KissMeData/101730/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200500,1142518690,11050,11050,11050,11050,1176
20240508,200400,1142518690,11050,11050,11050,11050,0
20240508,200300,1142518690,11050,11050,11050,11050,0
20240508,200200,1142518690,11050,11050,11050,11050,0
20240508,200100,1142518690,11050,11050,11050,11050,0
20240508,200000,1142518690,11050,11050,11050,11050,0
20240508,195900,1142518690,11050,11050,11050,11050,0
20240508,195800,1142518690,11050,11050,11050,11050,0
20240508,195700,1142518690,11050,11050,11050,11050,0
20240508,195600,1142518690,11050,11050,11050,11050,0
20240508,195500,1142518690,11050,11050,11050,11050,0
20240508,195400,1142518690,11050,11050,11050,11050,0
20240508,195300,1142518690,11050,11050,11050,11050,0
20240508,195200,1142518690,11050,11050,11050,11050,0
20240508,195100,1142518690,11050,11050,11050,11050,0
20240508,195000,1142518690,11050,11050,11050,11050,0
20240508,194900,1142518690,11050,11050,11050,11050,0
20240508,194800,1142518690,11050,11050,11050,11050,0
20240508,194700,1142518690,11050,11050,11050,11050,0
20240508,194600,1142518690,11050,11050,11050,11050,0
20240508,194500,1142518690,11050,11050,11050,11050,0
20240508,194400,1142518690,11050,11050,11050,11050,0
20240508,194300,1142518690,11050,11050,11050,11050,0
20240508,194200,1142518690,11050,11050,11050,11050,0
20240508,194100,1142518690,11050,11050,11050,11050,0
20240508,194000,1142518690,11050,11050,11050,11050,0
20240508,193900,1142518690,11050,11050,11050,11050,0
20240508,193800,1142518690,11050,11050,11050,11050,0
20240508,193700,1142518690,11050,11050,11050,11050,0
20240508,193600,1142518690,11050,11050,11050,11050,0
20240508,193500,1142518690,11050,11050,11050,11050,1176
20240508,193400,1142518690,11050,11050,11050,11050,0
20240508,193300,1142518690,11050,11050,11050,11050,0
20240508,193200,1142518690,11050,11050,11050,11050,0
20240508,193100,1142518690,11050,11050,11050,11050,0
20240508,193000,1142518690,11050,11050,11050,11050,0
20240508,192900,1142518690,11050,11050,11050,11050,0
20240508,192800,1142518690,11050,11050,11050,11050,0
20240508,192700,1142518690,11050,11050,11050,11050,0
20240508,192600,1142518690,11050,11050,11050,11050,0
20240508,192500,1142518690,11050,11050,11050,11050,0
20240508,192400,1142518690,11050,11050,11050,11050,0
20240508,192300,1142518690,11050,11050,11050,11050,0
20240508,192200,1142518690,11050,11050,11050,11050,0
20240508,192100,1142518690,11050,11050,11050,11050,0
20240508,192000,1142518690,11050,11050,11050,11050,0
20240508,191900,1142518690,11050,11050,11050,11050,0
20240508,191800,1142518690,11050,11050,11050,11050,0
20240508,191700,1142518690,11050,11050,11050,11050,0
20240508,191600,1142518690,11050,11050,11050,11050,0
20240508,191500,1142518690,11050,11050,11050,11050,0
20240508,191400,1142518690,11050,11050,11050,11050,0
20240508,191300,1142518690,11050,11050,11050,11050,0
20240508,191200,1142518690,11050,11050,11050,11050,0
20240508,191100,1142518690,11050,11050,11050,11050,0
20240508,191000,1142518690,11050,11050,11050,11050,0
20240508,190900,1142518690,11050,11050,11050,11050,0
20240508,190800,1142518690,11050,11050,11050,11050,0
20240508,190700,1142518690,11050,11050,11050,11050,0
20240508,190600,1142518690,11050,11050,11050,11050,0
20240508,190500,1142518690,11050,11050,11050,11050,1176
20240508,190400,1142518690,11050,11050,11050,11050,0
20240508,190300,1142518690,11050,11050,11050,11050,0
20240508,190200,1142518690,11050,11050,11050,11050,0
20240508,190100,1142518690,11050,11050,11050,11050,0
20240508,190000,1142518690,11050,11050,11050,11050,0
20240508,185900,1142518690,11050,11050,11050,11050,0
20240508,185800,1142518690,11050,11050,11050,11050,0
20240508,185700,1142518690,11050,11050,11050,11050,0
20240508,185600,1142518690,11050,11050,11050,11050,0
20240508,185500,1142518690,11050,11050,11050,11050,0
20240508,185400,1142518690,11050,11050,11050,11050,0
20240508,185300,1142518690,11050,11050,11050,11050,0
20240508,185200,1142518690,11050,11050,11050,11050,0
20240508,185100,1142518690,11050,11050,11050,11050,0
20240508,185000,1142518690,11050,11050,11050,11050,0
20240508,184900,1142518690,11050,11050,11050,11050,0
20240508,184800,1142518690,11050,11050,11050,11050,0
20240508,184700,1142518690,11050,11050,11050,11050,0
20240508,184600,1142518690,11050,11050,11050,11050,0
20240508,184500,1142518690,11050,11050,11050,11050,0
20240508,184400,1142518690,11050,11050,11050,11050,0
20240508,184300,1142518690,11050,11050,11050,11050,0
20240508,184200,1142518690,11050,11050,11050,11050,0
20240508,184100,1142518690,11050,11050,11050,11050,0
20240508,184000,1142518690,11050,11050,11050,11050,0
20240508,183900,1142518690,11050,11050,11050,11050,0
20240508,183800,1142518690,11050,11050,11050,11050,0
20240508,183700,1142518690,11050,11050,11050,11050,0
20240508,183600,1142518690,11050,11050,11050,11050,0
20240508,183500,1142518690,11050,11050,11050,11050,1176
20240508,183400,1142518690,11050,11050,11050,11050,0
20240508,183300,1142518690,11050,11050,11050,11050,0
20240508,183200,1142518690,11050,11050,11050,11050,0
20240508,183100,1142518690,11050,11050,11050,11050,0
20240508,183000,1142518690,11050,11050,11050,11050,0
20240508,182900,1142518690,11050,11050,11050,11050,0
20240508,182800,1142518690,11050,11050,11050,11050,0
20240508,182700,1142518690,11050,11050,11050,11050,0
20240508,182600,1142518690,11050,11050,11050,11050,0
20240508,182500,1142518690,11050,11050,11050,11050,0
20240508,182400,1142518690,11050,11050,11050,11050,0
20240508,182300,1142518690,11050,11050,11050,11050,0
20240508,182200,1142518690,11050,11050,11050,11050,0
20240508,182100,1142518690,11050,11050,11050,11050,0
20240508,182000,1142518690,11050,11050,11050,11050,0
20240508,181900,1142518690,11050,11050,11050,11050,0
20240508,181800,1142518690,11050,11050,11050,11050,0
20240508,181700,1142518690,11050,11050,11050,11050,0
20240508,181600,1142518690,11050,11050,11050,11050,0
20240508,181500,1142518690,11050,11050,11050,11050,0
20240508,181400,1142518690,11050,11050,11050,11050,0
20240508,181300,1142518690,11050,11050,11050,11050,0
20240508,181200,1142518690,11050,11050,11050,11050,0
20240508,181100,1142518690,11050,11050,11050,11050,0
20240508,181000,1142518690,11050,11050,11050,11050,0
20240508,180900,1142518690,11050,11050,11050,11050,0
20240508,180800,1142518690,11050,11050,11050,11050,0
20240508,180700,1142518690,11050,11050,11050,11050,0
20240508,180600,1142518690,11050,11050,11050,11050,0
20240508,180500,1142518690,11050,11050,11050,11050,1176
20240508,180400,1142518690,11050,11050,11050,11050,0
20240508,180300,1142518690,11050,11050,11050,11050,0
20240508,180200,1142518690,11050,11050,11050,11050,0
20240508,180100,1142518690,11050,11050,11050,11050,0
20240508,180000,1142518690,11050,11050,11050,11050,0
20240508,175900,1142518690,11050,11050,11050,11050,0
20240508,175800,1142518690,11050,11050,11050,11050,0
20240508,175700,1142518690,11050,11050,11050,11050,0
20240508,175600,1142518690,11050,11050,11050,11050,0
20240508,175500,1142518690,11050,11050,11050,11050,0
20240508,175400,1142518690,11050,11050,11050,11050,0
20240508,175300,1142518690,11050,11050,11050,11050,0
20240508,175200,1142518690,11050,11050,11050,11050,0
20240508,175100,1142518690,11050,11050,11050,11050,0
20240508,175000,1142518690,11050,11050,11050,11050,0
20240508,174900,1142518690,11050,11050,11050,11050,0
20240508,174800,1142518690,11050,11050,11050,11050,0
20240508,174700,1142518690,11050,11050,11050,11050,0
20240508,174600,1142518690,11050,11050,11050,11050,0
20240508,174500,1142518690,11050,11050,11050,11050,0
20240508,174400,1142518690,11050,11050,11050,11050,0
20240508,174300,1142518690,11050,11050,11050,11050,0
20240508,174200,1142518690,11050,11050,11050,11050,0
20240508,174100,1142518690,11050,11050,11050,11050,0
20240508,174000,1142518690,11050,11050,11050,11050,0
20240508,173900,1142518690,11050,11050,11050,11050,0
20240508,173800,1142518690,11050,11050,11050,11050,0
20240508,173700,1142518690,11050,11050,11050,11050,0
20240508,173600,1142518690,11050,11050,11050,11050,0
20240508,173500,1142518690,11050,11050,11050,11050,1176
20240508,173400,1142518690,11050,11050,11050,11050,0
20240508,173300,1142518690,11050,11050,11050,11050,0
20240508,173200,1142518690,11050,11050,11050,11050,0
20240508,173100,1142518690,11050,11050,11050,11050,0
20240508,173000,1142518690,11050,11050,11050,11050,0
20240508,172900,1142518690,11050,11050,11050,11050,0
20240508,172800,1142518690,11050,11050,11050,11050,0
20240508,172700,1142518690,11050,11050,11050,11050,0
20240508,172600,1142518690,11050,11050,11050,11050,0
20240508,172500,1142518690,11050,11050,11050,11050,0
20240508,172400,1142518690,11050,11050,11050,11050,0
20240508,172300,1142518690,11050,11050,11050,11050,0
20240508,172200,1142518690,11050,11050,11050,11050,0
20240508,172100,1142518690,11050,11050,11050,11050,0
20240508,172000,1142518690,11050,11050,11050,11050,0
20240508,171900,1142518690,11050,11050,11050,11050,0
20240508,171800,1142518690,11050,11050,11050,11050,0
20240508,171700,1142518690,11050,11050,11050,11050,0
20240508,171600,1142518690,11050,11050,11050,11050,0
20240508,171500,1142518690,11050,11050,11050,11050,0
20240508,171400,1142518690,11050,11050,11050,11050,0
20240508,171300,1142518690,11050,11050,11050,11050,0
20240508,171200,1142518690,11050,11050,11050,11050,0
20240508,171100,1142518690,11050,11050,11050,11050,0
20240508,171000,1142518690,11050,11050,11050,11050,0
20240508,170900,1142518690,11050,11050,11050,11050,0
20240508,170800,1142518690,11050,11050,11050,11050,0
20240508,170700,1142518690,11050,11050,11050,11050,0
20240508,170600,1142518690,11050,11050,11050,11050,0
20240508,170500,1142518690,11050,11050,11050,11050,1176
20240508,170400,1142518690,11050,11050,11050,11050,0
20240508,170300,1142518690,11050,11050,11050,11050,0
20240508,170200,1142518690,11050,11050,11050,11050,0
20240508,170100,1142518690,11050,11050,11050,11050,0
20240508,170000,1142518690,11050,11050,11050,11050,0
20240508,165900,1142518690,11050,11050,11050,11050,0
20240508,165800,1142518690,11050,11050,11050,11050,0
20240508,165700,1142518690,11050,11050,11050,11050,0
20240508,165600,1142518690,11050,11050,11050,11050,0
20240508,165500,1142518690,11050,11050,11050,11050,0
20240508,165400,1142518690,11050,11050,11050,11050,0
20240508,165300,1142518690,11050,11050,11050,11050,0
20240508,165200,1142518690,11050,11050,11050,11050,0
20240508,165100,1142518690,11050,11050,11050,11050,0
20240508,165000,1142518690,11050,11050,11050,11050,0
20240508,164900,1142518690,11050,11050,11050,11050,0
20240508,164800,1142518690,11050,11050,11050,11050,0
20240508,164700,1142518690,11050,11050,11050,11050,0
20240508,164600,1142518690,11050,11050,11050,11050,0
20240508,164500,1142518690,11050,11050,11050,11050,0
20240508,164400,1142518690,11050,11050,11050,11050,0
20240508,164300,1142518690,11050,11050,11050,11050,0
20240508,164200,1142518690,11050,11050,11050,11050,0
20240508,164100,1142518690,11050,11050,11050,11050,0
20240508,164000,1142518690,11050,11050,11050,11050,0
20240508,163900,1142518690,11050,11050,11050,11050,0
20240508,163800,1142518690,11050,11050,11050,11050,0
20240508,163700,1142518690,11050,11050,11050,11050,0
20240508,163600,1142518690,11050,11050,11050,11050,0
20240508,163500,1142518690,11050,11050,11050,11050,1176
20240508,163400,1142518690,11050,11050,11050,11050,0
20240508,163300,1142518690,11050,11050,11050,11050,0
20240508,163200,1142518690,11050,11050,11050,11050,0
20240508,163100,1142518690,11050,11050,11050,11050,0
20240508,163000,1142518690,11050,11050,11050,11050,0
20240508,162900,1142518690,11050,11050,11050,11050,0
20240508,162800,1142518690,11050,11050,11050,11050,0
20240508,162700,1142518690,11050,11050,11050,11050,0
20240508,162600,1142518690,11050,11050,11050,11050,0
20240508,162500,1142518690,11050,11050,11050,11050,0
20240508,162400,1142518690,11050,11050,11050,11050,0
20240508,162300,1142518690,11050,11050,11050,11050,0
20240508,162200,1142518690,11050,11050,11050,11050,0
20240508,162100,1142518690,11050,11050,11050,11050,0
20240508,162000,1142518690,11050,11050,11050,11050,0
20240508,161900,1142518690,11050,11050,11050,11050,0
20240508,161800,1142518690,11050,11050,11050,11050,0
20240508,161700,1142518690,11050,11050,11050,11050,0
20240508,161600,1142518690,11050,11050,11050,11050,0
20240508,161500,1142518690,11050,11050,11050,11050,0
20240508,161400,1142518690,11050,11050,11050,11050,0
20240508,161300,1142518690,11050,11050,11050,11050,0
20240508,161200,1142518690,11050,11050,11050,11050,0
20240508,161100,1142518690,11050,11050,11050,11050,0
20240508,161000,1142518690,11050,11050,11050,11050,0
20240508,160900,1142518690,11050,11050,11050,11050,0
20240508,160800,1142518690,11050,11050,11050,11050,0
20240508,160700,1142518690,11050,11050,11050,11050,0
20240508,160600,1142518690,11050,11050,11050,11050,0
20240508,160500,1142518690,11050,11050,11050,11050,1176
20240508,160400,1142518690,11050,11050,11050,11050,0
20240508,160300,1142518690,11050,11050,11050,11050,0
20240508,160200,1142518690,11050,11050,11050,11050,0
20240508,160100,1142518690,11050,11050,11050,11050,0
20240508,160000,1142518690,11050,11050,11050,11050,0
20240508,155900,1142518690,11050,11050,11050,11050,0
20240508,155800,1142518690,11050,11050,11050,11050,0
20240508,155700,1142518690,11050,11050,11050,11050,0
20240508,155600,1142518690,11050,11050,11050,11050,0
20240508,155500,1142518690,11050,11050,11050,11050,0
20240508,155400,1142518690,11050,11050,11050,11050,0
20240508,155300,1142518690,11050,11050,11050,11050,0
20240508,155200,1142518690,11050,11050,11050,11050,0
20240508,155100,1142518690,11050,11050,11050,11050,0
20240508,155000,1142518690,11050,11050,11050,11050,0
20240508,154900,1142518690,11050,11050,11050,11050,0
20240508,154800,1142518690,11050,11050,11050,11050,0
20240508,154700,1142518690,11050,11050,11050,11050,0
20240508,154600,1142518690,11050,11050,11050,11050,0
20240508,154500,1142518690,11050,11050,11050,11050,0
20240508,154400,1142518690,11050,11050,11050,11050,0
20240508,154300,1142518690,11050,11050,11050,11050,0
20240508,154200,1142518690,11050,11050,11050,11050,0
20240508,154100,1142518690,11050,11050,11050,11050,0
20240508,154000,1142518690,11050,11050,11050,11050,0
20240508,153900,1142518690,11050,11050,11050,11050,0
20240508,153800,1142518690,11050,11050,11050,11050,0
20240508,153700,1142518690,11050,11050,11050,11050,0
20240508,153600,1142518690,11050,11050,11050,11050,0
20240508,153500,1142518690,11050,11050,11050,11050,1176
20240508,153400,1142518690,11050,11050,11050,11050,0
20240508,153300,1142518690,11050,11050,11050,11050,0
20240508,153200,1142518690,11050,11050,11050,11050,0
20240508,153100,1142518690,11050,11050,11050,11050,0
20240508,153000,1142518690,11050,11050,11050,11050,1176
20240508,152900,1129523890,11070,11070,11070,11070,0
20240508,152800,1129523890,11070,11070,11070,11070,0
20240508,152700,1129523890,11070,11070,11070,11070,0
20240508,152600,1129523890,11070,11070,11070,11070,0
20240508,152500,1129523890,11070,11070,11070,11070,0
20240508,152400,1129523890,11070,11070,11070,11070,0
20240508,152300,1129523890,11070,11070,11070,11070,0
20240508,152200,1129523890,11070,11070,11070,11070,0
20240508,152100,1129523890,11070,11070,11070,11070,0
20240508,152000,1129523890,11070,11070,11070,11070,0
20240508,151900,1129523890,11070,11070,11070,11050,117
20240508,151800,1128229540,11050,11060,11060,11050,530
20240508,151700,1122372120,11060,11060,11060,11060,3
20240508,151600,1122338940,11060,11070,11070,11060,120
20240508,151500,1121011040,11070,11070,11070,11050,708
20240508,151400,1113182640,11070,11060,11070,11060,3
20240508,151300,1113149450,11060,11080,11080,11060,33
20240508,151200,1112784310,11080,11080,11080,11080,0
20240508,151100,1112784310,11080,11080,11080,11080,2
20240508,151000,1112762150,11080,11050,11080,11050,2
20240508,150900,1112740020,11050,11060,11060,11050,3
20240508,150800,1112706860,11080,11080,11080,11080,1
20240508,150700,1112695780,11050,11050,11050,11050,0
20240508,150600,1112695780,11050,11070,11080,11050,493
20240508,150500,1107244860,11080,11080,11080,11080,4
20240508,150400,1107200540,11080,11070,11080,11070,50
20240508,150300,1106646840,11070,11070,11070,11070,100
20240508,150200,1105539840,11080,11080,11080,11080,0
20240508,150100,1105539840,11080,11080,11100,11080,399
20240508,150000,1101116520,11090,11090,11090,11090,111
20240508,145900,1099885530,11090,11090,11090,11090,0
20240508,145800,1099885530,11090,11090,11090,11090,19
20240508,145700,1099674820,11090,11090,11090,11090,100
20240508,145600,1098565820,11090,11090,11090,11090,6
20240508,145500,1098499280,11100,11100,11100,11100,1
20240508,145400,1098488180,11090,11090,11090,11090,0
20240508,145300,1098488180,11090,11090,11090,11090,0
20240508,145200,1098488180,11090,11090,11090,11090,4
20240508,145100,1098443820,11110,11110,11110,11110,0
20240508,145000,1098443820,11110,11110,11110,11110,142
20240508,144900,1096866200,11090,11080,11090,11080,387
20240508,144800,1092577370,11090,11100,11110,11090,102
20240508,144700,1091444200,11100,11100,11100,11100,83
20240508,144600,1090522900,11100,11100,11100,11100,8
20240508,144500,1090434100,11100,11110,11110,11100,19
20240508,144400,1090223100,11110,11110,11110,11110,5
20240508,144300,1090167550,11110,11110,11110,11110,0
20240508,144200,1090167550,11110,11110,11110,11110,1
20240508,144100,1090156440,11080,11080,11080,11080,377
20240508,144000,1085979280,11080,11080,11080,11080,360
20240508,143900,1081990480,11120,11120,11120,11120,0
20240508,143800,1081990480,11120,11120,11120,11120,20
20240508,143700,1081768080,11120,11120,11120,11120,1
20240508,143600,1081756960,11120,11120,11120,11120,0
20240508,143500,1081756960,11120,11120,11120,11120,0
20240508,143400,1081756960,11120,11120,11120,11120,0
20240508,143300,1081756960,11120,11080,11120,11080,5
20240508,143200,1081701400,11080,11080,11080,11080,3
20240508,143100,1081668160,11120,11120,11120,11120,0
20240508,143000,1081668160,11120,11120,11120,11120,0
20240508,142900,1081668160,11120,11120,11120,11120,0
20240508,142800,1081668160,11120,11120,11120,11120,0
20240508,142700,1081668160,11120,11120,11120,11120,0
20240508,142600,1081668160,11120,11120,11120,11120,3
20240508,142500,1081634800,11120,11120,11120,11120,0
20240508,142400,1081634800,11120,11120,11120,11120,1
20240508,142300,1081623680,11140,11140,11140,11140,0
20240508,142200,1081623680,11140,11140,11140,11140,0
20240508,142100,1081623680,11140,11140,11140,11140,0
20240508,142000,1081623680,11140,11140,11140,11140,0
20240508,141900,1081623680,11140,11140,11140,11140,0
20240508,141800,1081623680,11140,11140,11140,11140,0
20240508,141700,1081623680,11140,11140,11140,11140,0
20240508,141600,1081623680,11140,11100,11140,11080,191
20240508,141500,1079502850,11120,11120,11120,11120,0
20240508,141400,1079502850,11120,11130,11140,11120,883
20240508,141300,1069683830,11140,11140,11140,11140,0
20240508,141200,1069683830,11140,11140,11140,11140,0
20240508,141100,1069683830,11140,11140,11140,11140,50
20240508,141000,1069126830,11140,11140,11140,11140,0
20240508,140900,1069126830,11140,11130,11140,11130,61
20240508,140800,1068447420,11130,11130,11130,11130,38
20240508,140700,1068024480,11130,11140,11140,11130,168
20240508,140600,1066154400,11140,11140,11140,11140,485
20240508,140500,1060751500,11130,11130,11130,11130,51
20240508,140400,1060183870,11140,11140,11140,11140,0
20240508,140300,1060183870,11140,11090,11140,11090,339
20240508,140200,1056416810,11080,11080,11080,11080,19
20240508,140100,1056206290,11080,11080,11080,11080,33
20240508,140000,1055840650,11090,11080,11090,11070,60
20240508,135900,1055176040,11080,11080,11080,11080,30
20240508,135800,1054843640,11080,11080,11080,11080,0
20240508,135700,1054843640,11080,11080,11080,11080,1
20240508,135600,1054832560,11060,11070,11070,11060,48
20240508,135500,1054301300,11070,11080,11080,11070,102
20240508,135400,1053171670,11080,11080,11080,11080,9
20240508,135300,1053071950,11080,11080,11080,11080,0
20240508,135200,1053071950,11080,11080,11080,11080,0
20240508,135100,1053071950,11080,11080,11080,11080,0
20240508,135000,1053071950,11080,11080,11080,11080,0
20240508,134900,1053071950,11080,11080,11080,11080,1
20240508,134800,1053060870,11080,11070,11080,11070,2
20240508,134700,1053038720,11040,11060,11060,11040,347
20240508,134600,1049203290,11050,11050,11050,11050,0
20240508,134500,1049203290,11050,11050,11050,11050,66
20240508,134400,1048473990,11050,11050,11050,11050,134
20240508,134300,1046993290,11040,11040,11040,11040,0
20240508,134200,1046993290,11040,11040,11040,11040,0
20240508,134100,1046993290,11040,11040,11040,11040,0
20240508,134000,1046993290,11040,11040,11040,11040,6
20240508,133900,1046927050,11040,11040,11040,11040,82
20240508,133800,1046021770,11050,11060,11060,11050,392
20240508,133700,1041689100,11090,11090,11090,11090,0
20240508,133600,1041689100,11090,11090,11090,11090,0
20240508,133500,1041689100,11090,11090,11090,11090,6
20240508,133400,1041622560,11090,11090,11090,11090,0
20240508,133300,1041622560,11090,11090,11090,11090,1
20240508,133200,1041611470,11050,11050,11050,11050,30
20240508,133100,1041279970,11050,11050,11050,11050,70
20240508,133000,1040506470,11050,11050,11050,11050,0
20240508,132900,1040506470,11050,11050,11050,11050,20
20240508,132800,1040285470,11050,11050,11050,11050,0
20240508,132700,1040285470,11050,11050,11050,11050,0
20240508,132600,1040285470,11050,11090,11090,11050,189
20240508,132500,1038196540,11090,11090,11090,11090,0
20240508,132400,1038196540,11090,11090,11090,11090,1
20240508,132300,1038185450,11090,11090,11090,11090,0
20240508,132200,1038185450,11090,11090,11090,11090,0
20240508,132100,1038185450,11090,11090,11090,11090,1
20240508,132000,1038174360,11050,11050,11050,11050,0
20240508,131900,1038174360,11050,11050,11050,11050,0
20240508,131800,1038174360,11050,11050,11050,11050,0
20240508,131700,1038174360,11050,11050,11050,11050,100
20240508,131600,1037069360,11050,11090,11090,11050,61
20240508,131500,1036395270,11050,11050,11050,11050,0
20240508,131400,1036395270,11050,11080,11080,11050,60
20240508,131300,1035731960,11080,11080,11080,11080,2
20240508,131200,1035709800,11090,11090,11090,11090,0
20240508,131100,1035709800,11090,11090,11090,11090,0
20240508,131000,1035709800,11090,11090,11090,11090,1
20240508,130900,1035698710,11090,11090,11090,11090,0
20240508,130800,1035698710,11090,11090,11090,11090,10
20240508,130700,1035587810,11090,11090,11090,11090,0
20240508,130600,1035587810,11090,11090,11090,11090,0
20240508,130500,1035587810,11090,11090,11090,11090,0
20240508,130400,1035587810,11090,11090,11090,11090,0
20240508,130300,1035587810,11090,11090,11090,11090,0
20240508,130200,1035587810,11090,11090,11090,11090,0
20240508,130100,1035587810,11090,11090,11090,11090,11
20240508,130000,1035465820,11090,11090,11090,11090,1
20240508,125900,1035454730,11050,11050,11050,11050,0
20240508,125800,1035454730,11050,11050,11050,11050,20
20240508,125700,1035233730,11050,11070,11070,11050,1570
20240508,125600,1017880730,11070,11080,11130,11070,3
20240508,125500,1017847450,11060,11060,11060,11060,0
20240508,125400,1017847450,11060,11060,11060,11060,0
20240508,125300,1017847450,11060,11070,11070,11060,740
20240508,125200,1009660830,11080,11080,11080,11080,387
20240508,125100,1005372870,11080,11090,11090,11080,302
20240508,125000,1002026510,11100,11100,11100,11100,0
20240508,124900,1002026510,11100,11100,11100,11100,62
20240508,124800,1001338310,11100,11100,11100,11100,1
20240508,124700,1001327210,11130,11100,11130,11100,38
20240508,124600,1000905380,11100,11100,11100,11100,0
20240508,124500,1000905380,11100,11100,11100,11100,9
20240508,124400,1000805480,11100,11120,11120,11100,599
20240508,124300,994154480,11100,11100,11100,11100,0
20240508,124200,994154480,11100,11150,11150,11100,60
20240508,124100,993487980,11080,11080,11080,11080,0
20240508,124000,993487980,11080,11080,11080,11080,0
20240508,123900,993487980,11080,11080,11080,11080,0
20240508,123800,993487980,11080,11080,11080,11080,0
20240508,123700,993487980,11080,11080,11080,11080,0
20240508,123600,993487980,11080,11080,11080,11080,0
20240508,123500,993487980,11080,11080,11080,11080,555
20240508,123400,987338580,11080,11080,11080,11080,445
20240508,123300,982407980,11080,11080,11080,11080,0
20240508,123200,982407980,11080,11080,11080,11080,20
20240508,123100,982186380,11150,11150,11150,11150,0
20240508,123000,982186380,11150,11150,11150,11150,1
20240508,122900,982175230,11150,11150,11150,11150,0
20240508,122800,982175230,11150,11080,11150,11080,2
20240508,122700,982153000,11070,11070,11070,11070,0
20240508,122600,982153000,11070,11150,11150,11070,11
20240508,122500,982031150,11070,11140,11140,11070,279
20240508,122400,978941280,11140,11140,11140,11140,0
20240508,122300,978941280,11140,11090,11140,11090,3
20240508,122200,978907910,11090,11090,11090,11090,0
20240508,122100,978907910,11090,11090,11090,11090,0
20240508,122000,978907910,11090,11090,11090,11090,0
20240508,121900,978907910,11090,11090,11090,11090,10
20240508,121800,978797010,11150,11150,11150,11150,0
20240508,121700,978797010,11150,11150,11150,11150,0
20240508,121600,978797010,11150,11150,11150,11150,0
20240508,121500,978797010,11150,11150,11150,11150,0
20240508,121400,978797010,11150,11150,11150,11150,0
20240508,121300,978797010,11150,11150,11150,11150,1
20240508,121200,978785860,11100,11100,11100,11100,0
20240508,121100,978785860,11100,11100,11100,11100,1
20240508,121000,978774760,11160,11160,11160,11160,0
20240508,120900,978774760,11160,11160,11160,11160,41
20240508,120800,978317200,11160,11160,11160,11160,69
20240508,120700,977547160,11160,11160,11160,11160,0
20240508,120600,977547160,11160,11160,11160,11160,0
20240508,120500,977547160,11160,11150,11160,11150,1500
20240508,120400,960808270,11160,11160,11160,11160,0
20240508,120300,960808270,11160,11160,11160,11160,0
20240508,120200,960808270,11160,11160,11160,11160,1
20240508,120100,960797110,11140,11140,11140,11140,500
20240508,120000,955227110,11080,11080,11080,11080,0
20240508,115900,955227110,11080,11080,11080,11080,0
20240508,115800,955227110,11080,11080,11080,11080,4
20240508,115700,955182790,11080,11080,11080,11080,0
20240508,115600,955182790,11080,11080,11080,11080,1
20240508,115500,955171710,11140,11090,11140,11080,12
20240508,115400,955038640,11090,11090,11090,11090,73
20240508,115300,954229070,11090,11160,11160,11090,335
20240508,115200,950512240,11160,11150,11160,11150,600
20240508,115100,943816440,11160,11160,11160,11160,0
20240508,115000,943816440,11160,11160,11160,11160,0
20240508,114900,943816440,11160,11160,11160,11160,0
20240508,114800,943816440,11160,11160,11160,11160,0
20240508,114700,943816440,11160,11160,11160,11160,1
20240508,114600,943805280,11170,11170,11170,11170,7
20240508,114500,943727090,11170,11170,11170,11170,0
20240508,114400,943727090,11170,11120,11170,11120,200
20240508,114300,941495690,11150,11120,11150,11100,206
20240508,114200,939201500,11120,11120,11120,11120,1
20240508,114100,939190380,11090,11090,11120,11090,222
20240508,114000,936722080,11090,11090,11100,11090,146
20240508,113900,935101550,11090,11090,11090,11090,31
20240508,113800,934757760,11090,11080,11090,11080,120
20240508,113700,933427060,11090,11090,11090,11090,0
20240508,113600,933427060,11090,11090,11090,11090,0
20240508,113500,933427060,11090,11090,11090,11090,10
20240508,113400,933316160,11070,11070,11070,11070,100
20240508,113300,932209160,11070,11070,11070,11070,15
20240508,113200,932043110,11070,11070,11070,11070,30
20240508,113100,931711010,11070,11070,11070,11070,2
20240508,113000,931688870,11060,11060,11060,11060,0
20240508,112900,931688870,11060,11060,11060,11060,200
20240508,112800,929476870,11060,11070,11070,11060,508
20240508,112700,923854200,11070,11080,11080,11070,643
20240508,112600,916732290,11080,11080,11080,11080,327
20240508,112500,913109130,11080,11080,11080,11080,0
20240508,112400,913109130,11080,11080,11080,11080,21
20240508,112300,912876450,11070,11080,11080,11070,267
20240508,112200,909920210,11070,11080,11080,11070,190
20240508,112100,907816810,11100,11100,11100,11100,5
20240508,112000,907761310,11070,11070,11070,11070,137
20240508,111900,906244720,11070,11100,11100,11070,305
20240508,111800,902860870,11060,11100,11100,11060,224
20240508,111700,900374790,11050,11100,11100,11050,579
20240508,111600,893963040,11110,11120,11120,11110,1158
20240508,111500,881096780,11130,11130,11130,11130,0
20240508,111400,881096780,11130,11130,11130,11130,10
20240508,111300,880985480,11120,11120,11120,11120,128
20240508,111200,879562120,11120,11120,11120,11120,410
20240508,111100,875002920,11120,11130,11130,11120,193
20240508,111000,872856710,11130,11130,11130,11120,1018
20240508,110900,861536360,11130,11130,11130,11130,630
20240508,110800,854524460,11130,11140,11140,11130,242
20240508,110700,851830640,11150,11160,11160,11150,1586
20240508,110600,834146680,11180,11180,11180,11180,0
20240508,110500,834146680,11180,11180,11180,11180,0
20240508,110400,834146680,11180,11170,11180,11170,10
20240508,110300,834034970,11170,11170,11170,11170,0
20240508,110200,834034970,11170,11170,11170,11170,0
20240508,110100,834034970,11170,11150,11170,11150,89
20240508,110000,833041620,11150,11160,11160,11150,100
20240508,105900,831926550,11150,11150,11150,11150,0
20240508,105800,831926550,11150,11150,11150,11150,13
20240508,105700,831781600,11170,11170,11170,11170,20
20240508,105600,831558200,11170,11170,11170,11170,30
20240508,105500,831223100,11170,11170,11170,11170,0
20240508,105400,831223100,11170,11170,11170,11170,15
20240508,105300,831055550,11190,11190,11190,11190,155
20240508,105200,829321100,11220,11220,11220,11220,0
20240508,105100,829321100,11220,11220,11220,11220,0
20240508,105000,829321100,11220,11220,11220,11220,20
20240508,104900,829096700,11220,11220,11220,11220,1
20240508,104800,829085480,11170,11170,11170,11170,0
20240508,104700,829085480,11170,11170,11170,11170,0
20240508,104600,829085480,11170,11170,11220,11170,177
20240508,104500,827108330,11170,11170,11170,11170,8
20240508,104400,827018970,11140,11140,11140,11140,35
20240508,104300,826629070,11170,11170,11170,11170,51
20240508,104200,826059400,11140,11160,11170,11140,499
20240508,104100,820489360,11160,11160,11160,11120,590
20240508,104000,813915900,11170,11210,11210,11170,461
20240508,103900,808753570,11220,11220,11220,11220,13
20240508,103800,808607710,11230,11230,11230,11230,1
20240508,103700,808596480,11210,11210,11210,11210,0
20240508,103600,808596480,11210,11210,11210,11210,3
20240508,103500,808562850,11200,11200,11200,11200,115
20240508,103400,807274850,11200,11200,11200,11200,700
20240508,103300,799434850,11210,11220,11220,11210,918
20240508,103200,789142020,11230,11230,11230,11230,1
20240508,103100,789130790,11230,11230,11230,11230,5
20240508,103000,789074640,11230,11230,11230,11230,0
20240508,102900,789074640,11230,11230,11230,11230,0
20240508,102800,789074640,11230,11230,11230,11230,900
20240508,102700,778967640,11230,11230,11230,11230,7
20240508,102600,778889030,11230,11230,11230,11230,2
20240508,102500,778866570,11210,11230,11230,11210,720
20240508,102400,770790620,11230,11230,11230,11230,1
20240508,102300,770779390,11220,11230,11230,11220,150
20240508,102200,769096090,11230,11230,11230,11230,37
20240508,102100,768680580,11220,11230,11230,11220,116
20240508,102000,767378970,11230,11230,11230,11230,0
20240508,101900,767378970,11230,11230,11230,11230,1
20240508,101800,767367740,11230,11230,11230,11230,42
20240508,101700,766896080,11230,11270,11270,11230,414
20240508,101600,762243600,11270,11270,11270,11270,10
20240508,101500,762130900,11270,11270,11270,11270,0
20240508,101400,762130900,11270,11270,11270,11260,81
20240508,101300,761218130,11270,11270,11270,11270,192
20240508,101200,759054290,11280,11280,11280,11280,0
20240508,101100,759054290,11280,11290,11290,11280,123
20240508,101000,757666110,11290,11270,11290,11270,49
20240508,100900,757112920,11270,11270,11270,11270,1
20240508,100800,757101650,11270,11290,11290,11270,274
20240508,100700,754009610,11290,11270,11290,11270,889
20240508,100600,743976810,11280,11250,11280,11250,1460
20240508,100500,727518830,11250,11260,11270,11250,119
20240508,100400,726178720,11250,11250,11250,11250,55
20240508,100300,725559970,11260,11260,11260,11260,0
20240508,100200,725559970,11260,11250,11260,11250,566
20240508,100100,719190670,11250,11250,11250,11250,40
20240508,100000,718740670,11250,11260,11260,11250,128
20240508,095900,717300660,11260,11260,11260,11260,164
20240508,095800,715454020,11270,11280,11280,11270,26
20240508,095700,715160960,11280,11290,11290,11280,4
20240508,095600,715115810,11290,11290,11290,11290,55
20240508,095500,714494860,11290,11290,11290,11290,42
20240508,095400,714020680,11290,11290,11290,11290,2
20240508,095300,713998100,11260,11260,11260,11260,11
20240508,095200,713874240,11250,11250,11250,11250,300
20240508,095100,710499240,11290,11290,11290,11290,26
20240508,095000,710205700,11290,11290,11290,11290,10
20240508,094900,710092800,11290,11280,11290,11280,303
20240508,094800,706672940,11290,11230,11290,11230,52
20240508,094700,706086840,11250,11240,11250,11230,381
20240508,094600,701806060,11240,11230,11240,11230,11
20240508,094500,701682510,11230,11230,11230,11230,400
20240508,094400,697190510,11290,11290,11290,11290,46
20240508,094300,696671170,11290,11240,11290,11220,171
20240508,094200,694749630,11250,11260,11260,11250,291
20240508,094100,691475780,11270,11260,11270,11260,113
20240508,094000,690203300,11270,11300,11300,11270,557
20240508,093900,683918360,11300,11290,11300,11290,222
20240508,093800,681409950,11280,11270,11280,11270,228
20240508,093700,678838490,11270,11270,11270,11270,110
20240508,093600,677598790,11250,11250,11250,11250,6
20240508,093500,677531290,11250,11280,11280,11230,66
20240508,093400,676788790,11280,11260,11280,11250,217
20240508,093300,674343450,11240,11210,11240,11210,2703
20240508,093200,643968420,11220,11220,11220,11220,109
20240508,093100,642745440,11220,11230,11240,11220,184
20240508,093000,640679370,11240,11230,11240,11230,1412
20240508,092900,624821100,11230,11240,11240,11230,884
20240508,092800,614888410,11240,11250,11250,11240,315
20240508,092700,611346440,11240,11250,11250,11240,1594
20240508,092600,593414440,11250,11260,11260,11250,960
20240508,092500,582613440,11270,11250,11270,11250,508
20240508,092400,576898420,11260,11270,11270,11260,173
20240508,092300,574950250,11270,11270,11270,11270,160
20240508,092200,573147050,11270,11270,11270,11270,5
20240508,092100,573090700,11270,11270,11270,11270,225
20240508,092000,570554950,11270,11270,11270,11260,160
20240508,091900,568752900,11270,11300,11300,11260,957
20240508,091800,557955120,11300,11320,11320,11300,395
20240508,091700,553489680,11330,11310,11330,11300,902
20240508,091600,543287770,11310,11330,11330,11300,814
20240508,091500,534078110,11330,11380,11390,11330,2088
20240508,091400,510340260,11380,11430,11430,11380,837
20240508,091300,500798190,11430,11430,11430,11420,431
20240508,091200,495872400,11430,11420,11430,11420,1321
20240508,091100,480779180,11420,11380,11440,11380,2082
20240508,091000,456994630,11370,11350,11410,11350,1850
20240508,090900,435955120,11350,11400,11430,11350,1298
20240508,090800,421207260,11400,11350,11410,11350,2137
20240508,090700,396856940,11370,11360,11380,11340,1272
20240508,090600,382417160,11390,11340,11390,11340,1914
20240508,090500,360657400,11340,11390,11390,11330,1120
20240508,090400,347933920,11390,11480,11490,11330,5160
20240508,090300,288944490,11480,11420,11500,11370,11565
20240508,090200,156498950,11410,11310,11410,11290,4851
20240508,090100,101284050,11400,11220,11450,11150,5733
20240508,090000,36403680,11220,11110,11280,11110,3254