KissMeData/094850/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200100,203185150,7260,7260,7260,7260,179
20240508,200000,203185150,7260,7260,7260,7260,0
20240508,195900,203185150,7260,7260,7260,7260,0
20240508,195800,203185150,7260,7260,7260,7260,0
20240508,195700,203185150,7260,7260,7260,7260,0
20240508,195600,203185150,7260,7260,7260,7260,0
20240508,195500,203185150,7260,7260,7260,7260,0
20240508,195400,203185150,7260,7260,7260,7260,0
20240508,195300,203185150,7260,7260,7260,7260,0
20240508,195200,203185150,7260,7260,7260,7260,0
20240508,195100,203185150,7260,7260,7260,7260,0
20240508,195000,203185150,7260,7260,7260,7260,0
20240508,194900,203185150,7260,7260,7260,7260,0
20240508,194800,203185150,7260,7260,7260,7260,0
20240508,194700,203185150,7260,7260,7260,7260,0
20240508,194600,203185150,7260,7260,7260,7260,0
20240508,194500,203185150,7260,7260,7260,7260,0
20240508,194400,203185150,7260,7260,7260,7260,0
20240508,194300,203185150,7260,7260,7260,7260,0
20240508,194200,203185150,7260,7260,7260,7260,0
20240508,194100,203185150,7260,7260,7260,7260,0
20240508,194000,203185150,7260,7260,7260,7260,0
20240508,193900,203185150,7260,7260,7260,7260,0
20240508,193800,203185150,7260,7260,7260,7260,0
20240508,193700,203185150,7260,7260,7260,7260,0
20240508,193600,203185150,7260,7260,7260,7260,0
20240508,193500,203185150,7260,7260,7260,7260,0
20240508,193400,203185150,7260,7260,7260,7260,0
20240508,193300,203185150,7260,7260,7260,7260,0
20240508,193200,203185150,7260,7260,7260,7260,0
20240508,193100,203185150,7260,7260,7260,7260,179
20240508,193000,203185150,7260,7260,7260,7260,0
20240508,192900,203185150,7260,7260,7260,7260,0
20240508,192800,203185150,7260,7260,7260,7260,0
20240508,192700,203185150,7260,7260,7260,7260,0
20240508,192600,203185150,7260,7260,7260,7260,0
20240508,192500,203185150,7260,7260,7260,7260,0
20240508,192400,203185150,7260,7260,7260,7260,0
20240508,192300,203185150,7260,7260,7260,7260,0
20240508,192200,203185150,7260,7260,7260,7260,0
20240508,192100,203185150,7260,7260,7260,7260,0
20240508,192000,203185150,7260,7260,7260,7260,0
20240508,191900,203185150,7260,7260,7260,7260,0
20240508,191800,203185150,7260,7260,7260,7260,0
20240508,191700,203185150,7260,7260,7260,7260,0
20240508,191600,203185150,7260,7260,7260,7260,0
20240508,191500,203185150,7260,7260,7260,7260,0
20240508,191400,203185150,7260,7260,7260,7260,0
20240508,191300,203185150,7260,7260,7260,7260,0
20240508,191200,203185150,7260,7260,7260,7260,0
20240508,191100,203185150,7260,7260,7260,7260,0
20240508,191000,203185150,7260,7260,7260,7260,0
20240508,190900,203185150,7260,7260,7260,7260,0
20240508,190800,203185150,7260,7260,7260,7260,0
20240508,190700,203185150,7260,7260,7260,7260,0
20240508,190600,203185150,7260,7260,7260,7260,0
20240508,190500,203185150,7260,7260,7260,7260,0
20240508,190400,203185150,7260,7260,7260,7260,0
20240508,190300,203185150,7260,7260,7260,7260,0
20240508,190200,203185150,7260,7260,7260,7260,0
20240508,190100,203185150,7260,7260,7260,7260,179
20240508,190000,203185150,7260,7260,7260,7260,0
20240508,185900,203185150,7260,7260,7260,7260,0
20240508,185800,203185150,7260,7260,7260,7260,0
20240508,185700,203185150,7260,7260,7260,7260,0
20240508,185600,203185150,7260,7260,7260,7260,0
20240508,185500,203185150,7260,7260,7260,7260,0
20240508,185400,203185150,7260,7260,7260,7260,0
20240508,185300,203185150,7260,7260,7260,7260,0
20240508,185200,203185150,7260,7260,7260,7260,0
20240508,185100,203185150,7260,7260,7260,7260,0
20240508,185000,203185150,7260,7260,7260,7260,0
20240508,184900,203185150,7260,7260,7260,7260,0
20240508,184800,203185150,7260,7260,7260,7260,0
20240508,184700,203185150,7260,7260,7260,7260,0
20240508,184600,203185150,7260,7260,7260,7260,0
20240508,184500,203185150,7260,7260,7260,7260,0
20240508,184400,203185150,7260,7260,7260,7260,0
20240508,184300,203185150,7260,7260,7260,7260,0
20240508,184200,203185150,7260,7260,7260,7260,0
20240508,184100,203185150,7260,7260,7260,7260,0
20240508,184000,203185150,7260,7260,7260,7260,0
20240508,183900,203185150,7260,7260,7260,7260,0
20240508,183800,203185150,7260,7260,7260,7260,0
20240508,183700,203185150,7260,7260,7260,7260,0
20240508,183600,203185150,7260,7260,7260,7260,0
20240508,183500,203185150,7260,7260,7260,7260,0
20240508,183400,203185150,7260,7260,7260,7260,0
20240508,183300,203185150,7260,7260,7260,7260,0
20240508,183200,203185150,7260,7260,7260,7260,0
20240508,183100,203185150,7260,7260,7260,7260,179
20240508,183000,203185150,7260,7260,7260,7260,0
20240508,182900,203185150,7260,7260,7260,7260,0
20240508,182800,203185150,7260,7260,7260,7260,0
20240508,182700,203185150,7260,7260,7260,7260,0
20240508,182600,203185150,7260,7260,7260,7260,0
20240508,182500,203185150,7260,7260,7260,7260,0
20240508,182400,203185150,7260,7260,7260,7260,0
20240508,182300,203185150,7260,7260,7260,7260,0
20240508,182200,203185150,7260,7260,7260,7260,0
20240508,182100,203185150,7260,7260,7260,7260,0
20240508,182000,203185150,7260,7260,7260,7260,0
20240508,181900,203185150,7260,7260,7260,7260,0
20240508,181800,203185150,7260,7260,7260,7260,0
20240508,181700,203185150,7260,7260,7260,7260,0
20240508,181600,203185150,7260,7260,7260,7260,0
20240508,181500,203185150,7260,7260,7260,7260,0
20240508,181400,203185150,7260,7260,7260,7260,0
20240508,181300,203185150,7260,7260,7260,7260,0
20240508,181200,203185150,7260,7260,7260,7260,0
20240508,181100,203185150,7260,7260,7260,7260,0
20240508,181000,203185150,7260,7260,7260,7260,0
20240508,180900,203185150,7260,7260,7260,7260,0
20240508,180800,203185150,7260,7260,7260,7260,0
20240508,180700,203185150,7260,7260,7260,7260,0
20240508,180600,203185150,7260,7260,7260,7260,0
20240508,180500,203185150,7260,7260,7260,7260,0
20240508,180400,203185150,7260,7260,7260,7260,0
20240508,180300,203185150,7260,7260,7260,7260,0
20240508,180200,203185150,7260,7260,7260,7260,0
20240508,180100,203185150,7260,7260,7260,7260,179
20240508,180000,203185150,7260,7260,7260,7260,0
20240508,175900,203185150,7260,7260,7260,7260,0
20240508,175800,203185150,7260,7260,7260,7260,0
20240508,175700,203185150,7260,7260,7260,7260,0
20240508,175600,203185150,7260,7260,7260,7260,0
20240508,175500,203185150,7260,7260,7260,7260,0
20240508,175400,203185150,7260,7260,7260,7260,0
20240508,175300,203185150,7260,7260,7260,7260,0
20240508,175200,203185150,7260,7260,7260,7260,0
20240508,175100,203185150,7260,7260,7260,7260,0
20240508,175000,203185150,7260,7260,7260,7260,0
20240508,174900,203185150,7260,7260,7260,7260,0
20240508,174800,203185150,7260,7260,7260,7260,0
20240508,174700,203185150,7260,7260,7260,7260,0
20240508,174600,203185150,7260,7260,7260,7260,0
20240508,174500,203185150,7260,7260,7260,7260,0
20240508,174400,203185150,7260,7260,7260,7260,0
20240508,174300,203185150,7260,7260,7260,7260,0
20240508,174200,203185150,7260,7260,7260,7260,0
20240508,174100,203185150,7260,7260,7260,7260,0
20240508,174000,203185150,7260,7260,7260,7260,0
20240508,173900,203185150,7260,7260,7260,7260,0
20240508,173800,203185150,7260,7260,7260,7260,0
20240508,173700,203185150,7260,7260,7260,7260,0
20240508,173600,203185150,7260,7260,7260,7260,0
20240508,173500,203185150,7260,7260,7260,7260,0
20240508,173400,203185150,7260,7260,7260,7260,0
20240508,173300,203185150,7260,7260,7260,7260,0
20240508,173200,203185150,7260,7260,7260,7260,0
20240508,173100,203185150,7260,7260,7260,7260,179
20240508,173000,203185150,7260,7260,7260,7260,0
20240508,172900,203185150,7260,7260,7260,7260,0
20240508,172800,203185150,7260,7260,7260,7260,0
20240508,172700,203185150,7260,7260,7260,7260,0
20240508,172600,203185150,7260,7260,7260,7260,0
20240508,172500,203185150,7260,7260,7260,7260,0
20240508,172400,203185150,7260,7260,7260,7260,0
20240508,172300,203185150,7260,7260,7260,7260,0
20240508,172200,203185150,7260,7260,7260,7260,0
20240508,172100,203185150,7260,7260,7260,7260,0
20240508,172000,203185150,7260,7260,7260,7260,0
20240508,171900,203185150,7260,7260,7260,7260,0
20240508,171800,203185150,7260,7260,7260,7260,0
20240508,171700,203185150,7260,7260,7260,7260,0
20240508,171600,203185150,7260,7260,7260,7260,0
20240508,171500,203185150,7260,7260,7260,7260,0
20240508,171400,203185150,7260,7260,7260,7260,0
20240508,171300,203185150,7260,7260,7260,7260,0
20240508,171200,203185150,7260,7260,7260,7260,0
20240508,171100,203185150,7260,7260,7260,7260,0
20240508,171000,203185150,7260,7260,7260,7260,0
20240508,170900,203185150,7260,7260,7260,7260,0
20240508,170800,203185150,7260,7260,7260,7260,0
20240508,170700,203185150,7260,7260,7260,7260,0
20240508,170600,203185150,7260,7260,7260,7260,0
20240508,170500,203185150,7260,7260,7260,7260,0
20240508,170400,203185150,7260,7260,7260,7260,0
20240508,170300,203185150,7260,7260,7260,7260,0
20240508,170200,203185150,7260,7260,7260,7260,0
20240508,170100,203185150,7260,7260,7260,7260,179
20240508,170000,203185150,7260,7260,7260,7260,0
20240508,165900,203185150,7260,7260,7260,7260,0
20240508,165800,203185150,7260,7260,7260,7260,0
20240508,165700,203185150,7260,7260,7260,7260,0
20240508,165600,203185150,7260,7260,7260,7260,0
20240508,165500,203185150,7260,7260,7260,7260,0
20240508,165400,203185150,7260,7260,7260,7260,0
20240508,165300,203185150,7260,7260,7260,7260,0
20240508,165200,203185150,7260,7260,7260,7260,0
20240508,165100,203185150,7260,7260,7260,7260,0
20240508,165000,203185150,7260,7260,7260,7260,0
20240508,164900,203185150,7260,7260,7260,7260,0
20240508,164800,203185150,7260,7260,7260,7260,0
20240508,164700,203185150,7260,7260,7260,7260,0
20240508,164600,203185150,7260,7260,7260,7260,0
20240508,164500,203185150,7260,7260,7260,7260,0
20240508,164400,203185150,7260,7260,7260,7260,0
20240508,164300,203185150,7260,7260,7260,7260,0
20240508,164200,203185150,7260,7260,7260,7260,0
20240508,164100,203185150,7260,7260,7260,7260,0
20240508,164000,203185150,7260,7260,7260,7260,0
20240508,163900,203185150,7260,7260,7260,7260,0
20240508,163800,203185150,7260,7260,7260,7260,0
20240508,163700,203185150,7260,7260,7260,7260,0
20240508,163600,203185150,7260,7260,7260,7260,0
20240508,163500,203185150,7260,7260,7260,7260,0
20240508,163400,203185150,7260,7260,7260,7260,0
20240508,163300,203185150,7260,7260,7260,7260,0
20240508,163200,203185150,7260,7260,7260,7260,0
20240508,163100,203185150,7260,7260,7260,7260,179
20240508,163000,203185150,7260,7260,7260,7260,0
20240508,162900,203185150,7260,7260,7260,7260,0
20240508,162800,203185150,7260,7260,7260,7260,0
20240508,162700,203185150,7260,7260,7260,7260,0
20240508,162600,203185150,7260,7260,7260,7260,0
20240508,162500,203185150,7260,7260,7260,7260,0
20240508,162400,203185150,7260,7260,7260,7260,0
20240508,162300,203185150,7260,7260,7260,7260,0
20240508,162200,203185150,7260,7260,7260,7260,0
20240508,162100,203185150,7260,7260,7260,7260,0
20240508,162000,203185150,7260,7260,7260,7260,0
20240508,161900,203185150,7260,7260,7260,7260,0
20240508,161800,203185150,7260,7260,7260,7260,0
20240508,161700,203185150,7260,7260,7260,7260,0
20240508,161600,203185150,7260,7260,7260,7260,0
20240508,161500,203185150,7260,7260,7260,7260,0
20240508,161400,203185150,7260,7260,7260,7260,0
20240508,161300,203185150,7260,7260,7260,7260,0
20240508,161200,203185150,7260,7260,7260,7260,0
20240508,161100,203185150,7260,7260,7260,7260,0
20240508,161000,203185150,7260,7260,7260,7260,0
20240508,160900,203185150,7260,7260,7260,7260,0
20240508,160800,203185150,7260,7260,7260,7260,0
20240508,160700,203185150,7260,7260,7260,7260,0
20240508,160600,203185150,7260,7260,7260,7260,0
20240508,160500,203185150,7260,7260,7260,7260,0
20240508,160400,203185150,7260,7260,7260,7260,0
20240508,160300,203185150,7260,7260,7260,7260,0
20240508,160200,203185150,7260,7260,7260,7260,0
20240508,160100,203185150,7260,7260,7260,7260,179
20240508,160000,203185150,7260,7260,7260,7260,0
20240508,155900,203185150,7260,7260,7260,7260,0
20240508,155800,203185150,7260,7260,7260,7260,0
20240508,155700,203185150,7260,7260,7260,7260,0
20240508,155600,203185150,7260,7260,7260,7260,0
20240508,155500,203185150,7260,7260,7260,7260,0
20240508,155400,203185150,7260,7260,7260,7260,0
20240508,155300,203185150,7260,7260,7260,7260,0
20240508,155200,203185150,7260,7260,7260,7260,0
20240508,155100,203185150,7260,7260,7260,7260,0
20240508,155000,203185150,7260,7260,7260,7260,0
20240508,154900,203185150,7260,7260,7260,7260,0
20240508,154800,203185150,7260,7260,7260,7260,0
20240508,154700,203185150,7260,7260,7260,7260,0
20240508,154600,203185150,7260,7260,7260,7260,0
20240508,154500,203185150,7260,7260,7260,7260,0
20240508,154400,203185150,7260,7260,7260,7260,0
20240508,154300,203185150,7260,7260,7260,7260,0
20240508,154200,203185150,7260,7260,7260,7260,0
20240508,154100,203185150,7260,7260,7260,7260,0
20240508,154000,203185150,7260,7260,7260,7260,0
20240508,153900,203185150,7260,7260,7260,7260,0
20240508,153800,203185150,7260,7260,7260,7260,0
20240508,153700,203185150,7260,7260,7260,7260,0
20240508,153600,203185150,7260,7260,7260,7260,0
20240508,153500,203185150,7260,7260,7260,7260,0
20240508,153400,203185150,7260,7260,7260,7260,0
20240508,153300,203185150,7260,7260,7260,7260,0
20240508,153200,203185150,7260,7260,7260,7260,0
20240508,153100,203185150,7260,7260,7260,7260,179
20240508,153000,203185150,7260,7260,7260,7260,179
20240508,152900,201885610,7260,7260,7260,7260,0
20240508,152800,201885610,7260,7260,7260,7260,0
20240508,152700,201885610,7260,7260,7260,7260,0
20240508,152600,201885610,7260,7260,7260,7260,0
20240508,152500,201885610,7260,7260,7260,7260,0
20240508,152400,201885610,7260,7260,7260,7260,0
20240508,152300,201885610,7260,7260,7260,7260,0
20240508,152200,201885610,7260,7260,7260,7260,0
20240508,152100,201885610,7260,7260,7260,7260,0
20240508,152000,201885610,7260,7260,7260,7260,0
20240508,151900,201885610,7260,7260,7260,7260,27
20240508,151800,201689590,7260,7260,7260,7250,21
20240508,151700,201537160,7260,7260,7260,7260,22
20240508,151600,201377440,7260,7250,7260,7250,14
20240508,151500,201275830,7250,7250,7250,7250,0
20240508,151400,201275830,7250,7250,7250,7250,0
20240508,151300,201275830,7250,7250,7250,7250,0
20240508,151200,201275830,7250,7250,7250,7250,5
20240508,151100,201239580,7250,7250,7250,7250,0
20240508,151000,201239580,7250,7250,7250,7250,46
20240508,150900,200906080,7260,7260,7260,7260,0
20240508,150800,200906080,7260,7260,7260,7260,0
20240508,150700,200906080,7260,7260,7260,7260,0
20240508,150600,200906080,7260,7260,7260,7260,0
20240508,150500,200906080,7260,7260,7260,7260,0
20240508,150400,200906080,7260,7260,7260,7260,214
20240508,150300,199352440,7260,7260,7260,7260,473
20240508,150200,195918460,7260,7260,7260,7260,0
20240508,150100,195918460,7260,7260,7260,7260,0
20240508,150000,195918460,7260,7260,7260,7260,0
20240508,145900,195918460,7260,7260,7260,7260,0
20240508,145800,195918460,7260,7260,7260,7260,0
20240508,145700,195918460,7260,7260,7260,7260,510
20240508,145600,192215860,7260,7260,7260,7260,0
20240508,145500,192215860,7260,7260,7260,7260,0
20240508,145400,192215860,7260,7260,7260,7260,1
20240508,145300,192208600,7260,7260,7260,7260,0
20240508,145200,192208600,7260,7260,7260,7260,0
20240508,145100,192208600,7260,7260,7260,7260,0
20240508,145000,192208600,7260,7260,7260,7260,0
20240508,144900,192208600,7260,7260,7260,7260,0
20240508,144800,192208600,7260,7260,7260,7260,0
20240508,144700,192208600,7260,7260,7260,7260,0
20240508,144600,192208600,7260,7270,7270,7260,46
20240508,144500,191874280,7270,7270,7270,7270,0
20240508,144400,191874280,7270,7270,7270,7270,0
20240508,144300,191874280,7270,7270,7270,7270,11
20240508,144200,191794310,7260,7260,7260,7260,0
20240508,144100,191794310,7260,7260,7260,7260,0
20240508,144000,191794310,7260,7270,7270,7260,102
20240508,143900,191053780,7260,7260,7260,7260,0
20240508,143800,191053780,7260,7260,7260,7260,0
20240508,143700,191053780,7260,7260,7260,7260,0
20240508,143600,191053780,7260,7260,7260,7260,224
20240508,143500,189427540,7260,7260,7260,7260,1
20240508,143400,189420280,7270,7270,7270,7270,14
20240508,143300,189318500,7270,7270,7270,7270,2
20240508,143200,189303960,7270,7270,7270,7270,0
20240508,143100,189303960,7270,7270,7270,7270,9
20240508,143000,189238530,7270,7270,7270,7270,0
20240508,142900,189238530,7270,7270,7270,7270,382
20240508,142800,186461390,7270,7270,7270,7270,2
20240508,142700,186446850,7270,7270,7270,7270,9
20240508,142600,186381420,7270,7270,7270,7270,0
20240508,142500,186381420,7270,7270,7270,7270,0
20240508,142400,186381420,7270,7270,7270,7270,9
20240508,142300,186315990,7270,7270,7270,7270,2
20240508,142200,186301450,7270,7270,7270,7270,0
20240508,142100,186301450,7270,7270,7270,7270,0
20240508,142000,186301450,7270,7270,7270,7270,9
20240508,141900,186236020,7270,7270,7270,7270,2
20240508,141800,186221480,7270,7270,7270,7270,0
20240508,141700,186221480,7270,7270,7270,7270,0
20240508,141600,186221480,7270,7270,7270,7270,178
20240508,141500,184927420,7270,7270,7270,7270,0
20240508,141400,184927420,7270,7270,7270,7270,201
20240508,141300,183466150,7270,7270,7270,7270,0
20240508,141200,183466150,7270,7270,7270,7270,0
20240508,141100,183466150,7270,7270,7270,7270,1
20240508,141000,183458880,7270,7270,7270,7270,0
20240508,140900,183458880,7270,7270,7270,7270,0
20240508,140800,183458880,7270,7270,7270,7270,0
20240508,140700,183458880,7270,7270,7270,7270,0
20240508,140600,183458880,7270,7270,7270,7270,0
20240508,140500,183458880,7270,7250,7270,7250,1375
20240508,140400,173470100,7240,7240,7240,7240,0
20240508,140300,173470100,7240,7240,7240,7240,0
20240508,140200,173470100,7240,7240,7240,7240,0
20240508,140100,173470100,7240,7240,7240,7240,0
20240508,140000,173470100,7240,7250,7250,7240,68
20240508,135900,172977280,7250,7250,7250,7250,0
20240508,135800,172977280,7250,7250,7250,7250,0
20240508,135700,172977280,7250,7250,7250,7250,0
20240508,135600,172977280,7250,7250,7250,7250,10
20240508,135500,172904780,7250,7250,7250,7250,0
20240508,135400,172904780,7250,7250,7250,7250,0
20240508,135300,172904780,7250,7250,7250,7250,0
20240508,135200,172904780,7250,7250,7250,7250,0
20240508,135100,172904780,7250,7250,7250,7250,30
20240508,135000,172687280,7250,7250,7250,7250,0
20240508,134900,172687280,7250,7250,7250,7250,0
20240508,134800,172687280,7250,7250,7250,7250,0
20240508,134700,172687280,7250,7250,7250,7250,0
20240508,134600,172687280,7250,7250,7250,7250,0
20240508,134500,172687280,7250,7260,7260,7250,2133
20240508,134400,157216990,7260,7260,7260,7260,0
20240508,134300,157216990,7260,7260,7260,7260,0
20240508,134200,157216990,7260,7260,7260,7260,0
20240508,134100,157216990,7260,7260,7260,7260,0
20240508,134000,157216990,7260,7260,7260,7260,0
20240508,133900,157216990,7260,7260,7260,7260,0
20240508,133800,157216990,7260,7260,7260,7260,0
20240508,133700,157216990,7260,7260,7260,7260,1
20240508,133600,157209730,7260,7260,7260,7260,0
20240508,133500,157209730,7260,7260,7260,7260,0
20240508,133400,157209730,7260,7260,7260,7260,0
20240508,133300,157209730,7260,7260,7260,7260,0
20240508,133200,157209730,7260,7260,7260,7260,7
20240508,133100,157158910,7260,7260,7260,7260,0
20240508,133000,157158910,7260,7260,7260,7260,1
20240508,132900,157151650,7260,7260,7260,7260,0
20240508,132800,157151650,7260,7260,7260,7260,0
20240508,132700,157151650,7260,7260,7260,7260,0
20240508,132600,157151650,7260,7260,7260,7260,0
20240508,132500,157151650,7260,7260,7260,7260,0
20240508,132400,157151650,7260,7260,7260,7260,0
20240508,132300,157151650,7260,7260,7260,7260,200
20240508,132200,155699650,7270,7270,7270,7270,0
20240508,132100,155699650,7270,7270,7270,7270,100
20240508,132000,154972650,7270,7270,7270,7270,0
20240508,131900,154972650,7270,7270,7270,7270,0
20240508,131800,154972650,7270,7270,7270,7270,1
20240508,131700,154965380,7270,7270,7270,7270,0
20240508,131600,154965380,7270,7270,7270,7270,29
20240508,131500,154754550,7270,7270,7270,7270,17
20240508,131400,154630960,7270,7270,7270,7270,0
20240508,131300,154630960,7270,7270,7270,7270,0
20240508,131200,154630960,7270,7270,7270,7270,0
20240508,131100,154630960,7270,7270,7270,7270,237
20240508,131000,152907970,7260,7260,7260,7260,0
20240508,130900,152907970,7260,7260,7260,7260,0
20240508,130800,152907970,7260,7260,7260,7260,0
20240508,130700,152907970,7260,7260,7260,7260,145
20240508,130600,151855270,7270,7270,7270,7270,0
20240508,130500,151855270,7270,7270,7270,7270,1
20240508,130400,151848000,7260,7260,7260,7260,0
20240508,130300,151848000,7260,7260,7260,7260,14
20240508,130200,151746360,7270,7270,7270,7270,0
20240508,130100,151746360,7270,7270,7270,7270,26
20240508,130000,151557340,7270,7270,7270,7270,1
20240508,125900,151550070,7270,7270,7270,7270,0
20240508,125800,151550070,7270,7270,7270,7270,14
20240508,125700,151448290,7270,7270,7270,7270,125
20240508,125600,150539540,7270,7270,7270,7270,0
20240508,125500,150539540,7270,7260,7270,7260,216
20240508,125400,148969260,7260,7260,7260,7260,0
20240508,125300,148969260,7260,7260,7260,7260,10
20240508,125200,148896660,7260,7260,7260,7260,0
20240508,125100,148896660,7260,7260,7260,7260,0
20240508,125000,148896660,7260,7260,7260,7260,0
20240508,124900,148896660,7260,7270,7270,7260,21
20240508,124800,148744180,7260,7260,7260,7260,0
20240508,124700,148744180,7260,7260,7260,7260,0
20240508,124600,148744180,7260,7260,7260,7260,0
20240508,124500,148744180,7260,7260,7260,7260,0
20240508,124400,148744180,7260,7260,7260,7260,0
20240508,124300,148744180,7260,7260,7260,7260,0
20240508,124200,148744180,7260,7260,7260,7260,0
20240508,124100,148744180,7260,7270,7270,7260,30
20240508,124000,148526100,7270,7270,7270,7270,0
20240508,123900,148526100,7270,7270,7270,7270,16
20240508,123800,148409780,7270,7270,7270,7270,0
20240508,123700,148409780,7270,7270,7270,7270,34
20240508,123600,148162600,7260,7260,7260,7260,0
20240508,123500,148162600,7260,7260,7260,7260,0
20240508,123400,148162600,7260,7270,7270,7260,39
20240508,123300,147879120,7270,7280,7280,7270,10
20240508,123200,147806330,7280,7280,7280,7280,0
20240508,123100,147806330,7280,7280,7280,7280,0
20240508,123000,147806330,7280,7280,7280,7280,0
20240508,122900,147806330,7280,7280,7280,7280,9
20240508,122800,147740810,7280,7280,7280,7280,2
20240508,122700,147726250,7280,7280,7280,7280,0
20240508,122600,147726250,7280,7280,7280,7280,0
20240508,122500,147726250,7280,7280,7280,7280,5
20240508,122400,147689850,7280,7280,7280,7280,1
20240508,122300,147682570,7280,7280,7280,7280,0
20240508,122200,147682570,7280,7260,7280,7260,2000
20240508,122100,133133220,7260,7260,7260,7260,0
20240508,122000,133133220,7260,7260,7260,7260,9
20240508,121900,133067880,7260,7260,7260,7260,2
20240508,121800,133053360,7260,7260,7260,7260,1
20240508,121700,133046100,7260,7260,7260,7260,12
20240508,121600,132958980,7260,7260,7260,7260,10
20240508,121500,132886380,7260,7260,7260,7260,137
20240508,121400,131891760,7260,7260,7260,7260,9
20240508,121300,131826420,7260,7260,7260,7260,2
20240508,121200,131811900,7250,7250,7250,7250,0
20240508,121100,131811900,7250,7250,7250,7250,27
20240508,121000,131616150,7250,7250,7250,7250,692
20240508,120900,126599150,7250,7250,7250,7250,9
20240508,120800,126533900,7240,7240,7240,7240,0
20240508,120700,126533900,7240,7240,7240,7240,1
20240508,120600,126526660,7250,7250,7250,7250,2
20240508,120500,126512160,7250,7250,7250,7250,0
20240508,120400,126512160,7250,7250,7250,7250,50
20240508,120300,126149660,7240,7240,7240,7240,0
20240508,120200,126149660,7240,7240,7240,7240,1
20240508,120100,126142420,7240,7240,7240,7240,0
20240508,120000,126142420,7240,7240,7240,7240,0
20240508,115900,126142420,7240,7240,7240,7240,0
20240508,115800,126142420,7240,7240,7240,7240,0
20240508,115700,126142420,7240,7240,7240,7240,5
20240508,115600,126106220,7250,7250,7250,7250,0
20240508,115500,126106220,7250,7250,7250,7250,0
20240508,115400,126106220,7250,7250,7250,7250,0
20240508,115300,126106220,7250,7250,7250,7250,25
20240508,115200,125924970,7260,7260,7260,7260,0
20240508,115100,125924970,7260,7260,7260,7260,0
20240508,115000,125924970,7260,7260,7260,7260,100
20240508,114900,125198970,7250,7250,7250,7250,0
20240508,114800,125198970,7250,7250,7250,7250,0
20240508,114700,125198970,7250,7250,7250,7250,0
20240508,114600,125198970,7250,7250,7250,7250,3
20240508,114500,125177220,7260,7260,7260,7260,27
20240508,114400,124981200,7270,7270,7270,7270,2
20240508,114300,124966660,7270,7270,7270,7270,0
20240508,114200,124966660,7270,7270,7270,7270,0
20240508,114100,124966660,7270,7260,7270,7260,2000
20240508,114000,110434070,7260,7260,7260,7260,9
20240508,113900,110368730,7260,7260,7260,7260,0
20240508,113800,110368730,7260,7260,7260,7260,0
20240508,113700,110368730,7260,7260,7260,7260,0
20240508,113600,110368730,7260,7260,7260,7260,0
20240508,113500,110368730,7260,7260,7260,7260,0
20240508,113400,110368730,7260,7260,7260,7260,100
20240508,113300,109642730,7260,7260,7260,7260,7
20240508,113200,109591910,7260,7260,7260,7260,0
20240508,113100,109591910,7260,7260,7260,7260,0
20240508,113000,109591910,7260,7260,7260,7260,2
20240508,112900,109577390,7260,7260,7260,7260,0
20240508,112800,109577390,7260,7260,7260,7260,0
20240508,112700,109577390,7260,7260,7260,7260,0
20240508,112600,109577390,7260,7250,7260,7230,56
20240508,112500,109172320,7260,7260,7260,7260,0
20240508,112400,109172320,7260,7260,7260,7260,0
20240508,112300,109172320,7260,7260,7260,7260,0
20240508,112200,109172320,7260,7260,7260,7260,0
20240508,112100,109172320,7260,7270,7270,7260,36
20240508,112000,108910720,7280,7280,7280,7280,3
20240508,111900,108888880,7280,7280,7280,7280,0
20240508,111800,108888880,7280,7280,7280,7280,0
20240508,111700,108888880,7280,7280,7280,7280,9
20240508,111600,108823360,7280,7280,7280,7280,11
20240508,111500,108743280,7280,7280,7280,7280,0
20240508,111400,108743280,7280,7280,7280,7280,1
20240508,111300,108736000,7260,7260,7260,7260,0
20240508,111200,108736000,7260,7260,7260,7260,1
20240508,111100,108728740,7280,7280,7280,7280,0
20240508,111000,108728740,7280,7280,7280,7280,0
20240508,110900,108728740,7280,7280,7280,7280,0
20240508,110800,108728740,7280,7280,7280,7280,0
20240508,110700,108728740,7280,7280,7280,7280,0
20240508,110600,108728740,7280,7280,7280,7280,516
20240508,110500,104972260,7280,7280,7280,7280,0
20240508,110400,104972260,7280,7280,7280,7260,154
20240508,110300,103852240,7290,7290,7290,7290,9
20240508,110200,103786630,7290,7290,7290,7290,0
20240508,110100,103786630,7290,7290,7290,7290,2
20240508,110000,103772050,7290,7290,7290,7290,9
20240508,105900,103706440,7290,7290,7290,7290,0
20240508,105800,103706440,7290,7290,7290,7290,0
20240508,105700,103706440,7290,7290,7290,7290,0
20240508,105600,103706440,7290,7290,7290,7290,11
20240508,105500,103626250,7270,7270,7270,7270,10
20240508,105400,103553550,7280,7280,7280,7280,0
20240508,105300,103553550,7280,7280,7280,7280,0
20240508,105200,103553550,7280,7280,7280,7280,0
20240508,105100,103553550,7280,7280,7280,7280,25
20240508,105000,103371550,7290,7290,7290,7290,9
20240508,104900,103305940,7290,7290,7290,7290,10
20240508,104800,103233040,7290,7280,7290,7280,3
20240508,104700,103211180,7290,7290,7290,7290,9
20240508,104600,103145570,7290,7290,7290,7290,4
20240508,104500,103116410,7290,7290,7290,7290,0
20240508,104400,103116410,7290,7290,7290,7290,23
20240508,104300,102948740,7280,7280,7280,7280,0
20240508,104200,102948740,7280,7260,7280,7260,659
20240508,104100,98162640,7260,7260,7260,7260,4
20240508,104000,98133600,7230,7230,7230,7230,0
20240508,103900,98133600,7230,7260,7260,7220,1677
20240508,103800,85985990,7270,7270,7270,7270,0
20240508,103700,85985990,7270,7270,7270,7270,0
20240508,103600,85985990,7270,7270,7270,7270,418
20240508,103500,82947130,7280,7280,7280,7280,12
20240508,103400,82859770,7270,7270,7270,7270,0
20240508,103300,82859770,7270,7270,7270,7270,0
20240508,103200,82859770,7270,7270,7270,7270,65
20240508,103100,82387220,7280,7280,7280,7280,87
20240508,103000,81753860,7280,7280,7280,7280,5
20240508,102900,81717460,7280,7270,7280,7270,23
20240508,102800,81550070,7280,7290,7290,7280,89
20240508,102700,80902060,7290,7280,7290,7280,3
20240508,102600,80880200,7290,7290,7290,7290,0
20240508,102500,80880200,7290,7280,7290,7280,64
20240508,102400,80413670,7270,7270,7270,7270,670
20240508,102300,75542770,7270,7270,7270,7270,52
20240508,102200,75164730,7270,7270,7270,7270,0
20240508,102100,75164730,7270,7270,7270,7270,50
20240508,102000,74801230,7270,7270,7270,7270,59
20240508,101900,74372300,7270,7270,7270,7270,13
20240508,101800,74277790,7270,7260,7270,7260,872
20240508,101700,67938360,7270,7250,7270,7250,117
20240508,101600,67090060,7250,7250,7250,7250,0
20240508,101500,67090060,7250,7250,7250,7250,0
20240508,101400,67090060,7250,7260,7260,7250,512
20240508,101300,63377390,7270,7270,7270,7270,9
20240508,101200,63311960,7270,7270,7270,7270,52
20240508,101100,62933920,7270,7270,7270,7270,0
20240508,101000,62933920,7270,7270,7270,7270,10
20240508,100900,62861220,7270,7270,7270,7270,2
20240508,100800,62846680,7270,7270,7270,7270,9
20240508,100700,62781250,7270,7270,7270,7270,2
20240508,100600,62766710,7250,7250,7250,7250,0
20240508,100500,62766710,7250,7250,7250,7250,0
20240508,100400,62766710,7250,7250,7250,7250,319
20240508,100300,60453960,7230,7240,7240,7230,110
20240508,100200,59658040,7250,7250,7250,7250,360
20240508,100100,57048040,7250,7270,7270,7250,24
20240508,100000,56873820,7250,7270,7270,7250,49
20240508,095900,56518270,7270,7270,7270,7270,0
20240508,095800,56518270,7270,7270,7270,7270,1
20240508,095700,56511000,7260,7260,7260,7260,0
20240508,095600,56511000,7260,7260,7260,7260,0
20240508,095500,56511000,7260,7260,7260,7260,1
20240508,095400,56503740,7270,7290,7290,7270,20
20240508,095300,56358300,7300,7300,7300,7300,10
20240508,095200,56285300,7300,7300,7300,7300,0
20240508,095100,56285300,7300,7240,7300,7240,2191
20240508,095000,40393070,7230,7230,7230,7230,72
20240508,094900,39872510,7230,7220,7230,7220,81
20240508,094800,39287670,7220,7220,7220,7220,0
20240508,094700,39287670,7220,7220,7220,7220,9
20240508,094600,39222690,7220,7220,7220,7220,2
20240508,094500,39208250,7220,7210,7220,7210,66
20240508,094400,38732300,7210,7210,7210,7210,50
20240508,094300,38371800,7220,7220,7220,7220,311
20240508,094200,36126380,7210,7210,7210,7210,0
20240508,094100,36126380,7210,7210,7210,7210,13
20240508,094000,36032650,7210,7210,7210,7210,2
20240508,093900,36018230,7200,7180,7200,7180,1311
20240508,093800,26587680,7180,7180,7180,7180,11
20240508,093700,26508700,7180,7180,7180,7180,2
20240508,093600,26494340,7180,7180,7180,7180,11
20240508,093500,26415360,7180,7180,7180,7180,0
20240508,093400,26415360,7180,7180,7180,7180,100
20240508,093300,25697360,7180,7180,7180,7180,53
20240508,093200,25316820,7180,7180,7180,7180,1000
20240508,093100,18136820,7190,7200,7200,7190,24
20240508,093000,17964110,7200,7200,7200,7200,0
20240508,092900,17964110,7200,7200,7200,7190,11
20240508,092800,17884930,7200,7190,7200,7190,615
20240508,092700,13462990,7200,7200,7200,7200,0
20240508,092600,13462990,7200,7210,7210,7200,434
20240508,092500,10338150,7210,7210,7210,7210,0
20240508,092400,10338150,7210,7210,7210,7210,0
20240508,092300,10338150,7210,7210,7210,7210,0
20240508,092200,10338150,7210,7210,7210,7210,263
20240508,092100,8441920,7210,7210,7210,7210,0
20240508,092000,8441920,7210,7210,7210,7210,37
20240508,091900,8175150,7210,7210,7210,7210,1
20240508,091800,8167940,7210,7210,7210,7210,0
20240508,091700,8167940,7210,7210,7210,7210,1
20240508,091600,8160730,7200,7200,7200,7200,14
20240508,091500,8059930,7200,7200,7200,7200,300
20240508,091400,5899930,7230,7230,7230,7230,0
20240508,091300,5899930,7230,7230,7230,7230,1
20240508,091200,5892700,7200,7210,7220,7200,19
20240508,091100,5755670,7200,7190,7200,7190,441
20240508,091000,2584470,7190,7190,7190,7190,11
20240508,090900,2505380,7200,7200,7200,7200,0
20240508,090800,2505380,7200,7200,7200,7200,0
20240508,090700,2505380,7200,7200,7200,7200,0
20240508,090600,2505380,7200,7200,7200,7200,1
20240508,090500,2498180,7200,7200,7200,7170,82
20240508,090400,1908180,7200,7200,7200,7200,0
20240508,090300,1908180,7200,7200,7200,7200,80
20240508,090200,1332180,7200,7200,7200,7200,9
20240508,090100,1267380,7220,7220,7220,7220,1
20240508,090000,1260160,7160,7160,7160,7160,176