KissMeData/200880/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203200,3711377080,18770,18770,18770,18770,2886
20240508,203100,3711377080,18770,18770,18770,18770,0
20240508,203000,3711377080,18770,18770,18770,18770,0
20240508,202900,3711377080,18770,18770,18770,18770,0
20240508,202800,3711377080,18770,18770,18770,18770,0
20240508,202700,3711377080,18770,18770,18770,18770,0
20240508,202600,3711377080,18770,18770,18770,18770,0
20240508,202500,3711377080,18770,18770,18770,18770,0
20240508,202400,3711377080,18770,18770,18770,18770,0
20240508,202300,3711377080,18770,18770,18770,18770,0
20240508,202200,3711377080,18770,18770,18770,18770,0
20240508,202100,3711377080,18770,18770,18770,18770,0
20240508,202000,3711377080,18770,18770,18770,18770,0
20240508,201900,3711377080,18770,18770,18770,18770,0
20240508,201800,3711377080,18770,18770,18770,18770,0
20240508,201700,3711377080,18770,18770,18770,18770,0
20240508,201600,3711377080,18770,18770,18770,18770,0
20240508,201500,3711377080,18770,18770,18770,18770,0
20240508,201400,3711377080,18770,18770,18770,18770,0
20240508,201300,3711377080,18770,18770,18770,18770,0
20240508,201200,3711377080,18770,18770,18770,18770,0
20240508,201100,3711377080,18770,18770,18770,18770,0
20240508,201000,3711377080,18770,18770,18770,18770,0
20240508,200900,3711377080,18770,18770,18770,18770,0
20240508,200800,3711377080,18770,18770,18770,18770,0
20240508,200700,3711377080,18770,18770,18770,18770,0
20240508,200600,3711377080,18770,18770,18770,18770,0
20240508,200500,3711377080,18770,18770,18770,18770,0
20240508,200400,3711377080,18770,18770,18770,18770,0
20240508,200300,3711377080,18770,18770,18770,18770,0
20240508,200200,3711377080,18770,18770,18770,18770,2886
20240508,200100,3711377080,18770,18770,18770,18770,0
20240508,200000,3711377080,18770,18770,18770,18770,0
20240508,195900,3711377080,18770,18770,18770,18770,0
20240508,195800,3711377080,18770,18770,18770,18770,0
20240508,195700,3711377080,18770,18770,18770,18770,0
20240508,195600,3711377080,18770,18770,18770,18770,0
20240508,195500,3711377080,18770,18770,18770,18770,0
20240508,195400,3711377080,18770,18770,18770,18770,0
20240508,195300,3711377080,18770,18770,18770,18770,0
20240508,195200,3711377080,18770,18770,18770,18770,0
20240508,195100,3711377080,18770,18770,18770,18770,0
20240508,195000,3711377080,18770,18770,18770,18770,0
20240508,194900,3711377080,18770,18770,18770,18770,0
20240508,194800,3711377080,18770,18770,18770,18770,0
20240508,194700,3711377080,18770,18770,18770,18770,0
20240508,194600,3711377080,18770,18770,18770,18770,0
20240508,194500,3711377080,18770,18770,18770,18770,0
20240508,194400,3711377080,18770,18770,18770,18770,0
20240508,194300,3711377080,18770,18770,18770,18770,0
20240508,194200,3711377080,18770,18770,18770,18770,0
20240508,194100,3711377080,18770,18770,18770,18770,0
20240508,194000,3711377080,18770,18770,18770,18770,0
20240508,193900,3711377080,18770,18770,18770,18770,0
20240508,193800,3711377080,18770,18770,18770,18770,0
20240508,193700,3711377080,18770,18770,18770,18770,0
20240508,193600,3711377080,18770,18770,18770,18770,0
20240508,193500,3711377080,18770,18770,18770,18770,0
20240508,193400,3711377080,18770,18770,18770,18770,0
20240508,193300,3711377080,18770,18770,18770,18770,0
20240508,193200,3711377080,18770,18770,18770,18770,2886
20240508,193100,3711377080,18770,18770,18770,18770,0
20240508,193000,3711377080,18770,18770,18770,18770,0
20240508,192900,3711377080,18770,18770,18770,18770,0
20240508,192800,3711377080,18770,18770,18770,18770,0
20240508,192700,3711377080,18770,18770,18770,18770,0
20240508,192600,3711377080,18770,18770,18770,18770,0
20240508,192500,3711377080,18770,18770,18770,18770,0
20240508,192400,3711377080,18770,18770,18770,18770,0
20240508,192300,3711377080,18770,18770,18770,18770,0
20240508,192200,3711377080,18770,18770,18770,18770,0
20240508,192100,3711377080,18770,18770,18770,18770,0
20240508,192000,3711377080,18770,18770,18770,18770,0
20240508,191900,3711377080,18770,18770,18770,18770,0
20240508,191800,3711377080,18770,18770,18770,18770,0
20240508,191700,3711377080,18770,18770,18770,18770,0
20240508,191600,3711377080,18770,18770,18770,18770,0
20240508,191500,3711377080,18770,18770,18770,18770,0
20240508,191400,3711377080,18770,18770,18770,18770,0
20240508,191300,3711377080,18770,18770,18770,18770,0
20240508,191200,3711377080,18770,18770,18770,18770,0
20240508,191100,3711377080,18770,18770,18770,18770,0
20240508,191000,3711377080,18770,18770,18770,18770,0
20240508,190900,3711377080,18770,18770,18770,18770,0
20240508,190800,3711377080,18770,18770,18770,18770,0
20240508,190700,3711377080,18770,18770,18770,18770,0
20240508,190600,3711377080,18770,18770,18770,18770,0
20240508,190500,3711377080,18770,18770,18770,18770,0
20240508,190400,3711377080,18770,18770,18770,18770,0
20240508,190300,3711377080,18770,18770,18770,18770,0
20240508,190200,3711377080,18770,18770,18770,18770,2886
20240508,190100,3711377080,18770,18770,18770,18770,0
20240508,190000,3711377080,18770,18770,18770,18770,0
20240508,185900,3711377080,18770,18770,18770,18770,0
20240508,185800,3711377080,18770,18770,18770,18770,0
20240508,185700,3711377080,18770,18770,18770,18770,0
20240508,185600,3711377080,18770,18770,18770,18770,0
20240508,185500,3711377080,18770,18770,18770,18770,0
20240508,185400,3711377080,18770,18770,18770,18770,0
20240508,185300,3711377080,18770,18770,18770,18770,0
20240508,185200,3711377080,18770,18770,18770,18770,0
20240508,185100,3711377080,18770,18770,18770,18770,0
20240508,185000,3711377080,18770,18770,18770,18770,0
20240508,184900,3711377080,18770,18770,18770,18770,0
20240508,184800,3711377080,18770,18770,18770,18770,0
20240508,184700,3711377080,18770,18770,18770,18770,0
20240508,184600,3711377080,18770,18770,18770,18770,0
20240508,184500,3711377080,18770,18770,18770,18770,0
20240508,184400,3711377080,18770,18770,18770,18770,0
20240508,184300,3711377080,18770,18770,18770,18770,0
20240508,184200,3711377080,18770,18770,18770,18770,0
20240508,184100,3711377080,18770,18770,18770,18770,0
20240508,184000,3711377080,18770,18770,18770,18770,0
20240508,183900,3711377080,18770,18770,18770,18770,0
20240508,183800,3711377080,18770,18770,18770,18770,0
20240508,183700,3711377080,18770,18770,18770,18770,0
20240508,183600,3711377080,18770,18770,18770,18770,0
20240508,183500,3711377080,18770,18770,18770,18770,0
20240508,183400,3711377080,18770,18770,18770,18770,0
20240508,183300,3711377080,18770,18770,18770,18770,0
20240508,183200,3711377080,18770,18770,18770,18770,2886
20240508,183100,3711377080,18770,18770,18770,18770,0
20240508,183000,3711377080,18770,18770,18770,18770,0
20240508,182900,3711377080,18770,18770,18770,18770,0
20240508,182800,3711377080,18770,18770,18770,18770,0
20240508,182700,3711377080,18770,18770,18770,18770,0
20240508,182600,3711377080,18770,18770,18770,18770,0
20240508,182500,3711377080,18770,18770,18770,18770,0
20240508,182400,3711377080,18770,18770,18770,18770,0
20240508,182300,3711377080,18770,18770,18770,18770,0
20240508,182200,3711377080,18770,18770,18770,18770,0
20240508,182100,3711377080,18770,18770,18770,18770,0
20240508,182000,3711377080,18770,18770,18770,18770,0
20240508,181900,3711377080,18770,18770,18770,18770,0
20240508,181800,3711377080,18770,18770,18770,18770,0
20240508,181700,3711377080,18770,18770,18770,18770,0
20240508,181600,3711377080,18770,18770,18770,18770,0
20240508,181500,3711377080,18770,18770,18770,18770,0
20240508,181400,3711377080,18770,18770,18770,18770,0
20240508,181300,3711377080,18770,18770,18770,18770,0
20240508,181200,3711377080,18770,18770,18770,18770,0
20240508,181100,3711377080,18770,18770,18770,18770,0
20240508,181000,3711377080,18770,18770,18770,18770,0
20240508,180900,3711377080,18770,18770,18770,18770,0
20240508,180800,3711377080,18770,18770,18770,18770,0
20240508,180700,3711377080,18770,18770,18770,18770,0
20240508,180600,3711377080,18770,18770,18770,18770,0
20240508,180500,3711377080,18770,18770,18770,18770,0
20240508,180400,3711377080,18770,18770,18770,18770,0
20240508,180300,3711377080,18770,18770,18770,18770,0
20240508,180200,3711377080,18770,18770,18770,18770,2886
20240508,180100,3711377080,18770,18770,18770,18770,0
20240508,180000,3711377080,18770,18770,18770,18770,0
20240508,175900,3711377080,18770,18770,18770,18770,0
20240508,175800,3711377080,18770,18770,18770,18770,0
20240508,175700,3711377080,18770,18770,18770,18770,0
20240508,175600,3711377080,18770,18770,18770,18770,0
20240508,175500,3711377080,18770,18770,18770,18770,0
20240508,175400,3711377080,18770,18770,18770,18770,0
20240508,175300,3711377080,18770,18770,18770,18770,0
20240508,175200,3711377080,18770,18770,18770,18770,0
20240508,175100,3711377080,18770,18770,18770,18770,0
20240508,175000,3711377080,18770,18770,18770,18770,0
20240508,174900,3711377080,18770,18770,18770,18770,0
20240508,174800,3711377080,18770,18770,18770,18770,0
20240508,174700,3711377080,18770,18770,18770,18770,0
20240508,174600,3711377080,18770,18770,18770,18770,0
20240508,174500,3711377080,18770,18770,18770,18770,0
20240508,174400,3711377080,18770,18770,18770,18770,0
20240508,174300,3711377080,18770,18770,18770,18770,0
20240508,174200,3711377080,18770,18770,18770,18770,0
20240508,174100,3711377080,18770,18770,18770,18770,0
20240508,174000,3711377080,18770,18770,18770,18770,0
20240508,173900,3711377080,18770,18770,18770,18770,0
20240508,173800,3711377080,18770,18770,18770,18770,0
20240508,173700,3711377080,18770,18770,18770,18770,0
20240508,173600,3711377080,18770,18770,18770,18770,0
20240508,173500,3711377080,18770,18770,18770,18770,0
20240508,173400,3711377080,18770,18770,18770,18770,0
20240508,173300,3711377080,18770,18770,18770,18770,0
20240508,173200,3711377080,18770,18770,18770,18770,2886
20240508,173100,3711377080,18770,18770,18770,18770,0
20240508,173000,3711377080,18770,18770,18770,18770,0
20240508,172900,3711377080,18770,18770,18770,18770,0
20240508,172800,3711377080,18770,18770,18770,18770,0
20240508,172700,3711377080,18770,18770,18770,18770,0
20240508,172600,3711377080,18770,18770,18770,18770,0
20240508,172500,3711377080,18770,18770,18770,18770,0
20240508,172400,3711377080,18770,18770,18770,18770,0
20240508,172300,3711377080,18770,18770,18770,18770,0
20240508,172200,3711377080,18770,18770,18770,18770,0
20240508,172100,3711377080,18770,18770,18770,18770,0
20240508,172000,3711377080,18770,18770,18770,18770,0
20240508,171900,3711377080,18770,18770,18770,18770,0
20240508,171800,3711377080,18770,18770,18770,18770,0
20240508,171700,3711377080,18770,18770,18770,18770,0
20240508,171600,3711377080,18770,18770,18770,18770,0
20240508,171500,3711377080,18770,18770,18770,18770,0
20240508,171400,3711377080,18770,18770,18770,18770,0
20240508,171300,3711377080,18770,18770,18770,18770,0
20240508,171200,3711377080,18770,18770,18770,18770,0
20240508,171100,3711377080,18770,18770,18770,18770,0
20240508,171000,3711377080,18770,18770,18770,18770,0
20240508,170900,3711377080,18770,18770,18770,18770,0
20240508,170800,3711377080,18770,18770,18770,18770,0
20240508,170700,3711377080,18770,18770,18770,18770,0
20240508,170600,3711377080,18770,18770,18770,18770,0
20240508,170500,3711377080,18770,18770,18770,18770,0
20240508,170400,3711377080,18770,18770,18770,18770,0
20240508,170300,3711377080,18770,18770,18770,18770,0
20240508,170200,3711377080,18770,18770,18770,18770,2886
20240508,170100,3711377080,18770,18770,18770,18770,0
20240508,170000,3711377080,18770,18770,18770,18770,0
20240508,165900,3711377080,18770,18770,18770,18770,0
20240508,165800,3711377080,18770,18770,18770,18770,0
20240508,165700,3711377080,18770,18770,18770,18770,0
20240508,165600,3711377080,18770,18770,18770,18770,0
20240508,165500,3711377080,18770,18770,18770,18770,0
20240508,165400,3711377080,18770,18770,18770,18770,0
20240508,165300,3711377080,18770,18770,18770,18770,0
20240508,165200,3711377080,18770,18770,18770,18770,0
20240508,165100,3711377080,18770,18770,18770,18770,0
20240508,165000,3711377080,18770,18770,18770,18770,0
20240508,164900,3711377080,18770,18770,18770,18770,0
20240508,164800,3711377080,18770,18770,18770,18770,0
20240508,164700,3711377080,18770,18770,18770,18770,0
20240508,164600,3711377080,18770,18770,18770,18770,0
20240508,164500,3711377080,18770,18770,18770,18770,0
20240508,164400,3711377080,18770,18770,18770,18770,0
20240508,164300,3711377080,18770,18770,18770,18770,0
20240508,164200,3711377080,18770,18770,18770,18770,0
20240508,164100,3711377080,18770,18770,18770,18770,0
20240508,164000,3711377080,18770,18770,18770,18770,0
20240508,163900,3711377080,18770,18770,18770,18770,0
20240508,163800,3711377080,18770,18770,18770,18770,0
20240508,163700,3711377080,18770,18770,18770,18770,0
20240508,163600,3711377080,18770,18770,18770,18770,0
20240508,163500,3711377080,18770,18770,18770,18770,0
20240508,163400,3711377080,18770,18770,18770,18770,0
20240508,163300,3711377080,18770,18770,18770,18770,0
20240508,163200,3711377080,18770,18770,18770,18770,2886
20240508,163100,3711377080,18770,18770,18770,18770,0
20240508,163000,3711377080,18770,18770,18770,18770,0
20240508,162900,3711377080,18770,18770,18770,18770,0
20240508,162800,3711377080,18770,18770,18770,18770,0
20240508,162700,3711377080,18770,18770,18770,18770,0
20240508,162600,3711377080,18770,18770,18770,18770,0
20240508,162500,3711377080,18770,18770,18770,18770,0
20240508,162400,3711377080,18770,18770,18770,18770,0
20240508,162300,3711377080,18770,18770,18770,18770,0
20240508,162200,3711377080,18770,18770,18770,18770,0
20240508,162100,3711377080,18770,18770,18770,18770,0
20240508,162000,3711377080,18770,18770,18770,18770,0
20240508,161900,3711377080,18770,18770,18770,18770,0
20240508,161800,3711377080,18770,18770,18770,18770,0
20240508,161700,3711377080,18770,18770,18770,18770,0
20240508,161600,3711377080,18770,18770,18770,18770,0
20240508,161500,3711377080,18770,18770,18770,18770,0
20240508,161400,3711377080,18770,18770,18770,18770,0
20240508,161300,3711377080,18770,18770,18770,18770,0
20240508,161200,3711377080,18770,18770,18770,18770,0
20240508,161100,3711377080,18770,18770,18770,18770,0
20240508,161000,3711377080,18770,18770,18770,18770,0
20240508,160900,3711377080,18770,18770,18770,18770,0
20240508,160800,3711377080,18770,18770,18770,18770,0
20240508,160700,3711377080,18770,18770,18770,18770,0
20240508,160600,3711377080,18770,18770,18770,18770,0
20240508,160500,3711377080,18770,18770,18770,18770,0
20240508,160400,3711377080,18770,18770,18770,18770,0
20240508,160300,3711377080,18770,18770,18770,18770,0
20240508,160200,3711377080,18770,18770,18770,18770,2886
20240508,160100,3711377080,18770,18770,18770,18770,0
20240508,160000,3711377080,18770,18770,18770,18770,0
20240508,155900,3711377080,18770,18770,18770,18770,0
20240508,155800,3711377080,18770,18770,18770,18770,0
20240508,155700,3711377080,18770,18770,18770,18770,0
20240508,155600,3711377080,18770,18770,18770,18770,0
20240508,155500,3711377080,18770,18770,18770,18770,0
20240508,155400,3711377080,18770,18770,18770,18770,0
20240508,155300,3711377080,18770,18770,18770,18770,0
20240508,155200,3711377080,18770,18770,18770,18770,0
20240508,155100,3711377080,18770,18770,18770,18770,0
20240508,155000,3711377080,18770,18770,18770,18770,0
20240508,154900,3711377080,18770,18770,18770,18770,0
20240508,154800,3711377080,18770,18770,18770,18770,0
20240508,154700,3711377080,18770,18770,18770,18770,0
20240508,154600,3711377080,18770,18770,18770,18770,0
20240508,154500,3711377080,18770,18770,18770,18770,0
20240508,154400,3711377080,18770,18770,18770,18770,0
20240508,154300,3711377080,18770,18770,18770,18770,0
20240508,154200,3711377080,18770,18770,18770,18770,0
20240508,154100,3711377080,18770,18770,18770,18770,0
20240508,154000,3711377080,18770,18770,18770,18770,0
20240508,153900,3711377080,18770,18770,18770,18770,0
20240508,153800,3711377080,18770,18770,18770,18770,0
20240508,153700,3711377080,18770,18770,18770,18770,0
20240508,153600,3711377080,18770,18770,18770,18770,0
20240508,153500,3711377080,18770,18770,18770,18770,0
20240508,153400,3711377080,18770,18770,18770,18770,0
20240508,153300,3711377080,18770,18770,18770,18770,0
20240508,153200,3711377080,18770,18770,18770,18770,2886
20240508,153100,3711377080,18770,18770,18770,18770,0
20240508,153000,3711377080,18770,18770,18770,18770,2886
20240508,152900,3657206860,18780,18780,18780,18780,0
20240508,152800,3657206860,18780,18780,18780,18780,0
20240508,152700,3657206860,18780,18780,18780,18780,0
20240508,152600,3657206860,18780,18780,18780,18780,0
20240508,152500,3657206860,18780,18780,18780,18780,0
20240508,152400,3657206860,18780,18780,18780,18780,0
20240508,152300,3657206860,18780,18780,18780,18780,0
20240508,152200,3657206860,18780,18780,18780,18780,0
20240508,152100,3657206860,18780,18780,18780,18780,0
20240508,152000,3657206860,18780,18780,18780,18780,0
20240508,151900,3657206860,18780,18740,18780,18690,3115
20240508,151800,3598819410,18730,18700,18730,18700,1125
20240508,151700,3577763120,18700,18690,18700,18680,529
20240508,151600,3567871080,18690,18690,18690,18680,371
20240508,151500,3560939090,18700,18700,18700,18690,25
20240508,151400,3560471720,18700,18710,18710,18700,166
20240508,151300,3557367440,18700,18700,18720,18700,152
20240508,151200,3554524680,18720,18710,18720,18700,53
20240508,151100,3553533370,18720,18720,18720,18720,5
20240508,151000,3553439770,18720,18710,18720,18700,403
20240508,150900,3545902760,18720,18730,18730,18720,4
20240508,150800,3545827870,18720,18730,18730,18720,265
20240508,150700,3540865840,18730,18730,18730,18730,101
20240508,150600,3538974110,18740,18740,18740,18740,1
20240508,150500,3538955370,18740,18740,18750,18740,148
20240508,150400,3536181840,18740,18740,18750,18740,129
20240508,150300,3533764370,18750,18740,18750,18740,249
20240508,150200,3529098100,18740,18700,18740,18700,3458
20240508,150100,3464433420,18690,18700,18700,18690,10
20240508,150000,3464246470,18700,18690,18700,18690,13
20240508,145900,3464003390,18690,18700,18700,18690,75
20240508,145800,3462600940,18690,18700,18700,18690,45
20240508,145700,3461759670,18700,18700,18700,18690,74
20240508,145600,3460376510,18690,18700,18700,18690,304
20240508,145500,3454693110,18700,18700,18700,18700,4
20240508,145400,3454618310,18690,18700,18700,18690,11
20240508,145300,3454412710,18690,18700,18700,18690,41
20240508,145200,3453646080,18690,18700,18700,18690,43
20240508,145100,3452842400,18700,18690,18700,18690,106
20240508,145000,3450861200,18690,18690,18690,18690,64
20240508,144900,3449665040,18690,18690,18690,18680,18
20240508,144800,3449328700,18700,18700,18700,18700,2
20240508,144700,3449291300,18680,18700,18700,18680,226
20240508,144600,3445067900,18700,18690,18700,18690,193
20240508,144500,3441460620,18700,18690,18700,18680,22
20240508,144400,3441049510,18700,18700,18700,18680,218
20240508,144300,3436976700,18700,18700,18700,18690,205
20240508,144200,3433145210,18700,18700,18700,18680,40
20240508,144100,3432397660,18700,18690,18700,18690,458
20240508,144000,3423837620,18690,18690,18690,18680,86
20240508,143900,3422231080,18690,18690,18690,18690,149
20240508,143800,3419446270,18690,18690,18690,18690,35
20240508,143700,3418792120,18700,18700,18700,18690,229
20240508,143600,3414511960,18700,18700,18700,18690,114
20240508,143500,3412381160,18700,18700,18700,18690,160
20240508,143400,3409390660,18690,18700,18700,18690,1580
20240508,143300,3379845550,18730,18730,18730,18730,3
20240508,143200,3379789360,18720,18710,18720,18700,890
20240508,143100,3363138060,18710,18710,18710,18710,6
20240508,143000,3363025800,18710,18710,18710,18700,23
20240508,142900,3362595670,18710,18700,18710,18700,126
20240508,142800,3360239420,18700,18710,18710,18700,127
20240508,142700,3357864480,18710,18710,18710,18710,10
20240508,142600,3357677380,18700,18710,18710,18700,523
20240508,142500,3347892250,18710,18700,18710,18700,43
20240508,142400,3347088090,18710,18710,18710,18710,11
20240508,142300,3346882280,18700,18710,18710,18700,17
20240508,142200,3346564280,18710,18710,18710,18700,125
20240508,142100,3344225570,18710,18720,18720,18690,2081
20240508,142000,3305310530,18740,18730,18740,18720,13
20240508,141900,3305067120,18730,18700,18740,18700,278
20240508,141800,3299866180,18690,18690,18690,18690,0
20240508,141700,3299866180,18690,18720,18720,18690,3825
20240508,141600,3228326040,18730,18740,18740,18730,171
20240508,141500,3225121790,18750,18750,18750,18750,150
20240508,141400,3222309290,18750,18750,18750,18750,0
20240508,141300,3222309290,18750,18760,18760,18750,20
20240508,141200,3221934240,18770,18750,18770,18750,57
20240508,141100,3220865370,18750,18770,18770,18750,57
20240508,141000,3219796500,18770,18770,18770,18770,0
20240508,140900,3219796500,18770,18770,18770,18770,0
20240508,140800,3219796500,18770,18750,18770,18750,660
20240508,140700,3207415820,18740,18730,18750,18730,9
20240508,140600,3207247180,18720,18740,18740,18720,350
20240508,140500,3200689160,18750,18750,18750,18750,31
20240508,140400,3200107910,18750,18750,18750,18750,38
20240508,140300,3199395410,18750,18750,18750,18750,362
20240508,140200,3192607910,18740,18740,18740,18740,380
20240508,140100,3185486710,18740,18740,18740,18740,23
20240508,140000,3185055690,18740,18740,18740,18740,10
20240508,135900,3184868290,18730,18750,18750,18730,64
20240508,135800,3183668900,18750,18750,18750,18750,31
20240508,135700,3183087650,18750,18750,18760,18750,797
20240508,135600,3168143690,18750,18750,18750,18750,31
20240508,135500,3167562440,18740,18750,18750,18740,10
20240508,135400,3167374970,18740,18730,18740,18730,84
20240508,135300,3165801610,18740,18740,18750,18740,15
20240508,135200,3165520450,18740,18750,18750,18740,14
20240508,135100,3165257960,18730,18750,18750,18730,9
20240508,135000,3165089270,18750,18740,18750,18740,143
20240508,134900,3162408420,18740,18730,18740,18730,72
20240508,134800,3161059800,18740,18740,18740,18730,65
20240508,134700,3159841720,18740,18750,18750,18740,25
20240508,134600,3159373130,18740,18750,18760,18740,116
20240508,134500,3157199100,18750,18760,18760,18750,270
20240508,134400,3152136530,18750,18750,18760,18750,239
20240508,134300,3147655220,18750,18760,18760,18750,7
20240508,134200,3147523910,18750,18760,18760,18750,32
20240508,134100,3146923840,18760,18760,18760,18760,105
20240508,134000,3144954040,18760,18760,18760,18760,24
20240508,133900,3144503800,18760,18760,18770,18760,8
20240508,133800,3144353660,18770,18760,18770,18760,119
20240508,133700,3142121100,18760,18770,18770,18760,274
20240508,133600,3136980170,18770,18770,18770,18760,14
20240508,133500,3136717450,18770,18760,18770,18760,90
20240508,133400,3135028990,18760,18760,18760,18750,302
20240508,133300,3129363500,18760,18750,18760,18740,514
20240508,133200,3119723930,18750,18750,18750,18740,198
20240508,133100,3116012430,18750,18720,18750,18720,445
20240508,133000,3107677680,18720,18720,18730,18720,116
20240508,132900,3105505110,18720,18690,18730,18690,29
20240508,132800,3104962260,18730,18740,18740,18730,649
20240508,132700,3092800370,18740,18650,18740,18650,751
20240508,132600,3078736170,18720,18700,18720,18630,715
20240508,132500,3065384380,18700,18700,18710,18700,310
20240508,132400,3059587320,18700,18690,18710,18690,60
20240508,132300,3058464770,18700,18700,18700,18700,7
20240508,132200,3058333870,18710,18660,18710,18660,633
20240508,132100,3046499290,18660,18660,18660,18660,3
20240508,132000,3046443310,18630,18580,18630,18580,509
20240508,131900,3036971290,18570,18580,18580,18570,7
20240508,131800,3036841240,18520,18600,18610,18520,8317
20240508,131700,2882522380,18600,18710,18730,18600,5044
20240508,131600,2788466050,18730,18710,18730,18700,279
20240508,131500,2783244220,18710,18720,18720,18710,90
20240508,131400,2781560260,18720,18710,18720,18710,87
20240508,131300,2779932420,18700,18710,18710,18700,22
20240508,131200,2779520920,18710,18710,18710,18700,62
20240508,131100,2778361460,18700,18690,18700,18690,148
20240508,131000,2775594070,18700,18700,18700,18690,22
20240508,130900,2775182800,18690,18700,18700,18690,35
20240508,130800,2774528590,18700,18700,18700,18700,0
20240508,130700,2774528590,18700,18700,18700,18700,111
20240508,130600,2772452890,18710,18710,18710,18710,65
20240508,130500,2771236740,18710,18700,18710,18700,311
20240508,130400,2765418560,18700,18680,18700,18680,67
20240508,130300,2764166980,18690,18690,18690,18690,195
20240508,130200,2760522430,18670,18670,18670,18670,4
20240508,130100,2760447750,18670,18670,18670,18670,31
20240508,130000,2759868980,18650,18640,18650,18640,97
20240508,125900,2758060040,18650,18640,18650,18630,257
20240508,125800,2753268490,18630,18630,18630,18630,17
20240508,125700,2752951780,18630,18630,18630,18630,50
20240508,125600,2752020280,18630,18630,18630,18630,204
20240508,125500,2748219760,18650,18640,18650,18630,429
20240508,125400,2740226220,18650,18660,18660,18650,616
20240508,125300,2728736340,18660,18660,18660,18660,5
20240508,125200,2728643040,18660,18660,18660,18660,7
20240508,125100,2728512420,18660,18660,18660,18660,0
20240508,125000,2728512420,18660,18670,18670,18660,125
20240508,124900,2726179910,18670,18670,18670,18670,2
20240508,124800,2726142570,18670,18670,18670,18670,3
20240508,124700,2726086560,18670,18680,18680,18670,294
20240508,124600,2720595640,18680,18680,18680,18680,0
20240508,124500,2720595640,18680,18690,18690,18680,121
20240508,124400,2718334540,18690,18700,18700,18690,40
20240508,124300,2717586840,18690,18700,18700,18690,123
20240508,124200,2715286770,18700,18700,18700,18700,2
20240508,124100,2715249370,18700,18690,18700,18690,124
20240508,124000,2712930600,18690,18680,18690,18680,263
20240508,123900,2708015900,18680,18670,18680,18670,118
20240508,123800,2705811760,18670,18680,18680,18670,4
20240508,123700,2705737070,18670,18670,18670,18670,52
20240508,123600,2704766230,18670,18670,18670,18670,5
20240508,123500,2704672880,18670,18680,18680,18670,93
20240508,123400,2702935940,18680,18680,18680,18680,22
20240508,123300,2702524980,18690,18690,18690,18690,0
20240508,123200,2702524980,18690,18680,18690,18680,126
20240508,123100,2700171220,18690,18690,18690,18690,10
20240508,123000,2699984320,18690,18690,18690,18680,11
20240508,122900,2699778810,18690,18690,18690,18690,60
20240508,122800,2698657410,18680,18680,18680,18680,292
20240508,122700,2693202850,18680,18680,18690,18680,6
20240508,122600,2693090750,18680,18690,18690,18680,13
20240508,122500,2692847830,18690,18690,18690,18690,103
20240508,122400,2690922760,18690,18700,18700,18690,42
20240508,122300,2690137460,18700,18680,18700,18680,113
20240508,122200,2688026420,18680,18680,18680,18680,0
20240508,122100,2688026420,18680,18680,18680,18680,3
20240508,122000,2687970380,18680,18690,18690,18680,340
20240508,121900,2681617520,18700,18690,18700,18690,4
20240508,121800,2681542750,18690,18700,18700,18690,224
20240508,121700,2677354850,18700,18700,18700,18700,20
20240508,121600,2676980850,18700,18700,18700,18700,30
20240508,121500,2676419850,18680,18690,18690,18680,146
20240508,121400,2673691550,18690,18720,18720,18690,2367
20240508,121300,2629422430,18720,18720,18720,18720,4
20240508,121200,2629347550,18720,18720,18720,18720,351
20240508,121100,2622776830,18730,18730,18730,18730,252
20240508,121000,2618056870,18730,18730,18730,18730,3
20240508,120900,2618000680,18740,18740,18740,18740,56
20240508,120800,2616951240,18740,18740,18740,18740,2
20240508,120700,2616913760,18740,18740,18740,18740,0
20240508,120600,2616913760,18740,18750,18750,18740,252
20240508,120500,2612188970,18750,18770,18770,18750,7
20240508,120400,2612057640,18750,18740,18750,18740,92
20240508,120300,2610333540,18740,18740,18770,18740,113
20240508,120200,2608213850,18740,18740,18740,18730,27
20240508,120100,2607707890,18740,18750,18750,18740,16
20240508,120000,2607408000,18750,18750,18750,18750,13
20240508,115900,2607164250,18740,18740,18740,18740,55
20240508,115800,2606133550,18740,18740,18740,18740,40
20240508,115700,2605383950,18740,18740,18740,18740,177
20240508,115600,2602066970,18740,18740,18740,18740,45
20240508,115500,2601223670,18740,18740,18740,18740,49
20240508,115400,2600305410,18740,18760,18760,18740,214
20240508,115300,2596290810,18750,18740,18750,18740,180
20240508,115200,2592916310,18740,18740,18740,18740,140
20240508,115100,2590292710,18740,18740,18740,18740,4
20240508,115000,2590217750,18730,18740,18740,18730,437
20240508,114900,2582029820,18750,18750,18750,18750,38
20240508,114800,2581317320,18760,18760,18760,18740,86
20240508,114700,2579704020,18760,18750,18760,18750,100
20240508,114600,2577828800,18750,18740,18750,18740,172
20240508,114500,2574604930,18740,18730,18750,18730,117
20240508,114400,2572411700,18730,18730,18730,18730,34
20240508,114300,2571774880,18750,18750,18750,18750,0
20240508,114200,2571774880,18750,18730,18750,18730,505
20240508,114100,2562306210,18730,18730,18730,18730,6
20240508,114000,2562193830,18730,18730,18730,18730,6
20240508,113900,2562081450,18730,18730,18730,18730,11
20240508,113800,2561875420,18730,18730,18740,18730,165
20240508,113700,2558784900,18730,18750,18750,18730,356
20240508,113600,2552112510,18740,18750,18750,18740,136
20240508,113500,2549563010,18750,18750,18750,18750,103
20240508,113400,2547631760,18750,18770,18770,18750,135
20240508,113300,2545098950,18790,18770,18790,18770,7
20240508,113200,2544967540,18790,18790,18790,18790,21
20240508,113100,2544572950,18770,18770,18780,18770,536
20240508,113000,2534511230,18770,18770,18770,18760,585
20240508,112900,2523534820,18770,18770,18770,18770,145
20240508,112800,2520813170,18770,18790,18790,18770,318
20240508,112700,2514844290,18790,18790,18790,18790,31
20240508,112600,2514261800,18800,18790,18800,18790,208
20240508,112500,2510353460,18790,18770,18790,18770,112
20240508,112400,2508251120,18770,18790,18790,18770,96
20240508,112300,2506449130,18780,18780,18780,18770,118
20240508,112200,2504233100,18780,18770,18780,18770,149
20240508,112100,2501436270,18800,18770,18800,18770,22
20240508,112000,2501023240,18770,18800,18800,18770,115
20240508,111900,2498864240,18780,18790,18790,18770,425
20240508,111800,2490880550,18760,18790,18790,18760,906
20240508,111700,2473870530,18790,18800,18800,18790,129
20240508,111600,2471445740,18810,18810,18810,18790,118
20240508,111500,2469227410,18820,18810,18820,18800,1161
20240508,111400,2447390750,18810,18830,18840,18810,656
20240508,111300,2435036200,18840,18830,18840,18820,1757
20240508,111200,2401941530,18840,18800,18840,18800,82
20240508,111100,2400398170,18790,18840,18890,18790,3538
20240508,111000,2333621130,18850,18760,18850,18760,19569
20240508,110900,1965968390,18760,18760,18770,18760,322
20240508,110800,1959927640,18760,18750,18760,18750,2049
20240508,110700,1921489580,18750,18730,18750,18730,4154
20240508,110600,1843629000,18730,18730,18730,18710,619
20240508,110500,1832043250,18730,18720,18730,18710,792
20240508,110400,1817211060,18720,18710,18720,18710,136
20240508,110300,1814665750,18710,18710,18730,18710,115
20240508,110200,1812514080,18710,18690,18730,18690,3749
20240508,110100,1742404880,18690,18690,18690,18650,209
20240508,110000,1738498830,18690,18680,18690,18680,682
20240508,105900,1725758830,18680,18660,18680,18660,150
20240508,105800,1722957690,18660,18670,18680,18660,146
20240508,105700,1720230910,18670,18650,18670,18650,744
20240508,105600,1706347360,18650,18630,18660,18630,4405
20240508,105500,1624266160,18630,18630,18630,18630,100
20240508,105400,1622403160,18630,18630,18630,18630,1
20240508,105300,1622384530,18630,18630,18630,18630,3
20240508,105200,1622328640,18630,18630,18650,18520,5627
20240508,105100,1518002530,18630,18620,18650,18620,966
20240508,105000,1499991710,18570,18630,18640,18570,3464
20240508,104900,1435632120,18630,18600,18630,18600,547
20240508,104800,1425447700,18600,18600,18600,18600,0
20240508,104700,1425447700,18600,18600,18600,18600,1
20240508,104600,1425429100,18600,18600,18600,18600,100
20240508,104500,1423569100,18600,18600,18600,18600,1144
20240508,104400,1402290700,18600,18600,18600,18600,50
20240508,104300,1401360700,18600,18600,18600,18600,847
20240508,104200,1385606500,18600,18600,18620,18590,195
20240508,104100,1381980200,18590,18600,18600,18590,10
20240508,104000,1381794240,18590,18590,18590,18590,0
20240508,103900,1381794240,18590,18610,18610,18590,309
20240508,103800,1376049900,18580,18580,18580,18580,50
20240508,103700,1375120900,18580,18580,18620,18580,1044
20240508,103600,1355706400,18580,18580,18580,18580,0
20240508,103500,1355706400,18580,18580,18580,18580,378
20240508,103400,1348683160,18590,18580,18590,18580,290
20240508,103300,1343293450,18580,18580,18580,18580,105
20240508,103200,1341342550,18580,18580,18590,18580,827
20240508,103100,1325970770,18590,18590,18590,18590,99
20240508,103000,1324130360,18590,18590,18590,18590,531
20240508,102900,1314259070,18590,18590,18590,18590,0
20240508,102800,1314259070,18590,18590,18590,18590,24
20240508,102700,1313812910,18590,18590,18590,18590,234
20240508,102600,1309462850,18600,18590,18600,18590,437
20240508,102500,1301335430,18590,18590,18590,18590,60
20240508,102400,1300220030,18590,18590,18590,18590,365
20240508,102300,1293434680,18590,18590,18590,18590,0
20240508,102200,1293434680,18590,18590,18590,18590,25
20240508,102100,1292969930,18610,18630,18630,18610,192
20240508,102000,1289396470,18630,18630,18630,18630,486
20240508,101900,1280342290,18630,18640,18640,18630,78
20240508,101800,1278888380,18640,18620,18640,18610,456
20240508,101700,1270397590,18610,18600,18610,18600,275
20240508,101600,1265281790,18570,18570,18590,18570,828
20240508,101500,1249894310,18560,18560,18560,18560,51
20240508,101400,1248947750,18560,18570,18570,18560,180
20240508,101300,1245606650,18570,18570,18570,18570,505
20240508,101200,1236228800,18570,18550,18580,18550,1022
20240508,101100,1217268040,18560,18560,18560,18560,26
20240508,101000,1216785480,18580,18570,18580,18570,87
20240508,100900,1215169150,18570,18560,18570,18560,67
20240508,100800,1213925480,18560,18560,18560,18560,109
20240508,100700,1211902440,18560,18570,18570,18560,506
20240508,100600,1202507640,18560,18560,18560,18560,3
20240508,100500,1202451960,18570,18560,18570,18560,5
20240508,100400,1202359140,18560,18570,18570,18560,214
20240508,100300,1198387160,18570,18570,18570,18570,7
20240508,100200,1198257170,18570,18550,18570,18550,35
20240508,100100,1197607840,18550,18550,18550,18550,179
20240508,100000,1194287390,18550,18570,18570,18550,49
20240508,095900,1193378060,18540,18540,18540,18540,35
20240508,095800,1192729160,18540,18540,18540,18540,319
20240508,095700,1186814900,18540,18540,18540,18540,11
20240508,095600,1186610960,18560,18560,18560,18540,91
20240508,095500,1184923220,18540,18530,18540,18530,720
20240508,095400,1171580410,18540,18550,18550,18540,64
20240508,095300,1170393620,18560,18560,18560,18560,1
20240508,095200,1170375060,18560,18550,18560,18550,20
20240508,095100,1170003940,18540,18550,18550,18540,56
20240508,095000,1168965220,18520,18520,18520,18520,20
20240508,094900,1168594820,18510,18510,18510,18510,51
20240508,094800,1167650810,18510,18510,18510,18510,383
20240508,094700,1160561480,18510,18530,18530,18510,329
20240508,094600,1154469450,18550,18550,18550,18550,0
20240508,094500,1154469450,18550,18540,18550,18520,572
20240508,094400,1143861200,18540,18530,18540,18520,3171
20240508,094300,1085103330,18520,18530,18530,18520,682
20240508,094200,1072468870,18530,18540,18540,18530,185
20240508,094100,1069039220,18540,18540,18540,18540,32
20240508,094000,1068445940,18540,18610,18610,18540,702
20240508,093900,1055420860,18610,18610,18610,18610,2
20240508,093800,1055383640,18610,18600,18610,18570,460
20240508,093700,1046834850,18600,18620,18620,18600,192
20240508,093600,1043261650,18620,18600,18620,18600,55
20240508,093500,1042238610,18620,18610,18620,18610,205
20240508,093400,1038421610,18620,18620,18620,18620,1
20240508,093300,1038402990,18620,18620,18620,18580,1808
20240508,093200,1004772150,18610,18600,18610,18600,270
20240508,093100,999749600,18590,18590,18600,18590,140
20240508,093000,997146000,18590,18580,18590,18580,190
20240508,092900,993613910,18580,18600,18600,18560,60
20240508,092800,992499030,18600,18610,18610,18560,562
20240508,092700,982058100,18580,18610,18610,18580,198
20240508,092600,978379020,18610,18620,18620,18590,401
20240508,092500,970917340,18590,18630,18630,18590,498
20240508,092400,961654910,18630,18630,18630,18630,102
20240508,092300,959754650,18620,18640,18640,18620,52
20240508,092200,958785390,18640,18620,18640,18600,708
20240508,092100,945612570,18610,18640,18650,18610,1029
20240508,092000,926428770,18640,18600,18650,18600,314
20240508,091900,920580900,18600,18650,18650,18600,373
20240508,091800,913637770,18660,18700,18730,18630,1555
20240508,091700,884606400,18740,18700,18740,18700,212
20240508,091600,880635440,18740,18750,18750,18700,2439
20240508,091500,834990930,18750,18760,18780,18720,5209
20240508,091400,737243730,18760,18720,18760,18720,3891
20240508,091300,664304570,18710,18680,18730,18680,1447
20240508,091200,637244470,18690,18660,18730,18660,839
20240508,091100,621567850,18660,18700,18730,18660,297
20240508,091000,616013090,18700,18580,18750,18580,6656
20240508,090900,491701270,18620,18600,18620,18600,2390
20240508,090800,447219920,18600,18600,18630,18570,2303
20240508,090700,404367310,18600,18620,18630,18600,1154
20240508,090600,382892530,18620,18580,18620,18560,2660
20240508,090500,333414390,18560,18560,18600,18530,5229
20240508,090400,236282100,18560,18560,18570,18510,1835
20240508,090300,202215840,18550,18490,18570,18490,1266
20240508,090200,178710300,18550,18460,18550,18460,1778
20240508,090100,145744690,18450,18500,18500,18450,101
20240508,090000,143876240,18550,18420,18560,18420,7763