7280,7280,7280,7280,0
20240508,154400,973133560,7280,7280,7280,7280,0
20240508,154300,973133560,7280,7280,7280,7280,0
20240508,154200,973133560,7280,7280,7280,7280,0
20240508,154100,973133560,7280,7280,7280,7280,0
20240508,154000,973133560,7280,7280,7280,7280,0
20240508,153900,973133560,7280,7280,7280,7280,0
20240508,153800,973133560,7280,7280,7280,7280,0
20240508,153700,973133560,7280,7280,7280,7280,0
20240508,153600,973133560,7280,7280,7280,7280,0
20240508,153500,973133560,7280,7280,7280,7280,0
20240508,153400,973133560,7280,7280,7280,7280,0
20240508,153300,973133560,7280,7280,7280,7280,0
20240508,153200,973133560,7280,7280,7280,7280,0
20240508,153100,973133560,7280,7280,7280,7280,0
20240508,153000,973133560,7280,7280,7280,7280,3598
20240508,152900,960036840,7290,7290,7290,7290,0
20240508,152800,960036840,7290,7290,7290,7290,0
20240508,152700,960036840,7290,7290,7290,7290,0
20240508,152600,960036840,7290,7290,7290,7290,0
20240508,152500,960036840,7290,7290,7290,7290,0
20240508,152400,960036840,7290,7290,7290,7290,0
20240508,152300,960036840,7290,7290,7290,7290,0
20240508,152200,960036840,7290,7290,7290,7290,0
20240508,152100,960036840,7290,7290,7290,7290,0
20240508,152000,960036840,7290,7290,7290,7290,0
20240508,151900,960036840,7290,7290,7300,7270,1789
20240508,151800,947010920,7280,7290,7310,7270,1176
20240508,151700,938442050,7310,7290,7310,7280,674
20240508,151600,933528220,7290,7290,7300,7290,132
20240508,151500,932564690,7300,7290,7300,7290,227
20240508,151400,930907650,7300,7300,7300,7290,152
20240508,151300,929799300,7290,7300,7300,7280,3206
20240508,151200,906396570,7290,7310,7310,7290,7313
20240508,151100,853016950,7310,7300,7310,7300,2001
20240508,151000,838409640,7310,7310,7310,7300,719
20240508,150900,833158750,7310,7300,7310,7290,1666
20240508,150800,820986120,7290,7290,7290,7290,462
20240508,150700,817618140,7290,7300,7300,7290,21
20240508,150600,817465040,7300,7300,7300,7300,835
20240508,150500,811369540,7290,7290,7290,7290,0
20240508,150400,811369540,7290,7290,7290,7290,10
20240508,150300,811296640,7280,7280,7280,7280,15
20240508,150200,811187440,7290,7290,7290,7290,116
20240508,150100,810341800,7280,7280,7280,7280,62
20240508,150000,809890440,7280,7280,7280,7280,302
20240508,145900,807691880,7270,7280,7280,7270,206
20240508,145800,806194220,7280,7280,7280,7280,30
20240508,145700,805975820,7280,7270,7280,7270,444
20240508,145600,802746890,7270,7270,7270,7270,12
20240508,145500,802659650,7270,7270,7270,7270,153
20240508,145400,801547340,7280,7280,7280,7280,1
20240508,145300,801540060,7260,7260,7260,7260,0
20240508,145200,801540060,7260,7260,7260,7260,0
20240508,145100,801540060,7260,7260,7260,7260,12
20240508,145000,801452940,7260,7260,7260,7260,0
20240508,144900,801452940,7260,7260,7260,7260,401
20240508,144800,798541680,7260,7260,7260,7260,10
20240508,144700,798469080,7280,7270,7280,7260,19
20240508,144600,798331040,7270,7270,7270,7270,55
20240508,144500,797931190,7270,7270,7270,7270,0
20240508,144400,797931190,7270,7270,7270,7270,0
20240508,144300,797931190,7270,7270,7270,7270,0
20240508,144200,797931190,7270,7270,7270,7270,13
20240508,144100,797836680,7270,7270,7270,7270,149
20240508,144000,796753450,7270,7270,7270,7270,0
20240508,143900,796753450,7270,7270,7270,7270,157
20240508,143800,795612060,7270,7270,7270,7270,0
20240508,143700,795612060,7270,7270,7270,7270,226
20240508,143600,793969040,7290,7270,7290,7270,1101
20240508,143500,785964750,7290,7290,7290,7290,11
20240508,143400,785884560,7290,7290,7290,7290,0
20240508,143300,785884560,7290,7290,7290,7290,0
20240508,143200,785884560,7290,7290,7290,7290,1
20240508,143100,785877270,7290,7280,7290,7280,722
20240508,143000,780614190,7280,7280,7280,7280,480
20240508,142900,777119790,7280,7280,7280,7280,86
20240508,142800,776493710,7280,7280,7290,7280,38
20240508,142700,776217020,7300,7300,7300,7300,0
20240508,142600,776217020,7300,7270,7300,7270,107
20240508,142500,775439060,7270,7270,7270,7270,0
20240508,142400,775439060,7270,7270,7270,7260,252
20240508,142300,773607470,7270,7270,7270,7270,11
20240508,142200,773527500,7300,7270,7300,7260,53
20240508,142100,773142590,7290,7290,7290,7290,0
20240508,142000,773142590,7290,7290,7290,7290,2
20240508,141900,773128010,7260,7270,7270,7260,500
20240508,141800,769495900,7290,7290,7290,7290,0
20240508,141700,769495900,7290,7290,7290,7290,100
20240508,141600,768766900,7290,7280,7290,7280,5
20240508,141500,768730460,7260,7260,7260,7260,1906
20240508,141400,754892900,7260,7290,7290,7260,1750
20240508,141300,742155660,7290,7280,7300,7280,3415
20240508,141200,717261380,7270,7270,7270,7270,250
20240508,141100,715443880,7270,7270,7270,7270,50
20240508,141000,715080380,7270,7270,7270,7270,222
20240508,140900,713466440,7260,7260,7260,7260,0
20240508,140800,713466440,7260,7260,7260,7260,152
20240508,140700,712362920,7260,7270,7270,7260,2000
20240508,140600,697842730,7280,7280,7280,7280,4
20240508,140500,697813610,7280,7280,7280,7280,0
20240508,140400,697813610,7280,7280,7280,7280,0
20240508,140300,697813610,7280,7270,7280,7270,179
20240508,140200,696512270,7270,7270,7270,7270,0
20240508,140100,696512270,7270,7260,7270,7260,20
20240508,140000,696367000,7260,7260,7260,7260,0
20240508,135900,696367000,7260,7260,7260,7260,0
20240508,135800,696367000,7260,7260,7260,7260,26
20240508,135700,696178240,7270,7270,7270,7270,124
20240508,135600,695276760,7270,7270,7270,7270,12
20240508,135500,695189520,7270,7270,7270,7270,0
20240508,135400,695189520,7270,7270,7270,7270,0
20240508,135300,695189520,7270,7270,7270,7270,5
20240508,135200,695153170,7270,7270,7270,7270,12
20240508,135100,695065930,7260,7260,7260,7260,0
20240508,135000,695065930,7260,7260,7260,7260,0
20240508,134900,695065930,7260,7260,7260,7260,0
20240508,134800,695065930,7260,7270,7270,7260,14
20240508,134700,694964270,7270,7270,7270,7270,0
20240508,134600,694964270,7270,7270,7270,7270,0
20240508,134500,694964270,7270,7270,7270,7270,0
20240508,134400,694964270,7270,7270,7270,7270,12
20240508,134300,694877030,7270,7280,7280,7270,10
20240508,134200,694804280,7280,7280,7280,7280,2
20240508,134100,694789720,7280,7280,7280,7280,10
20240508,134000,694716920,7270,7270,7270,7270,0
20240508,133900,694716920,7270,7270,7270,7270,0
20240508,133800,694716920,7270,7270,7270,7270,17
20240508,133700,694593330,7270,7280,7280,7270,420
20240508,133600,691539900,7270,7270,7270,7270,10
20240508,133500,691467200,7280,7280,7280,7280,469
20240508,133400,688052880,7280,7280,7280,7280,31
20240508,133300,687827200,7270,7270,7270,7270,8
20240508,133200,687769040,7270,7270,7270,7270,7
20240508,133100,687718150,7270,7270,7270,7270,0
20240508,133000,687718150,7270,7270,7270,7270,9
20240508,132900,687652720,7260,7260,7260,7260,0
20240508,132800,687652720,7260,7270,7280,7260,1756
20240508,132700,674901390,7260,7270,7270,7260,632
20240508,132600,670307250,7260,7260,7260,7260,0
20240508,132500,670307250,7260,7270,7270,7260,931
20240508,132400,663539390,7270,7270,7270,7270,7
20240508,132300,663488500,7270,7270,7270,7270,0
20240508,132200,663488500,7270,7260,7270,7260,15
20240508,132100,663379500,7270,7260,7270,7260,22
20240508,132000,663219680,7290,7290,7290,7290,20
20240508,131900,663073880,7290,7290,7290,7290,9
20240508,131800,663008270,7260,7260,7260,7260,0
20240508,131700,663008270,7260,7260,7260,7260,150
20240508,131600,661919270,7260,7260,7260,7260,0
20240508,131500,661919270,7260,7270,7270,7260,882
20240508,131400,655515200,7270,7270,7270,7270,27
20240508,131300,655318910,7270,7270,7270,7270,550
20240508,131200,651320410,7290,7290,7290,7290,0
20240508,131100,651320410,7290,7290,7290,7290,0
20240508,131000,651320410,7290,7310,7310,7290,5
20240508,130900,651283940,7290,7280,7290,7280,196
20240508,130800,649855170,7270,7270,7270,7270,500
20240508,130700,646220170,7290,7290,7290,7290,0
20240508,130600,646220170,7290,7290,7290,7290,0
20240508,130500,646220170,7290,7300,7300,7260,263
20240508,130400,644300960,7300,7300,7300,7300,0
20240508,130300,644300960,7300,7300,7300,7300,100
20240508,130200,643570960,7300,7300,7300,7300,0
20240508,130100,643570960,7300,7300,7300,7300,0
20240508,130000,643570960,7300,7300,7300,7300,0
20240508,125900,643570960,7300,7300,7300,7300,0
20240508,125800,643570960,7300,7270,7300,7270,608
20240508,125700,639147560,7270,7270,7270,7270,0
20240508,125600,639147560,7270,7270,7270,7270,348
20240508,125500,636617600,7270,7270,7270,7270,0
20240508,125400,636617600,7270,7270,7270,7270,0
20240508,125300,636617600,7270,7270,7270,7270,0
20240508,125200,636617600,7270,7270,7270,7270,138
20240508,125100,635614340,7270,7270,7270,7270,0
20240508,125000,635614340,7270,7290,7290,7270,78
20240508,124900,635046670,7290,7300,7300,7280,41
20240508,124800,634747650,7300,7300,7300,7300,0
20240508,124700,634747650,7300,7300,7300,7300,68
20240508,124600,634251250,7300,7300,7300,7300,100
20240508,124500,633521250,7320,7310,7320,7310,1537
20240508,124400,622275510,7310,7310,7310,7300,282
20240508,124300,620214130,7300,7280,7300,7280,420
20240508,124200,617149380,7280,7280,7280,7280,7
20240508,124100,617098420,7280,7280,7280,7280,23
20240508,124000,616930980,7270,7270,7270,7270,0
20240508,123900,616930980,7270,7270,7270,7270,0
20240508,123800,616930980,7270,7270,7270,7270,0
20240508,123700,616930980,7270,7270,7270,7270,0
20240508,123600,616930980,7270,7270,7270,7270,0
20240508,123500,616930980,7270,7270,7270,7270,130
20240508,123400,615985880,7270,7270,7270,7270,136
20240508,123300,614997160,7270,7270,7270,7270,501
20240508,123200,611354890,7270,7270,7270,7270,12
20240508,123100,611267650,7270,7270,7270,7270,10
20240508,123000,611194950,7270,7270,7270,7270,0
20240508,122900,611194950,7270,7270,7270,7270,308
20240508,122800,608955790,7280,7280,7280,7280,10
20240508,122700,608882990,7270,7270,7270,7270,12
20240508,122600,608795750,7280,7280,7280,7280,0
20240508,122500,608795750,7280,7280,7280,7280,0
20240508,122400,608795750,7280,7280,7280,7280,0
20240508,122300,608795750,7280,7280,7280,7280,0
20240508,122200,608795750,7280,7280,7280,7280,10
20240508,122100,608722950,7270,7270,7270,7270,12
20240508,122000,608635710,7280,7280,7280,7280,70
20240508,121900,608126110,7270,7270,7270,7270,102
20240508,121800,607384570,7270,7270,7270,7270,12
20240508,121700,607297330,7270,7270,7270,7270,1
20240508,121600,607290060,7270,7270,7270,7270,20
20240508,121500,607144660,7270,7270,7270,7270,0
20240508,121400,607144660,7270,7270,7270,7270,5
20240508,121300,607108310,7280,7280,7290,7280,758
20240508,121200,601590000,7280,7280,7280,7280,10
20240508,121100,601517200,7270,7270,7270,7270,0
20240508,121000,601517200,7270,7270,7270,7270,9
20240508,120900,601451770,7290,7290,7290,7290,100
20240508,120800,600722770,7290,7290,7290,7290,0
20240508,120700,600722770,7290,7290,7290,7290,8
20240508,120600,600664450,7290,7290,7290,7290,5
20240508,120500,600628000,7290,7290,7290,7290,601
20240508,120400,596246710,7280,7280,7280,7280,205
20240508,120300,594754310,7270,7270,7270,7270,0
20240508,120200,594754310,7270,7270,7270,7270,0
20240508,120100,594754310,7270,7270,7270,7270,0
20240508,120000,594754310,7270,7270,7270,7270,799
20240508,115900,588945580,7270,7270,7270,7270,1
20240508,115800,588938310,7270,7270,7270,7270,0
20240508,115700,588938310,7270,7270,7270,7270,0
20240508,115600,588938310,7270,7270,7270,7270,11
20240508,115500,588858340,7260,7270,7270,7260,19
20240508,115400,588720330,7270,7270,7270,7270,0
20240508,115300,588720330,7270,7270,7270,7270,0
20240508,115200,588720330,7270,7270,7270,7270,2
20240508,115100,588705790,7260,7260,7260,7260,0
20240508,115000,588705790,7260,7260,7260,7260,0
20240508,114900,588705790,7260,7260,7260,7260,1
20240508,114800,588698530,7260,7260,7260,7260,44
20240508,114700,588379090,7250,7250,7250,7250,0
20240508,114600,588379090,7250,7250,7250,7250,12
20240508,114500,588292090,7250,7250,7250,7250,12
20240508,114400,588205090,7250,7250,7250,7250,0
20240508,114300,588205090,7250,7260,7260,7250,90
20240508,114200,587552240,7260,7260,7260,7260,9
20240508,114100,587486900,7260,7260,7260,7260,0
20240508,114000,587486900,7260,7260,7260,7260,0
20240508,113900,587486900,7260,7260,7260,7260,12
20240508,113800,587399780,7250,7250,7250,7250,347
20240508,113700,584884030,7260,7260,7260,7260,0
20240508,113600,584884030,7260,7260,7260,7260,263
20240508,113500,582974650,7260,7250,7260,7250,16
20240508,113400,582858600,7250,7250,7250,7250,400
20240508,113300,579958600,7250,7230,7250,7230,1215
20240508,113200,571150130,7230,7230,7230,7230,0
20240508,113100,571150130,7230,7230,7230,7230,625
20240508,113000,566631380,7230,7230,7230,7230,1388
20240508,112900,556596140,7230,7240,7240,7230,687
20240508,112800,551629120,7230,7250,7250,7230,3949
20240508,112700,523038540,7250,7250,7250,7250,0
20240508,112600,523038540,7250,7250,7260,7250,3659
20240508,112500,496509790,7260,7250,7260,7250,370
20240508,112400,493826790,7250,7260,7260,7250,97
20240508,112300,493122690,7260,7260,7260,7260,0
20240508,112200,493122690,7260,7260,7260,7260,0
20240508,112100,493122690,7260,7260,7260,7260,419
20240508,112000,490080750,7260,7280,7280,7260,5323
20240508,111900,451389090,7270,7270,7270,7270,0
20240508,111800,451389090,7270,7270,7270,7270,0
20240508,111700,451389090,7270,7270,7270,7270,12
20240508,111600,451301850,7270,7270,7270,7270,91
20240508,111500,450640280,7280,7280,7280,7280,100
20240508,111400,449912280,7290,7290,7290,7290,0
20240508,111300,449912280,7290,7290,7290,7290,0
20240508,111200,449912280,7290,7290,7290,7290,0
20240508,111100,449912280,7290,7290,7290,7290,60
20240508,111000,449474880,7290,7290,7290,7290,8
20240508,110900,449416560,7290,7270,7290,7270,354
20240508,110800,446840760,7270,7270,7270,7270,619
20240508,110700,442340630,7260,7260,7260,7260,0
20240508,110600,442340630,7260,7260,7260,7260,0
20240508,110500,442340630,7260,7260,7260,7260,12
20240508,110400,442253510,7270,7270,7270,7270,152
20240508,110300,441148470,7270,7270,7270,7270,1
20240508,110200,441141200,7260,7260,7260,7260,12
20240508,110100,441054080,7260,7260,7260,7260,17
20240508,110000,440930660,7260,7260,7260,7260,60
20240508,105900,440495060,7260,7270,7270,7260,120
20240508,105800,439623780,7270,7270,7270,7270,0
20240508,105700,439623780,7270,7260,7270,7260,600
20240508,105600,435265780,7260,7270,7270,7260,13
20240508,105500,435171390,7260,7260,7260,7260,25
20240508,105400,434989890,7260,7260,7260,7260,0
20240508,105300,434989890,7260,7260,7260,7260,52
20240508,105200,434612370,7260,7260,7260,7260,12
20240508,105100,434525250,7260,7270,7270,7260,242
20240508,105000,432768230,7260,7260,7260,7260,12
20240508,104900,432681110,7270,7270,7270,7270,1
20240508,104800,432673840,7260,7260,7260,7260,0
20240508,104700,432673840,7260,7260,7260,7260,511
20240508,104600,428963980,7270,7270,7270,7260,52
20240508,104500,428586440,7270,7270,7270,7270,3
20240508,104400,428564630,7280,7280,7280,7280,0
20240508,104300,428564630,7280,7280,7280,7280,0
20240508,104200,428564630,7280,7270,7280,7270,300
20240508,104100,426382270,7270,7270,7270,7270,104
20240508,104000,425626190,7270,7280,7280,7270,13
20240508,103900,425531670,7280,7280,7280,7280,0
20240508,103800,425531670,7280,7280,7280,7280,0
20240508,103700,425531670,7280,7280,7280,7280,100
20240508,103600,424803670,7290,7290,7290,7290,185
20240508,103500,423455020,7290,7290,7290,7290,0
20240508,103400,423455020,7290,7290,7290,7290,0
20240508,103300,423455020,7290,7290,7290,7290,2
20240508,103200,423440440,7290,7290,7290,7290,74
20240508,103100,422900980,7300,7300,7300,7300,10
20240508,103000,422827980,7300,7250,7300,7250,22489
20240508,102900,259309220,7250,7260,7260,7250,14
20240508,102800,259207700,7250,7250,7250,7250,32
20240508,102700,258975700,7250,7250,7250,7250,0
20240508,102600,258975700,7250,7250,7250,7250,500
20240508,102500,255350700,7250,7260,7260,7250,22
20240508,102400,255191100,7250,7250,7250,7250,0
20240508,102300,255191100,7250,7260,7260,7250,168
20240508,102200,253971550,7260,7260,7260,7260,0
20240508,102100,253971550,7260,7260,7260,7260,21
20240508,102000,253819090,7260,7260,7260,7260,28
20240508,101900,253615810,7260,7270,7270,7260,115
20240508,101800,252780860,7270,7270,7270,7270,1
20240508,101700,252773590,7270,7270,7270,7270,1
20240508,101600,252766320,7270,7260,7270,7250,825
20240508,101500,246772540,7260,7260,7260,7260,0
20240508,101400,246772540,7260,7260,7260,7260,106
20240508,101300,246002980,7250,7250,7250,7250,61
20240508,101200,245560730,7250,7270,7270,7250,234
20240508,101100,243860570,7270,7310,7310,7270,449
20240508,101000,240595840,7280,7280,7280,7280,277
20240508,100900,238579280,7310,7290,7310,7280,68
20240508,100800,238083960,7290,7290,7290,7290,0
20240508,100700,238083960,7290,7290,7290,7290,1034
20240508,100600,230546100,7300,7310,7310,7300,1267
20240508,100500,221296990,7310,7320,7320,7310,178
20240508,100400,219995650,7330,7300,7330,7300,32
20240508,100300,219761460,7330,7330,7330,7330,276
20240508,100200,217738380,7330,7330,7330,7330,193
20240508,100100,216323690,7330,7330,7330,7300,107
20240508,100000,215539740,7330,7330,7330,7300,177
20240508,095900,214242690,7330,7320,7330,7300,338
20240508,095800,211767400,7320,7290,7320,7290,186
20240508,095700,210407630,7310,7310,7310,7310,81
20240508,095600,209815520,7310,7300,7310,7300,2275
20240508,095500,193206890,7300,7300,7300,7300,46
20240508,095400,192871090,7300,7290,7300,7280,151
20240508,095300,191769540,7300,7300,7300,7290,464
20240508,095200,188385170,7300,7300,7300,7300,260
20240508,095100,186487170,7300,7260,7300,7250,3875
20240508,095000,158381870,7300,7300,7310,7300,269
20240508,094900,156417970,7300,7300,7300,7250,2273
20240508,094800,139839000,7300,7300,7300,7300,278
20240508,094700,137809600,7300,7280,7310,7280,771
20240508,094600,132179580,7280,7260,7280,7240,2940
20240508,094500,110866640,7270,7250,7270,7250,429
20240508,094400,107754500,7260,7260,7270,7260,1086
20240508,094300,99869640,7270,7280,7290,7270,216
20240508,094200,98297900,7280,7280,7280,7280,80
20240508,094100,97715500,7280,7290,7290,7270,141
20240508,094000,96688730,7290,7290,7290,7280,142
20240508,093900,95653650,7290,7280,7290,7280,100
20240508,093800,94924900,7290,7290,7290,7280,63
20240508,093700,94465660,7290,7280,7290,7270,113
20240508,093600,93642280,7280,7280,7280,7270,222
20240508,093500,92026190,7280,7280,7280,7280,100
20240508,093400,91298190,7260,7270,7280,7260,281
20240508,093300,89255410,7290,7290,7290,7290,0
20240508,093200,89255410,7290,7290,7290,7280,3083
20240508,093100,66791530,7290,7290,7290,7290,7
20240508,093000,66740500,7300,7310,7310,7300,107
20240508,092900,65959330,7310,7300,7310,7290,236
20240508,092800,64237330,7300,7300,7300,7300,74
20240508,092700,63697130,7300,7300,7300,7300,30
20240508,092600,63478130,7300,7300,7300,7300,20
20240508,092500,63332130,7310,7310,7310,7300,206
20240508,092400,61827930,7310,7300,7310,7300,120
20240508,092300,60951530,7310,7320,7320,7300,269
20240508,092200,58987060,7320,7320,7320,7320,30
20240508,092100,58767460,7310,7310,7310,7310,0
20240508,092000,58767460,7310,7310,7310,7310,23
20240508,091900,58599330,7320,7310,7320,7310,79
20240508,091800,58021820,7310,7310,7310,7310,5
20240508,091700,57985270,7300,7310,7310,7300,65
20240508,091600,57510620,7310,7300,7310,7300,85
20240508,091500,56890070,7300,7300,7300,7300,138
20240508,091400,55882670,7300,7290,7300,7290,118
20240508,091300,55021670,7290,7290,7290,7290,52
20240508,091200,54642590,7290,7260,7290,7250,2141
20240508,091100,39115600,7250,7260,7260,7250,50
20240508,091000,38753020,7260,7260,7260,7260,121
20240508,090900,37874560,7290,7260,7290,7250,1512
20240508,090800,26910300,7300,7270,7300,7260,1800
20240508,090700,13820450,7270,7290,7290,7270,262
20240508,090600,11913770,7290,7300,7300,7290,153
20240508,090500,10797870,7300,7310,7310,7300,105
20240508,090400,10031060,7310,7310,7310,7310,211
20240508,090300,8488650,7340,7290,7340,7290,263
20240508,090200,6565260,7290,7300,7300,7290,266
20240508,090100,4625820,7300,7300,7300,7300,30
20240508,090000,4406820,7260,7260,7260,7260,607