KissMeData/094840/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200100,437668920,7080,7080,7080,7080,1383
20240508,200000,437668920,7080,7080,7080,7080,0
20240508,195900,437668920,7080,7080,7080,7080,0
20240508,195800,437668920,7080,7080,7080,7080,0
20240508,195700,437668920,7080,7080,7080,7080,0
20240508,195600,437668920,7080,7080,7080,7080,0
20240508,195500,437668920,7080,7080,7080,7080,0
20240508,195400,437668920,7080,7080,7080,7080,0
20240508,195300,437668920,7080,7080,7080,7080,0
20240508,195200,437668920,7080,7080,7080,7080,0
20240508,195100,437668920,7080,7080,7080,7080,0
20240508,195000,437668920,7080,7080,7080,7080,0
20240508,194900,437668920,7080,7080,7080,7080,0
20240508,194800,437668920,7080,7080,7080,7080,0
20240508,194700,437668920,7080,7080,7080,7080,0
20240508,194600,437668920,7080,7080,7080,7080,0
20240508,194500,437668920,7080,7080,7080,7080,0
20240508,194400,437668920,7080,7080,7080,7080,0
20240508,194300,437668920,7080,7080,7080,7080,0
20240508,194200,437668920,7080,7080,7080,7080,0
20240508,194100,437668920,7080,7080,7080,7080,0
20240508,194000,437668920,7080,7080,7080,7080,0
20240508,193900,437668920,7080,7080,7080,7080,0
20240508,193800,437668920,7080,7080,7080,7080,0
20240508,193700,437668920,7080,7080,7080,7080,0
20240508,193600,437668920,7080,7080,7080,7080,0
20240508,193500,437668920,7080,7080,7080,7080,0
20240508,193400,437668920,7080,7080,7080,7080,0
20240508,193300,437668920,7080,7080,7080,7080,0
20240508,193200,437668920,7080,7080,7080,7080,0
20240508,193100,437668920,7080,7080,7080,7080,1383
20240508,193000,437668920,7080,7080,7080,7080,0
20240508,192900,437668920,7080,7080,7080,7080,0
20240508,192800,437668920,7080,7080,7080,7080,0
20240508,192700,437668920,7080,7080,7080,7080,0
20240508,192600,437668920,7080,7080,7080,7080,0
20240508,192500,437668920,7080,7080,7080,7080,0
20240508,192400,437668920,7080,7080,7080,7080,0
20240508,192300,437668920,7080,7080,7080,7080,0
20240508,192200,437668920,7080,7080,7080,7080,0
20240508,192100,437668920,7080,7080,7080,7080,0
20240508,192000,437668920,7080,7080,7080,7080,0
20240508,191900,437668920,7080,7080,7080,7080,0
20240508,191800,437668920,7080,7080,7080,7080,0
20240508,191700,437668920,7080,7080,7080,7080,0
20240508,191600,437668920,7080,7080,7080,7080,0
20240508,191500,437668920,7080,7080,7080,7080,0
20240508,191400,437668920,7080,7080,7080,7080,0
20240508,191300,437668920,7080,7080,7080,7080,0
20240508,191200,437668920,7080,7080,7080,7080,0
20240508,191100,437668920,7080,7080,7080,7080,0
20240508,191000,437668920,7080,7080,7080,7080,0
20240508,190900,437668920,7080,7080,7080,7080,0
20240508,190800,437668920,7080,7080,7080,7080,0
20240508,190700,437668920,7080,7080,7080,7080,0
20240508,190600,437668920,7080,7080,7080,7080,0
20240508,190500,437668920,7080,7080,7080,7080,0
20240508,190400,437668920,7080,7080,7080,7080,0
20240508,190300,437668920,7080,7080,7080,7080,0
20240508,190200,437668920,7080,7080,7080,7080,0
20240508,190100,437668920,7080,7080,7080,7080,1383
20240508,190000,437668920,7080,7080,7080,7080,0
20240508,185900,437668920,7080,7080,7080,7080,0
20240508,185800,437668920,7080,7080,7080,7080,0
20240508,185700,437668920,7080,7080,7080,7080,0
20240508,185600,437668920,7080,7080,7080,7080,0
20240508,185500,437668920,7080,7080,7080,7080,0
20240508,185400,437668920,7080,7080,7080,7080,0
20240508,185300,437668920,7080,7080,7080,7080,0
20240508,185200,437668920,7080,7080,7080,7080,0
20240508,185100,437668920,7080,7080,7080,7080,0
20240508,185000,437668920,7080,7080,7080,7080,0
20240508,184900,437668920,7080,7080,7080,7080,0
20240508,184800,437668920,7080,7080,7080,7080,0
20240508,184700,437668920,7080,7080,7080,7080,0
20240508,184600,437668920,7080,7080,7080,7080,0
20240508,184500,437668920,7080,7080,7080,7080,0
20240508,184400,437668920,7080,7080,7080,7080,0
20240508,184300,437668920,7080,7080,7080,7080,0
20240508,184200,437668920,7080,7080,7080,7080,0
20240508,184100,437668920,7080,7080,7080,7080,0
20240508,184000,437668920,7080,7080,7080,7080,0
20240508,183900,437668920,7080,7080,7080,7080,0
20240508,183800,437668920,7080,7080,7080,7080,0
20240508,183700,437668920,7080,7080,7080,7080,0
20240508,183600,437668920,7080,7080,7080,7080,0
20240508,183500,437668920,7080,7080,7080,7080,0
20240508,183400,437668920,7080,7080,7080,7080,0
20240508,183300,437668920,7080,7080,7080,7080,0
20240508,183200,437668920,7080,7080,7080,7080,0
20240508,183100,437668920,7080,7080,7080,7080,1383
20240508,183000,437668920,7080,7080,7080,7080,0
20240508,182900,437668920,7080,7080,7080,7080,0
20240508,182800,437668920,7080,7080,7080,7080,0
20240508,182700,437668920,7080,7080,7080,7080,0
20240508,182600,437668920,7080,7080,7080,7080,0
20240508,182500,437668920,7080,7080,7080,7080,0
20240508,182400,437668920,7080,7080,7080,7080,0
20240508,182300,437668920,7080,7080,7080,7080,0
20240508,182200,437668920,7080,7080,7080,7080,0
20240508,182100,437668920,7080,7080,7080,7080,0
20240508,182000,437668920,7080,7080,7080,7080,0
20240508,181900,437668920,7080,7080,7080,7080,0
20240508,181800,437668920,7080,7080,7080,7080,0
20240508,181700,437668920,7080,7080,7080,7080,0
20240508,181600,437668920,7080,7080,7080,7080,0
20240508,181500,437668920,7080,7080,7080,7080,0
20240508,181400,437668920,7080,7080,7080,7080,0
20240508,181300,437668920,7080,7080,7080,7080,0
20240508,181200,437668920,7080,7080,7080,7080,0
20240508,181100,437668920,7080,7080,7080,7080,0
20240508,181000,437668920,7080,7080,7080,7080,0
20240508,180900,437668920,7080,7080,7080,7080,0
20240508,180800,437668920,7080,7080,7080,7080,0
20240508,180700,437668920,7080,7080,7080,7080,0
20240508,180600,437668920,7080,7080,7080,7080,0
20240508,180500,437668920,7080,7080,7080,7080,0
20240508,180400,437668920,7080,7080,7080,7080,0
20240508,180300,437668920,7080,7080,7080,7080,0
20240508,180200,437668920,7080,7080,7080,7080,0
20240508,180100,437668920,7080,7080,7080,7080,1383
20240508,180000,437668920,7080,7080,7080,7080,0
20240508,175900,437668920,7080,7080,7080,7080,0
20240508,175800,437668920,7080,7080,7080,7080,0
20240508,175700,437668920,7080,7080,7080,7080,0
20240508,175600,437668920,7080,7080,7080,7080,0
20240508,175500,437668920,7080,7080,7080,7080,0
20240508,175400,437668920,7080,7080,7080,7080,0
20240508,175300,437668920,7080,7080,7080,7080,0
20240508,175200,437668920,7080,7080,7080,7080,0
20240508,175100,437668920,7080,7080,7080,7080,0
20240508,175000,437668920,7080,7080,7080,7080,0
20240508,174900,437668920,7080,7080,7080,7080,0
20240508,174800,437668920,7080,7080,7080,7080,0
20240508,174700,437668920,7080,7080,7080,7080,0
20240508,174600,437668920,7080,7080,7080,7080,0
20240508,174500,437668920,7080,7080,7080,7080,0
20240508,174400,437668920,7080,7080,7080,7080,0
20240508,174300,437668920,7080,7080,7080,7080,0
20240508,174200,437668920,7080,7080,7080,7080,0
20240508,174100,437668920,7080,7080,7080,7080,0
20240508,174000,437668920,7080,7080,7080,7080,0
20240508,173900,437668920,7080,7080,7080,7080,0
20240508,173800,437668920,7080,7080,7080,7080,0
20240508,173700,437668920,7080,7080,7080,7080,0
20240508,173600,437668920,7080,7080,7080,7080,0
20240508,173500,437668920,7080,7080,7080,7080,0
20240508,173400,437668920,7080,7080,7080,7080,0
20240508,173300,437668920,7080,7080,7080,7080,0
20240508,173200,437668920,7080,7080,7080,7080,0
20240508,173100,437668920,7080,7080,7080,7080,1383
20240508,173000,437668920,7080,7080,7080,7080,0
20240508,172900,437668920,7080,7080,7080,7080,0
20240508,172800,437668920,7080,7080,7080,7080,0
20240508,172700,437668920,7080,7080,7080,7080,0
20240508,172600,437668920,7080,7080,7080,7080,0
20240508,172500,437668920,7080,7080,7080,7080,0
20240508,172400,437668920,7080,7080,7080,7080,0
20240508,172300,437668920,7080,7080,7080,7080,0
20240508,172200,437668920,7080,7080,7080,7080,0
20240508,172100,437668920,7080,7080,7080,7080,0
20240508,172000,437668920,7080,7080,7080,7080,0
20240508,171900,437668920,7080,7080,7080,7080,0
20240508,171800,437668920,7080,7080,7080,7080,0
20240508,171700,437668920,7080,7080,7080,7080,0
20240508,171600,437668920,7080,7080,7080,7080,0
20240508,171500,437668920,7080,7080,7080,7080,0
20240508,171400,437668920,7080,7080,7080,7080,0
20240508,171300,437668920,7080,7080,7080,7080,0
20240508,171200,437668920,7080,7080,7080,7080,0
20240508,171100,437668920,7080,7080,7080,7080,0
20240508,171000,437668920,7080,7080,7080,7080,0
20240508,170900,437668920,7080,7080,7080,7080,0
20240508,170800,437668920,7080,7080,7080,7080,0
20240508,170700,437668920,7080,7080,7080,7080,0
20240508,170600,437668920,7080,7080,7080,7080,0
20240508,170500,437668920,7080,7080,7080,7080,0
20240508,170400,437668920,7080,7080,7080,7080,0
20240508,170300,437668920,7080,7080,7080,7080,0
20240508,170200,437668920,7080,7080,7080,7080,0
20240508,170100,437668920,7080,7080,7080,7080,1383
20240508,170000,437668920,7080,7080,7080,7080,0
20240508,165900,437668920,7080,7080,7080,7080,0
20240508,165800,437668920,7080,7080,7080,7080,0
20240508,165700,437668920,7080,7080,7080,7080,0
20240508,165600,437668920,7080,7080,7080,7080,0
20240508,165500,437668920,7080,7080,7080,7080,0
20240508,165400,437668920,7080,7080,7080,7080,0
20240508,165300,437668920,7080,7080,7080,7080,0
20240508,165200,437668920,7080,7080,7080,7080,0
20240508,165100,437668920,7080,7080,7080,7080,0
20240508,165000,437668920,7080,7080,7080,7080,0
20240508,164900,437668920,7080,7080,7080,7080,0
20240508,164800,437668920,7080,7080,7080,7080,0
20240508,164700,437668920,7080,7080,7080,7080,0
20240508,164600,437668920,7080,7080,7080,7080,0
20240508,164500,437668920,7080,7080,7080,7080,0
20240508,164400,437668920,7080,7080,7080,7080,0
20240508,164300,437668920,7080,7080,7080,7080,0
20240508,164200,437668920,7080,7080,7080,7080,0
20240508,164100,437668920,7080,7080,7080,7080,0
20240508,164000,437668920,7080,7080,7080,7080,0
20240508,163900,437668920,7080,7080,7080,7080,0
20240508,163800,437668920,7080,7080,7080,7080,0
20240508,163700,437668920,7080,7080,7080,7080,0
20240508,163600,437668920,7080,7080,7080,7080,0
20240508,163500,437668920,7080,7080,7080,7080,0
20240508,163400,437668920,7080,7080,7080,7080,0
20240508,163300,437668920,7080,7080,7080,7080,0
20240508,163200,437668920,7080,7080,7080,7080,0
20240508,163100,437668920,7080,7080,7080,7080,1383
20240508,163000,437668920,7080,7080,7080,7080,0
20240508,162900,437668920,7080,7080,7080,7080,0
20240508,162800,437668920,7080,7080,7080,7080,0
20240508,162700,437668920,7080,7080,7080,7080,0
20240508,162600,437668920,7080,7080,7080,7080,0
20240508,162500,437668920,7080,7080,7080,7080,0
20240508,162400,437668920,7080,7080,7080,7080,0
20240508,162300,437668920,7080,7080,7080,7080,0
20240508,162200,437668920,7080,7080,7080,7080,0
20240508,162100,437668920,7080,7080,7080,7080,0
20240508,162000,437668920,7080,7080,7080,7080,0
20240508,161900,437668920,7080,7080,7080,7080,0
20240508,161800,437668920,7080,7080,7080,7080,0
20240508,161700,437668920,7080,7080,7080,7080,0
20240508,161600,437668920,7080,7080,7080,7080,0
20240508,161500,437668920,7080,7080,7080,7080,0
20240508,161400,437668920,7080,7080,7080,7080,0
20240508,161300,437668920,7080,7080,7080,7080,0
20240508,161200,437668920,7080,7080,7080,7080,0
20240508,161100,437668920,7080,7080,7080,7080,0
20240508,161000,437668920,7080,7080,7080,7080,0
20240508,160900,437668920,7080,7080,7080,7080,0
20240508,160800,437668920,7080,7080,7080,7080,0
20240508,160700,437668920,7080,7080,7080,7080,0
20240508,160600,437668920,7080,7080,7080,7080,0
20240508,160500,437668920,7080,7080,7080,7080,0
20240508,160400,437668920,7080,7080,7080,7080,0
20240508,160300,437668920,7080,7080,7080,7080,0
20240508,160200,437668920,7080,7080,7080,7080,0
20240508,160100,437668920,7080,7080,7080,7080,1383
20240508,160000,437668920,7080,7080,7080,7080,0
20240508,155900,437668920,7080,7080,7080,7080,0
20240508,155800,437668920,7080,7080,7080,7080,0
20240508,155700,437668920,7080,7080,7080,7080,0
20240508,155600,437668920,7080,7080,7080,7080,0
20240508,155500,437668920,7080,7080,7080,7080,0
20240508,155400,437668920,7080,7080,7080,7080,0
20240508,155300,437668920,7080,7080,7080,7080,0
20240508,155200,437668920,7080,7080,7080,7080,0
20240508,155100,437668920,7080,7080,7080,7080,0
20240508,155000,437668920,7080,7080,7080,7080,0
20240508,154900,437668920,7080,7080,7080,7080,0
20240508,154800,437668920,7080,7080,7080,7080,0
20240508,154700,437668920,7080,7080,7080,7080,0
20240508,154600,437668920,7080,7080,7080,7080,0
20240508,154500,437668920,7080,7080,7080,7080,0
20240508,154400,437668920,7080,7080,7080,7080,0
20240508,154300,437668920,7080,7080,7080,7080,0
20240508,154200,437668920,7080,7080,7080,7080,0
20240508,154100,437668920,7080,7080,7080,7080,0
20240508,154000,437668920,7080,7080,7080,7080,0
20240508,153900,437668920,7080,7080,7080,7080,0
20240508,153800,437668920,7080,7080,7080,7080,0
20240508,153700,437668920,7080,7080,7080,7080,0
20240508,153600,437668920,7080,7080,7080,7080,0
20240508,153500,437668920,7080,7080,7080,7080,0
20240508,153400,437668920,7080,7080,7080,7080,0
20240508,153300,437668920,7080,7080,7080,7080,0
20240508,153200,437668920,7080,7080,7080,7080,0
20240508,153100,437668920,7080,7080,7080,7080,1383
20240508,153000,437668920,7080,7080,7080,7080,1383
20240508,152900,427877280,7080,7080,7080,7080,0
20240508,152800,427877280,7080,7080,7080,7080,0
20240508,152700,427877280,7080,7080,7080,7080,0
20240508,152600,427877280,7080,7080,7080,7080,0
20240508,152500,427877280,7080,7080,7080,7080,0
20240508,152400,427877280,7080,7080,7080,7080,0
20240508,152300,427877280,7080,7080,7080,7080,0
20240508,152200,427877280,7080,7080,7080,7080,0
20240508,152100,427877280,7080,7080,7080,7080,0
20240508,152000,427877280,7080,7080,7080,7080,0
20240508,151900,427877280,7080,7090,7090,7080,361
20240508,151800,425318400,7080,7080,7080,7080,50
20240508,151700,424964400,7080,7060,7080,7060,146
20240508,151600,423933540,7060,7070,7080,7060,961
20240508,151500,417142700,7100,7100,7100,7100,2
20240508,151400,417128500,7110,7110,7110,7110,50
20240508,151300,416773000,7110,7110,7110,7110,34
20240508,151200,416531260,7110,7070,7110,7070,76
20240508,151100,415993700,7110,7110,7110,7110,0
20240508,151000,415993700,7110,7100,7110,7070,673
20240508,150900,411224900,7120,7120,7120,7120,0
20240508,150800,411224900,7120,7120,7120,7120,0
20240508,150700,411224900,7120,7120,7120,7120,0
20240508,150600,411224900,7120,7120,7120,7120,0
20240508,150500,411224900,7120,7120,7120,7110,46
20240508,150400,410897480,7120,7120,7120,7120,0
20240508,150300,410897480,7120,7110,7120,7110,174
20240508,150200,409660330,7110,7110,7110,7100,1130
20240508,150100,401637260,7100,7100,7100,7100,103
20240508,150000,400905960,7110,7110,7110,7110,10
20240508,145900,400834860,7110,7110,7110,7110,641
20240508,145800,396277350,7100,7100,7100,7100,333
20240508,145700,393913050,7090,7090,7090,7090,332
20240508,145600,391559170,7090,7080,7090,7080,515
20240508,145500,387909070,7090,7090,7090,7090,1
20240508,145400,387901980,7070,7070,7070,7070,0
20240508,145300,387901980,7070,7070,7070,7070,0
20240508,145200,387901980,7070,7080,7080,7070,808
20240508,145100,382189210,7100,7100,7100,7100,0
20240508,145000,382189210,7100,7100,7100,7100,0
20240508,144900,382189210,7100,7100,7100,7100,0
20240508,144800,382189210,7100,7100,7100,7100,0
20240508,144700,382189210,7100,7100,7100,7100,0
20240508,144600,382189210,7100,7100,7100,7100,0
20240508,144500,382189210,7100,7100,7100,7100,0
20240508,144400,382189210,7100,7100,7100,7100,0
20240508,144300,382189210,7100,7100,7100,7100,4
20240508,144200,382160810,7060,7100,7100,7060,552
20240508,144100,378246160,7100,7090,7100,7090,313
20240508,144000,376026890,7090,7090,7090,7090,0
20240508,143900,376026890,7090,7090,7090,7090,110
20240508,143800,375246990,7090,7090,7090,7090,0
20240508,143700,375246990,7090,7090,7090,7090,0
20240508,143600,375246990,7090,7090,7090,7090,0
20240508,143500,375246990,7090,7080,7090,7080,501
20240508,143400,371699900,7080,7070,7080,7070,3986
20240508,143300,343485760,7070,7070,7070,7070,0
20240508,143200,343485760,7070,7070,7070,7070,0
20240508,143100,343485760,7070,7070,7070,7070,353
20240508,143000,340990050,7070,7080,7080,7070,246
20240508,142900,339250820,7080,7080,7080,7080,200
20240508,142800,337834820,7080,7080,7080,7080,0
20240508,142700,337834820,7080,7080,7080,7080,453
20240508,142600,334627580,7080,7080,7080,7080,2
20240508,142500,334613420,7080,7080,7080,7080,250
20240508,142400,332843420,7070,7070,7070,7070,0
20240508,142300,332843420,7070,7080,7080,7070,39
20240508,142200,332567680,7060,7060,7060,7060,754
20240508,142100,327244440,7060,7070,7070,7060,1375
20240508,142000,317532140,7070,7070,7070,7070,1
20240508,141900,317525070,7070,7080,7080,7070,84
20240508,141800,316930590,7080,7080,7080,7080,0
20240508,141700,316930590,7080,7080,7080,7080,0
20240508,141600,316930590,7080,7080,7080,7080,0
20240508,141500,316930590,7080,7080,7080,7080,0
20240508,141400,316930590,7080,7070,7080,7070,2
20240508,141300,316916440,7070,7070,7070,7070,0
20240508,141200,316916440,7070,7070,7070,7070,36
20240508,141100,316661920,7070,7070,7070,7070,4
20240508,141000,316633640,7080,7080,7080,7080,1
20240508,140900,316626560,7080,7070,7080,7070,4
20240508,140800,316598270,7080,7080,7080,7080,0
20240508,140700,316598270,7080,7080,7080,7080,0
20240508,140600,316598270,7080,7080,7080,7080,1
20240508,140500,316591190,7080,7080,7080,7080,0
20240508,140400,316591190,7080,7080,7080,7080,0
20240508,140300,316591190,7080,7060,7080,7060,62
20240508,140200,316152250,7080,7080,7080,7080,1
20240508,140100,316145170,7070,7070,7070,7070,447
20240508,140000,312984880,7070,7070,7070,7070,200
20240508,135900,311570880,7070,7070,7070,7070,0
20240508,135800,311570880,7070,7070,7070,7070,0
20240508,135700,311570880,7070,7070,7070,7070,300
20240508,135600,309449880,7070,7070,7070,7070,1
20240508,135500,309442810,7060,7060,7060,7060,0
20240508,135400,309442810,7060,7060,7060,7060,30
20240508,135300,309231010,7070,7070,7070,7070,50
20240508,135200,308877510,7070,7070,7070,7070,0
20240508,135100,308877510,7070,7070,7070,7070,2
20240508,135000,308863370,7080,7080,7080,7080,0
20240508,134900,308863370,7080,7080,7080,7080,0
20240508,134800,308863370,7080,7080,7080,7080,0
20240508,134700,308863370,7080,7060,7080,7050,114
20240508,134600,308059510,7060,7060,7060,7060,0
20240508,134500,308059510,7060,7060,7060,7060,367
20240508,134400,305468490,7080,7080,7080,7080,200
20240508,134300,304052490,7080,7080,7080,7080,210
20240508,134200,302565690,7080,7080,7080,7080,0
20240508,134100,302565690,7080,7080,7080,7080,1
20240508,134000,302558610,7070,7050,7070,7050,591
20240508,133900,298381290,7070,7070,7070,7070,707
20240508,133800,293382800,7070,7070,7070,7070,0
20240508,133700,293382800,7070,7070,7070,7070,0
20240508,133600,293382800,7070,7070,7070,7070,0
20240508,133500,293382800,7070,7070,7070,7070,638
20240508,133400,288872140,7070,7070,7070,7070,0
20240508,133300,288872140,7070,7070,7070,7070,1
20240508,133200,288865070,7060,7060,7060,7060,260
20240508,133100,287029470,7050,7050,7050,7050,100
20240508,133000,286324470,7040,7040,7040,7040,0
20240508,132900,286324470,7040,7040,7040,7040,0
20240508,132800,286324470,7040,7040,7040,7040,0
20240508,132700,286324470,7040,7040,7040,7040,110
20240508,132600,285550070,7040,7050,7050,7040,1300
20240508,132500,276388070,7060,7060,7060,7060,170
20240508,132400,275187870,7050,7050,7050,7050,0
20240508,132300,275187870,7050,7050,7050,7050,70
20240508,132200,274694370,7070,7070,7070,7070,0
20240508,132100,274694370,7070,7070,7070,7070,0
20240508,132000,274694370,7070,7070,7070,7070,0
20240508,131900,274694370,7070,7070,7070,7070,0
20240508,131800,274694370,7070,7070,7070,7070,0
20240508,131700,274694370,7070,7060,7070,7060,60
20240508,131600,274270760,7060,7060,7060,7060,130
20240508,131500,273352960,7040,7040,7040,7040,0
20240508,131400,273352960,7040,7040,7040,7040,0
20240508,131300,273352960,7040,7040,7040,7040,0
20240508,131200,273352960,7040,7040,7040,7040,0
20240508,131100,273352960,7040,7040,7040,7040,50
20240508,131000,273000960,7040,7040,7040,7040,50
20240508,130900,272648960,7040,7040,7040,7040,197
20240508,130800,271262080,7050,7050,7050,7050,200
20240508,130700,269852080,7050,7050,7050,7050,100
20240508,130600,269147080,7040,7040,7040,7040,12
20240508,130500,269062600,7060,7060,7060,7060,0
20240508,130400,269062600,7060,7060,7060,7060,0
20240508,130300,269062600,7060,7060,7060,7060,0
20240508,130200,269062600,7060,7060,7060,7060,0
20240508,130100,269062600,7060,7060,7060,7060,0
20240508,130000,269062600,7060,7060,7060,7060,140
20240508,125900,268074200,7060,7060,7060,7060,0
20240508,125800,268074200,7060,7050,7060,7050,11
20240508,125700,267996640,7070,7070,7070,7070,0
20240508,125600,267996640,7070,7070,7070,7070,0
20240508,125500,267996640,7070,7070,7070,7070,1
20240508,125400,267989570,7050,7050,7050,7050,0
20240508,125300,267989570,7050,7050,7050,7050,0
20240508,125200,267989570,7050,7050,7050,7050,0
20240508,125100,267989570,7050,7050,7050,7050,0
20240508,125000,267989570,7050,7050,7050,7050,0
20240508,124900,267989570,7050,7050,7050,7050,1
20240508,124800,267982520,7040,7060,7060,7040,302
20240508,124700,265855410,7070,7050,7070,7050,2
20240508,124600,265841290,7050,7060,7060,7050,2
20240508,124500,265827180,7070,7070,7070,7070,0
20240508,124400,265827180,7070,7070,7070,7070,0
20240508,124300,265827180,7070,7070,7070,7070,0
20240508,124200,265827180,7070,7070,7070,7070,1
20240508,124100,265820110,7060,7060,7060,7060,0
20240508,124000,265820110,7060,7060,7060,7060,2
20240508,123900,265805990,7070,7070,7070,7070,0
20240508,123800,265805990,7070,7070,7070,7070,0
20240508,123700,265805990,7070,7040,7070,7040,257
20240508,123600,263992100,7040,7040,7040,7040,300
20240508,123500,261880100,7040,7040,7040,7040,0
20240508,123400,261880100,7040,7030,7040,7030,101
20240508,123300,261170060,7040,7040,7040,7040,100
20240508,123200,260466060,7030,7030,7030,7030,0
20240508,123100,260466060,7030,7040,7040,7030,43
20240508,123000,260163740,7040,7040,7040,7040,1
20240508,122900,260156700,7040,7040,7040,7040,0
20240508,122800,260156700,7040,7040,7040,7040,0
20240508,122700,260156700,7040,7040,7040,7040,10
20240508,122600,260086300,7040,7040,7040,7040,0
20240508,122500,260086300,7040,7040,7040,7040,0
20240508,122400,260086300,7040,7040,7040,7040,0
20240508,122300,260086300,7040,7040,7040,7040,0
20240508,122200,260086300,7040,7040,7040,7040,569
20240508,122100,256080540,7040,7040,7040,7040,0
20240508,122000,256080540,7040,7040,7040,7040,0
20240508,121900,256080540,7040,7040,7040,7040,0
20240508,121800,256080540,7040,7040,7040,7040,0
20240508,121700,256080540,7040,7040,7040,7040,0
20240508,121600,256080540,7040,7040,7040,7040,0
20240508,121500,256080540,7040,7040,7040,7040,1
20240508,121400,256073500,7010,7010,7010,7010,1
20240508,121300,256066490,7040,7040,7040,7040,100
20240508,121200,255362490,7040,7020,7040,7020,100
20240508,121100,254659490,7020,7020,7020,7020,0
20240508,121000,254659490,7020,7020,7020,7020,0
20240508,120900,254659490,7020,7020,7020,7020,0
20240508,120800,254659490,7020,7020,7020,7020,0
20240508,120700,254659490,7020,7020,7020,7020,0
20240508,120600,254659490,7020,7020,7020,7020,0
20240508,120500,254659490,7020,7020,7020,7020,0
20240508,120400,254659490,7020,7020,7020,7020,130
20240508,120300,253746890,7020,7020,7020,7020,0
20240508,120200,253746890,7020,7020,7020,7020,200
20240508,120100,252342890,7040,7040,7040,7040,0
20240508,120000,252342890,7040,7040,7040,7040,0
20240508,115900,252342890,7040,7030,7040,7030,246
20240508,115800,250612550,7010,7010,7010,7010,0
20240508,115700,250612550,7010,7010,7010,7010,0
20240508,115600,250612550,7010,7010,7010,7010,0
20240508,115500,250612550,7010,7010,7010,7010,0
20240508,115400,250612550,7010,7010,7010,7010,0
20240508,115300,250612550,7010,7010,7010,7010,0
20240508,115200,250612550,7010,7010,7010,7010,75
20240508,115100,250086800,7000,7020,7020,7000,226
20240508,115000,248503770,7040,7040,7040,7040,0
20240508,114900,248503770,7040,7040,7040,7040,0
20240508,114800,248503770,7040,7040,7040,7040,0
20240508,114700,248503770,7040,7040,7040,7040,0
20240508,114600,248503770,7040,7040,7040,7040,0
20240508,114500,248503770,7040,7040,7040,7040,0
20240508,114400,248503770,7040,7040,7040,7040,0
20240508,114300,248503770,7040,7040,7040,7040,0
20240508,114200,248503770,7040,7040,7040,7040,0
20240508,114100,248503770,7040,7040,7040,7040,0
20240508,114000,248503770,7040,7040,7040,7040,0
20240508,113900,248503770,7040,7040,7040,7040,0
20240508,113800,248503770,7040,7040,7040,7040,0
20240508,113700,248503770,7040,7040,7040,7040,3
20240508,113600,248482650,7040,7040,7040,7040,0
20240508,113500,248482650,7040,7040,7040,7040,0
20240508,113400,248482650,7040,7040,7040,7040,0
20240508,113300,248482650,7040,7040,7040,7040,0
20240508,113200,248482650,7040,7040,7040,7040,0
20240508,113100,248482650,7040,7040,7040,7040,11
20240508,113000,248405210,7040,7040,7040,7040,1
20240508,112900,248398170,7040,7040,7040,7040,1
20240508,112800,248391130,7000,7000,7000,7000,10
20240508,112700,248321130,7000,7020,7060,7000,351
20240508,112600,245861350,7050,7050,7050,7050,1
20240508,112500,245854300,7050,7050,7050,7050,0
20240508,112400,245854300,7050,7050,7050,7050,130
20240508,112300,244937800,7050,7050,7050,7050,0
20240508,112200,244937800,7050,7050,7050,7050,30
20240508,112100,244726300,7060,7040,7060,7010,1016
20240508,112000,237595710,7060,7060,7060,7060,0
20240508,111900,237595710,7060,7060,7060,7060,0
20240508,111800,237595710,7060,7060,7060,7060,0
20240508,111700,237595710,7060,7060,7060,7060,0
20240508,111600,237595710,7060,7060,7060,7060,0
20240508,111500,237595710,7060,7060,7060,7060,0
20240508,111400,237595710,7060,7060,7060,7060,1
20240508,111300,237588650,7050,7050,7050,7050,0
20240508,111200,237588650,7050,7050,7050,7050,0
20240508,111100,237588650,7050,7050,7050,7050,181
20240508,111000,236312600,7050,7050,7050,7050,0
20240508,110900,236312600,7050,7050,7050,7050,419
20240508,110800,233358650,7010,7040,7040,7010,2900
20240508,110700,213008010,7060,7060,7060,7060,0
20240508,110600,213008010,7060,7060,7060,7060,0
20240508,110500,213008010,7060,7060,7060,7060,0
20240508,110400,213008010,7060,7060,7060,7060,6
20240508,110300,212965650,7050,7050,7050,7050,0
20240508,110200,212965650,7050,7040,7050,7040,3
20240508,110100,212944520,7060,7060,7060,7060,0
20240508,110000,212944520,7060,7060,7060,7060,89
20240508,105900,212316180,7050,7050,7050,7050,0
20240508,105800,212316180,7050,7050,7050,7050,99
20240508,105700,211618230,7050,7050,7050,7050,1
20240508,105600,211611180,7060,7060,7060,7060,349
20240508,105500,209147240,7040,7050,7050,7040,45
20240508,105400,208830340,7050,7050,7050,7050,0
20240508,105300,208830340,7050,7050,7050,7050,0
20240508,105200,208830340,7050,7050,7050,7050,41
20240508,105100,208541290,7040,7050,7050,7040,4
20240508,105000,208513120,7040,7040,7040,7040,0
20240508,104900,208513120,7040,7040,7040,7040,16
20240508,104800,208400480,7040,7040,7040,7040,0
20240508,104700,208400480,7040,7040,7040,7040,0
20240508,104600,208400480,7040,7040,7040,7040,0
20240508,104500,208400480,7040,7070,7070,7040,2001
20240508,104400,194307300,7070,7070,7070,7070,0
20240508,104300,194307300,7070,7070,7070,7070,29
20240508,104200,194102270,7060,7060,7060,7060,0
20240508,104100,194102270,7060,7060,7060,7060,0
20240508,104000,194102270,7060,7060,7060,7060,100
20240508,103900,193396270,7050,7050,7050,7050,0
20240508,103800,193396270,7050,7050,7050,7050,0
20240508,103700,193396270,7050,7050,7050,7050,0
20240508,103600,193396270,7050,7050,7050,7050,125
20240508,103500,192515020,7050,7050,7050,7050,0
20240508,103400,192515020,7050,7070,7070,7050,15
20240508,103300,192409170,7070,7070,7070,7070,20
20240508,103200,192267770,7080,7080,7080,7080,0
20240508,103100,192267770,7080,7080,7080,7080,0
20240508,103000,192267770,7080,7080,7080,7080,101
20240508,102900,191552690,7080,7080,7080,7080,0
20240508,102800,191552690,7080,7080,7080,7080,0
20240508,102700,191552690,7080,7080,7080,7080,0
20240508,102600,191552690,7080,7080,7080,7080,0
20240508,102500,191552690,7080,7080,7080,7080,0
20240508,102400,191552690,7080,7070,7080,7070,100
20240508,102300,190844820,7070,7070,7070,7070,7
20240508,102200,190795330,7070,7070,7070,7070,0
20240508,102100,190795330,7070,7070,7070,7070,0
20240508,102000,190795330,7070,7070,7070,7070,0
20240508,101900,190795330,7070,7050,7070,7050,107
20240508,101800,190039290,7030,7030,7030,7030,0
20240508,101700,190039290,7030,7030,7030,7030,0
20240508,101600,190039290,7030,7030,7030,7030,335
20240508,101500,187684240,7030,7030,7030,7030,0
20240508,101400,187684240,7030,7070,7070,7030,101
20240508,101300,186973670,7030,7030,7030,7030,0
20240508,101200,186973670,7030,7030,7030,7030,0
20240508,101100,186973670,7030,7040,7040,7030,172
20240508,101000,185763300,7070,7070,7070,7070,2
20240508,100900,185749160,7040,7040,7040,7040,0
20240508,100800,185749160,7040,7040,7040,7040,15
20240508,100700,185643560,7040,7080,7080,7040,7
20240508,100600,185594040,7080,7050,7080,7050,10
20240508,100500,185523320,7040,7050,7050,7040,124
20240508,100400,184649860,7060,7060,7060,7060,35
20240508,100300,184402760,7070,7070,7070,7070,10
20240508,100200,184332060,7070,7070,7070,7070,0
20240508,100100,184332060,7070,7070,7070,7070,3
20240508,100000,184310850,7070,7070,7070,7070,0
20240508,095900,184310850,7070,7070,7070,7070,82
20240508,095800,183731110,7070,7060,7070,7060,17
20240508,095700,183611040,7060,7060,7060,7060,229
20240508,095600,181994300,7060,7030,7060,7030,643
20240508,095500,177454840,7020,7060,7060,7020,1984
20240508,095400,163501880,7050,7060,7060,7050,381
20240508,095300,160815300,7060,7060,7060,7060,20
20240508,095200,160674100,7060,7060,7060,7060,249
20240508,095100,158916160,7060,7060,7060,7060,29
20240508,095000,158711420,7080,7080,7080,7080,0
20240508,094900,158711420,7080,7080,7080,7080,0
20240508,094800,158711420,7080,7080,7080,7080,1
20240508,094700,158704340,7070,7070,7070,7070,0
20240508,094600,158704340,7070,7070,7070,7070,312
20240508,094500,156498500,7090,7090,7090,7090,0
20240508,094400,156498500,7090,7090,7090,7090,150
20240508,094300,155435000,7080,7080,7080,7080,0
20240508,094200,155435000,7080,7090,7090,7080,49
20240508,094100,155087790,7090,7090,7090,7090,239
20240508,094000,153393280,7080,7080,7080,7080,5
20240508,093900,153357880,7080,7080,7080,7080,65
20240508,093800,152897680,7080,7080,7080,7080,1
20240508,093700,152890600,7090,7080,7090,7080,140
20240508,093600,151899390,7070,7070,7070,7070,24
20240508,093500,151729710,7070,7070,7070,7070,19
20240508,093400,151595380,7110,7110,7110,7110,0
20240508,093300,151595380,7110,7110,7110,7100,141
20240508,093200,150593100,7120,7080,7120,7080,19
20240508,093100,150458280,7090,7060,7090,7060,923
20240508,093000,143936990,7070,7080,7080,7070,630
20240508,092900,139482880,7080,7090,7120,7080,1351
20240508,092800,129901290,7100,7100,7100,7100,0
20240508,092700,129901290,7100,7090,7100,7090,9
20240508,092600,129837470,7090,7090,7090,7090,105
20240508,092500,129093020,7100,7100,7100,7100,141
20240508,092400,128091920,7100,7100,7110,7100,693
20240508,092300,123171530,7100,7100,7100,7100,205
20240508,092200,121716030,7100,7100,7100,7100,270
20240508,092100,119799030,7110,7110,7110,7110,302
20240508,092000,117651810,7110,7120,7120,7110,41
20240508,091900,117360290,7110,7110,7110,7110,169
20240508,091800,116158700,7090,7110,7110,7090,365
20240508,091700,113570550,7110,7130,7130,7110,1036
20240508,091600,106202700,7130,7110,7130,7110,707
20240508,091500,101165460,7100,7090,7100,7090,1269
20240508,091400,92163440,7080,7080,7090,7080,434
20240508,091300,89090710,7080,7090,7090,7080,404
20240508,091200,86227440,7090,7080,7090,7080,233
20240508,091100,84577780,7080,7080,7080,7070,2055
20240508,091000,70043080,7060,7080,7080,7060,431
20240508,090900,66992200,7070,7070,7070,7070,750
20240508,090800,61689700,7070,7070,7070,7070,471
20240508,090700,58359730,7070,7060,7070,7060,2023
20240508,090600,44062990,7040,7050,7060,7040,266
20240508,090500,42186280,7050,7030,7050,7030,136
20240508,090400,41230180,7030,7030,7030,7030,30
20240508,090300,41019280,7030,7030,7030,7030,1
20240508,090200,41012250,7060,7060,7060,7040,433
20240508,090100,37955310,7060,7030,7060,7030,196
20240508,090000,36577190,7070,6980,7070,6980,5240