KissMeData/367000/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,211600,137952480,7210,7210,7210,7210,959
20240508,211500,137952480,7210,7210,7210,7210,0
20240508,211400,137952480,7210,7210,7210,7210,0
20240508,211300,137952480,7210,7210,7210,7210,0
20240508,211200,137952480,7210,7210,7210,7210,0
20240508,211100,137952480,7210,7210,7210,7210,0
20240508,211000,137952480,7210,7210,7210,7210,0
20240508,210900,137952480,7210,7210,7210,7210,0
20240508,210800,137952480,7210,7210,7210,7210,0
20240508,210700,137952480,7210,7210,7210,7210,0
20240508,210600,137952480,7210,7210,7210,7210,0
20240508,210500,137952480,7210,7210,7210,7210,0
20240508,210400,137952480,7210,7210,7210,7210,0
20240508,210300,137952480,7210,7210,7210,7210,0
20240508,210200,137952480,7210,7210,7210,7210,0
20240508,210100,137952480,7210,7210,7210,7210,0
20240508,210000,137952480,7210,7210,7210,7210,0
20240508,205900,137952480,7210,7210,7210,7210,0
20240508,205800,137952480,7210,7210,7210,7210,0
20240508,205700,137952480,7210,7210,7210,7210,0
20240508,205600,137952480,7210,7210,7210,7210,0
20240508,205500,137952480,7210,7210,7210,7210,0
20240508,205400,137952480,7210,7210,7210,7210,0
20240508,205300,137952480,7210,7210,7210,7210,0
20240508,205200,137952480,7210,7210,7210,7210,0
20240508,205100,137952480,7210,7210,7210,7210,0
20240508,205000,137952480,7210,7210,7210,7210,0
20240508,204900,137952480,7210,7210,7210,7210,0
20240508,204800,137952480,7210,7210,7210,7210,0
20240508,204700,137952480,7210,7210,7210,7210,0
20240508,204600,137952480,7210,7210,7210,7210,959
20240508,204500,137952480,7210,7210,7210,7210,0
20240508,204400,137952480,7210,7210,7210,7210,0
20240508,204300,137952480,7210,7210,7210,7210,0
20240508,204200,137952480,7210,7210,7210,7210,0
20240508,204100,137952480,7210,7210,7210,7210,0
20240508,204000,137952480,7210,7210,7210,7210,0
20240508,203900,137952480,7210,7210,7210,7210,0
20240508,203800,137952480,7210,7210,7210,7210,0
20240508,203700,137952480,7210,7210,7210,7210,0
20240508,203600,137952480,7210,7210,7210,7210,0
20240508,203500,137952480,7210,7210,7210,7210,0
20240508,203400,137952480,7210,7210,7210,7210,0
20240508,203300,137952480,7210,7210,7210,7210,0
20240508,203200,137952480,7210,7210,7210,7210,0
20240508,203100,137952480,7210,7210,7210,7210,0
20240508,203000,137952480,7210,7210,7210,7210,0
20240508,202900,137952480,7210,7210,7210,7210,0
20240508,202800,137952480,7210,7210,7210,7210,0
20240508,202700,137952480,7210,7210,7210,7210,0
20240508,202600,137952480,7210,7210,7210,7210,0
20240508,202500,137952480,7210,7210,7210,7210,0
20240508,202400,137952480,7210,7210,7210,7210,0
20240508,202300,137952480,7210,7210,7210,7210,0
20240508,202200,137952480,7210,7210,7210,7210,0
20240508,202100,137952480,7210,7210,7210,7210,0
20240508,202000,137952480,7210,7210,7210,7210,0
20240508,201900,137952480,7210,7210,7210,7210,0
20240508,201800,137952480,7210,7210,7210,7210,0
20240508,201700,137952480,7210,7210,7210,7210,0
20240508,201600,137952480,7210,7210,7210,7210,959
20240508,201500,137952480,7210,7210,7210,7210,0
20240508,201400,137952480,7210,7210,7210,7210,0
20240508,201300,137952480,7210,7210,7210,7210,0
20240508,201200,137952480,7210,7210,7210,7210,0
20240508,201100,137952480,7210,7210,7210,7210,0
20240508,201000,137952480,7210,7210,7210,7210,0
20240508,200900,137952480,7210,7210,7210,7210,0
20240508,200800,137952480,7210,7210,7210,7210,0
20240508,200700,137952480,7210,7210,7210,7210,0
20240508,200600,137952480,7210,7210,7210,7210,0
20240508,200500,137952480,7210,7210,7210,7210,0
20240508,200400,137952480,7210,7210,7210,7210,0
20240508,200300,137952480,7210,7210,7210,7210,0
20240508,200200,137952480,7210,7210,7210,7210,0
20240508,200100,137952480,7210,7210,7210,7210,0
20240508,200000,137952480,7210,7210,7210,7210,0
20240508,195900,137952480,7210,7210,7210,7210,0
20240508,195800,137952480,7210,7210,7210,7210,0
20240508,195700,137952480,7210,7210,7210,7210,0
20240508,195600,137952480,7210,7210,7210,7210,0
20240508,195500,137952480,7210,7210,7210,7210,0
20240508,195400,137952480,7210,7210,7210,7210,0
20240508,195300,137952480,7210,7210,7210,7210,0
20240508,195200,137952480,7210,7210,7210,7210,0
20240508,195100,137952480,7210,7210,7210,7210,0
20240508,195000,137952480,7210,7210,7210,7210,0
20240508,194900,137952480,7210,7210,7210,7210,0
20240508,194800,137952480,7210,7210,7210,7210,0
20240508,194700,137952480,7210,7210,7210,7210,0
20240508,194600,137952480,7210,7210,7210,7210,959
20240508,194500,137952480,7210,7210,7210,7210,0
20240508,194400,137952480,7210,7210,7210,7210,0
20240508,194300,137952480,7210,7210,7210,7210,0
20240508,194200,137952480,7210,7210,7210,7210,0
20240508,194100,137952480,7210,7210,7210,7210,0
20240508,194000,137952480,7210,7210,7210,7210,0
20240508,193900,137952480,7210,7210,7210,7210,0
20240508,193800,137952480,7210,7210,7210,7210,0
20240508,193700,137952480,7210,7210,7210,7210,0
20240508,193600,137952480,7210,7210,7210,7210,0
20240508,193500,137952480,7210,7210,7210,7210,0
20240508,193400,137952480,7210,7210,7210,7210,0
20240508,193300,137952480,7210,7210,7210,7210,0
20240508,193200,137952480,7210,7210,7210,7210,0
20240508,193100,137952480,7210,7210,7210,7210,0
20240508,193000,137952480,7210,7210,7210,7210,0
20240508,192900,137952480,7210,7210,7210,7210,0
20240508,192800,137952480,7210,7210,7210,7210,0
20240508,192700,137952480,7210,7210,7210,7210,0
20240508,192600,137952480,7210,7210,7210,7210,0
20240508,192500,137952480,7210,7210,7210,7210,0
20240508,192400,137952480,7210,7210,7210,7210,0
20240508,192300,137952480,7210,7210,7210,7210,0
20240508,192200,137952480,7210,7210,7210,7210,0
20240508,192100,137952480,7210,7210,7210,7210,0
20240508,192000,137952480,7210,7210,7210,7210,0
20240508,191900,137952480,7210,7210,7210,7210,0
20240508,191800,137952480,7210,7210,7210,7210,0
20240508,191700,137952480,7210,7210,7210,7210,0
20240508,191600,137952480,7210,7210,7210,7210,959
20240508,191500,137952480,7210,7210,7210,7210,0
20240508,191400,137952480,7210,7210,7210,7210,0
20240508,191300,137952480,7210,7210,7210,7210,0
20240508,191200,137952480,7210,7210,7210,7210,0
20240508,191100,137952480,7210,7210,7210,7210,0
20240508,191000,137952480,7210,7210,7210,7210,0
20240508,190900,137952480,7210,7210,7210,7210,0
20240508,190800,137952480,7210,7210,7210,7210,0
20240508,190700,137952480,7210,7210,7210,7210,0
20240508,190600,137952480,7210,7210,7210,7210,0
20240508,190500,137952480,7210,7210,7210,7210,0
20240508,190400,137952480,7210,7210,7210,7210,0
20240508,190300,137952480,7210,7210,7210,7210,0
20240508,190200,137952480,7210,7210,7210,7210,0
20240508,190100,137952480,7210,7210,7210,7210,0
20240508,190000,137952480,7210,7210,7210,7210,0
20240508,185900,137952480,7210,7210,7210,7210,0
20240508,185800,137952480,7210,7210,7210,7210,0
20240508,185700,137952480,7210,7210,7210,7210,0
20240508,185600,137952480,7210,7210,7210,7210,0
20240508,185500,137952480,7210,7210,7210,7210,0
20240508,185400,137952480,7210,7210,7210,7210,0
20240508,185300,137952480,7210,7210,7210,7210,0
20240508,185200,137952480,7210,7210,7210,7210,0
20240508,185100,137952480,7210,7210,7210,7210,0
20240508,185000,137952480,7210,7210,7210,7210,0
20240508,184900,137952480,7210,7210,7210,7210,0
20240508,184800,137952480,7210,7210,7210,7210,0
20240508,184700,137952480,7210,7210,7210,7210,0
20240508,184600,137952480,7210,7210,7210,7210,959
20240508,184500,137952480,7210,7210,7210,7210,0
20240508,184400,137952480,7210,7210,7210,7210,0
20240508,184300,137952480,7210,7210,7210,7210,0
20240508,184200,137952480,7210,7210,7210,7210,0
20240508,184100,137952480,7210,7210,7210,7210,0
20240508,184000,137952480,7210,7210,7210,7210,0
20240508,183900,137952480,7210,7210,7210,7210,0
20240508,183800,137952480,7210,7210,7210,7210,0
20240508,183700,137952480,7210,7210,7210,7210,0
20240508,183600,137952480,7210,7210,7210,7210,0
20240508,183500,137952480,7210,7210,7210,7210,0
20240508,183400,137952480,7210,7210,7210,7210,0
20240508,183300,137952480,7210,7210,7210,7210,0
20240508,183200,137952480,7210,7210,7210,7210,0
20240508,183100,137952480,7210,7210,7210,7210,0
20240508,183000,137952480,7210,7210,7210,7210,0
20240508,182900,137952480,7210,7210,7210,7210,0
20240508,182800,137952480,7210,7210,7210,7210,0
20240508,182700,137952480,7210,7210,7210,7210,0
20240508,182600,137952480,7210,7210,7210,7210,0
20240508,182500,137952480,7210,7210,7210,7210,0
20240508,182400,137952480,7210,7210,7210,7210,0
20240508,182300,137952480,7210,7210,7210,7210,0
20240508,182200,137952480,7210,7210,7210,7210,0
20240508,182100,137952480,7210,7210,7210,7210,0
20240508,182000,137952480,7210,7210,7210,7210,0
20240508,181900,137952480,7210,7210,7210,7210,0
20240508,181800,137952480,7210,7210,7210,7210,0
20240508,181700,137952480,7210,7210,7210,7210,0
20240508,181600,137952480,7210,7210,7210,7210,959
20240508,181500,137952480,7210,7210,7210,7210,0
20240508,181400,137952480,7210,7210,7210,7210,0
20240508,181300,137952480,7210,7210,7210,7210,0
20240508,181200,137952480,7210,7210,7210,7210,0
20240508,181100,137952480,7210,7210,7210,7210,0
20240508,181000,137952480,7210,7210,7210,7210,0
20240508,180900,137952480,7210,7210,7210,7210,0
20240508,180800,137952480,7210,7210,7210,7210,0
20240508,180700,137952480,7210,7210,7210,7210,0
20240508,180600,137952480,7210,7210,7210,7210,0
20240508,180500,137952480,7210,7210,7210,7210,0
20240508,180400,137952480,7210,7210,7210,7210,0
20240508,180300,137952480,7210,7210,7210,7210,0
20240508,180200,137952480,7210,7210,7210,7210,0
20240508,180100,137952480,7210,7210,7210,7210,0
20240508,180000,137952480,7210,7210,7210,7210,0
20240508,175900,137952480,7210,7210,7210,7210,0
20240508,175800,137952480,7210,7210,7210,7210,0
20240508,175700,137952480,7210,7210,7210,7210,0
20240508,175600,137952480,7210,7210,7210,7210,0
20240508,175500,137952480,7210,7210,7210,7210,0
20240508,175400,137952480,7210,7210,7210,7210,0
20240508,175300,137952480,7210,7210,7210,7210,0
20240508,175200,137952480,7210,7210,7210,7210,0
20240508,175100,137952480,7210,7210,7210,7210,0
20240508,175000,137952480,7210,7210,7210,7210,0
20240508,174900,137952480,7210,7210,7210,7210,0
20240508,174800,137952480,7210,7210,7210,7210,0
20240508,174700,137952480,7210,7210,7210,7210,0
20240508,174600,137952480,7210,7210,7210,7210,959
20240508,174500,137952480,7210,7210,7210,7210,0
20240508,174400,137952480,7210,7210,7210,7210,0
20240508,174300,137952480,7210,7210,7210,7210,0
20240508,174200,137952480,7210,7210,7210,7210,0
20240508,174100,137952480,7210,7210,7210,7210,0
20240508,174000,137952480,7210,7210,7210,7210,0
20240508,173900,137952480,7210,7210,7210,7210,0
20240508,173800,137952480,7210,7210,7210,7210,0
20240508,173700,137952480,7210,7210,7210,7210,0
20240508,173600,137952480,7210,7210,7210,7210,0
20240508,173500,137952480,7210,7210,7210,7210,0
20240508,173400,137952480,7210,7210,7210,7210,0
20240508,173300,137952480,7210,7210,7210,7210,0
20240508,173200,137952480,7210,7210,7210,7210,0
20240508,173100,137952480,7210,7210,7210,7210,0
20240508,173000,137952480,7210,7210,7210,7210,0
20240508,172900,137952480,7210,7210,7210,7210,0
20240508,172800,137952480,7210,7210,7210,7210,0
20240508,172700,137952480,7210,7210,7210,7210,0
20240508,172600,137952480,7210,7210,7210,7210,0
20240508,172500,137952480,7210,7210,7210,7210,0
20240508,172400,137952480,7210,7210,7210,7210,0
20240508,172300,137952480,7210,7210,7210,7210,0
20240508,172200,137952480,7210,7210,7210,7210,0
20240508,172100,137952480,7210,7210,7210,7210,0
20240508,172000,137952480,7210,7210,7210,7210,0
20240508,171900,137952480,7210,7210,7210,7210,0
20240508,171800,137952480,7210,7210,7210,7210,0
20240508,171700,137952480,7210,7210,7210,7210,0
20240508,171600,137952480,7210,7210,7210,7210,959
20240508,171500,137952480,7210,7210,7210,7210,0
20240508,171400,137952480,7210,7210,7210,7210,0
20240508,171300,137952480,7210,7210,7210,7210,0
20240508,171200,137952480,7210,7210,7210,7210,0
20240508,171100,137952480,7210,7210,7210,7210,0
20240508,171000,137952480,7210,7210,7210,7210,0
20240508,170900,137952480,7210,7210,7210,7210,0
20240508,170800,137952480,7210,7210,7210,7210,0
20240508,170700,137952480,7210,7210,7210,7210,0
20240508,170600,137952480,7210,7210,7210,7210,0
20240508,170500,137952480,7210,7210,7210,7210,0
20240508,170400,137952480,7210,7210,7210,7210,0
20240508,170300,137952480,7210,7210,7210,7210,0
20240508,170200,137952480,7210,7210,7210,7210,0
20240508,170100,137952480,7210,7210,7210,7210,0
20240508,170000,137952480,7210,7210,7210,7210,0
20240508,165900,137952480,7210,7210,7210,7210,0
20240508,165800,137952480,7210,7210,7210,7210,0
20240508,165700,137952480,7210,7210,7210,7210,0
20240508,165600,137952480,7210,7210,7210,7210,0
20240508,165500,137952480,7210,7210,7210,7210,0
20240508,165400,137952480,7210,7210,7210,7210,0
20240508,165300,137952480,7210,7210,7210,7210,0
20240508,165200,137952480,7210,7210,7210,7210,0
20240508,165100,137952480,7210,7210,7210,7210,0
20240508,165000,137952480,7210,7210,7210,7210,0
20240508,164900,137952480,7210,7210,7210,7210,0
20240508,164800,137952480,7210,7210,7210,7210,0
20240508,164700,137952480,7210,7210,7210,7210,0
20240508,164600,137952480,7210,7210,7210,7210,959
20240508,164500,137952480,7210,7210,7210,7210,0
20240508,164400,137952480,7210,7210,7210,7210,0
20240508,164300,137952480,7210,7210,7210,7210,0
20240508,164200,137952480,7210,7210,7210,7210,0
20240508,164100,137952480,7210,7210,7210,7210,0
20240508,164000,137952480,7210,7210,7210,7210,0
20240508,163900,137952480,7210,7210,7210,7210,0
20240508,163800,137952480,7210,7210,7210,7210,0
20240508,163700,137952480,7210,7210,7210,7210,0
20240508,163600,137952480,7210,7210,7210,7210,0
20240508,163500,137952480,7210,7210,7210,7210,0
20240508,163400,137952480,7210,7210,7210,7210,0
20240508,163300,137952480,7210,7210,7210,7210,0
20240508,163200,137952480,7210,7210,7210,7210,0
20240508,163100,137952480,7210,7210,7210,7210,0
20240508,163000,137952480,7210,7210,7210,7210,0
20240508,162900,137952480,7210,7210,7210,7210,0
20240508,162800,137952480,7210,7210,7210,7210,0
20240508,162700,137952480,7210,7210,7210,7210,0
20240508,162600,137952480,7210,7210,7210,7210,0
20240508,162500,137952480,7210,7210,7210,7210,0
20240508,162400,137952480,7210,7210,7210,7210,0
20240508,162300,137952480,7210,7210,7210,7210,0
20240508,162200,137952480,7210,7210,7210,7210,0
20240508,162100,137952480,7210,7210,7210,7210,0
20240508,162000,137952480,7210,7210,7210,7210,0
20240508,161900,137952480,7210,7210,7210,7210,0
20240508,161800,137952480,7210,7210,7210,7210,0
20240508,161700,137952480,7210,7210,7210,7210,0
20240508,161600,137952480,7210,7210,7210,7210,959
20240508,161500,137952480,7210,7210,7210,7210,0
20240508,161400,137952480,7210,7210,7210,7210,0
20240508,161300,137952480,7210,7210,7210,7210,0
20240508,161200,137952480,7210,7210,7210,7210,0
20240508,161100,137952480,7210,7210,7210,7210,0
20240508,161000,137952480,7210,7210,7210,7210,0
20240508,160900,137952480,7210,7210,7210,7210,0
20240508,160800,137952480,7210,7210,7210,7210,0
20240508,160700,137952480,7210,7210,7210,7210,0
20240508,160600,137952480,7210,7210,7210,7210,0
20240508,160500,137952480,7210,7210,7210,7210,0
20240508,160400,137952480,7210,7210,7210,7210,0
20240508,160300,137952480,7210,7210,7210,7210,0
20240508,160200,137952480,7210,7210,7210,7210,0
20240508,160100,137952480,7210,7210,7210,7210,0
20240508,160000,137952480,7210,7210,7210,7210,0
20240508,155900,137952480,7210,7210,7210,7210,0
20240508,155800,137952480,7210,7210,7210,7210,0
20240508,155700,137952480,7210,7210,7210,7210,0
20240508,155600,137952480,7210,7210,7210,7210,0
20240508,155500,137952480,7210,7210,7210,7210,0
20240508,155400,137952480,7210,7210,7210,7210,0
20240508,155300,137952480,7210,7210,7210,7210,0
20240508,155200,137952480,7210,7210,7210,7210,0
20240508,155100,137952480,7210,7210,7210,7210,0
20240508,155000,137952480,7210,7210,7210,7210,0
20240508,154900,137952480,7210,7210,7210,7210,0
20240508,154800,137952480,7210,7210,7210,7210,0
20240508,154700,137952480,7210,7210,7210,7210,0
20240508,154600,137952480,7210,7210,7210,7210,959
20240508,154500,137952480,7210,7210,7210,7210,0
20240508,154400,137952480,7210,7210,7210,7210,0
20240508,154300,137952480,7210,7210,7210,7210,0
20240508,154200,137952480,7210,7210,7210,7210,0
20240508,154100,137952480,7210,7210,7210,7210,0
20240508,154000,137952480,7210,7210,7210,7210,0
20240508,153900,137952480,7210,7210,7210,7210,0
20240508,153800,137952480,7210,7210,7210,7210,0
20240508,153700,137952480,7210,7210,7210,7210,0
20240508,153600,137952480,7210,7210,7210,7210,0
20240508,153500,137952480,7210,7210,7210,7210,0
20240508,153400,137952480,7210,7210,7210,7210,0
20240508,153300,137952480,7210,7210,7210,7210,0
20240508,153200,137952480,7210,7210,7210,7210,0
20240508,153100,137952480,7210,7210,7210,7210,0
20240508,153000,137952480,7210,7210,7210,7210,959
20240508,152900,131038090,7210,7210,7210,7210,0
20240508,152800,131038090,7210,7210,7210,7210,0
20240508,152700,131038090,7210,7210,7210,7210,0
20240508,152600,131038090,7210,7210,7210,7210,0
20240508,152500,131038090,7210,7210,7210,7210,0
20240508,152400,131038090,7210,7210,7210,7210,0
20240508,152300,131038090,7210,7210,7210,7210,0
20240508,152200,131038090,7210,7210,7210,7210,0
20240508,152100,131038090,7210,7210,7210,7210,0
20240508,152000,131038090,7210,7210,7210,7210,0
20240508,151900,131038090,7210,7210,7210,7210,1
20240508,151800,131030880,7200,7200,7200,7200,10
20240508,151700,130958880,7210,7210,7210,7210,0
20240508,151600,130958880,7210,7210,7210,7210,1
20240508,151500,130951670,7190,7200,7210,7190,8
20240508,151400,130894120,7190,7190,7190,7190,0
20240508,151300,130894120,7190,7190,7190,7190,0
20240508,151200,130894120,7190,7190,7190,7190,1
20240508,151100,130886930,7200,7200,7200,7200,155
20240508,151000,129770930,7200,7200,7200,7190,86
20240508,150900,129151870,7190,7190,7190,7190,41
20240508,150800,128857080,7190,7190,7190,7190,3
20240508,150700,128835510,7200,7200,7200,7200,0
20240508,150600,128835510,7200,7200,7200,7200,10
20240508,150500,128763510,7190,7190,7190,7190,19
20240508,150400,128626900,7200,7200,7200,7200,50
20240508,150300,128266900,7200,7200,7200,7200,21
20240508,150200,128115700,7200,7200,7200,7200,19
20240508,150100,127978900,7200,7200,7200,7200,0
20240508,150000,127978900,7200,7200,7200,7200,0
20240508,145900,127978900,7200,7190,7200,7190,21
20240508,145800,127827710,7190,7200,7200,7190,3
20240508,145700,127806130,7200,7200,7200,7200,30
20240508,145600,127590130,7200,7200,7200,7200,100
20240508,145500,126870130,7200,7200,7200,7200,0
20240508,145400,126870130,7200,7200,7200,7200,5
20240508,145300,126834130,7200,7200,7200,7200,0
20240508,145200,126834130,7200,7190,7200,7190,171
20240508,145100,125604490,7190,7190,7190,7190,0
20240508,145000,125604490,7190,7190,7190,7190,0
20240508,144900,125604490,7190,7190,7190,7190,0
20240508,144800,125604490,7190,7190,7190,7190,3
20240508,144700,125582920,7190,7190,7190,7190,0
20240508,144600,125582920,7190,7190,7190,7190,1
20240508,144500,125575730,7200,7200,7200,7200,10
20240508,144400,125503730,7200,7200,7200,7200,0
20240508,144300,125503730,7200,7200,7200,7200,0
20240508,144200,125503730,7200,7200,7200,7200,1
20240508,144100,125496530,7190,7190,7190,7190,0
20240508,144000,125496530,7190,7190,7190,7190,0
20240508,143900,125496530,7190,7190,7190,7190,0
20240508,143800,125496530,7190,7190,7190,7190,3
20240508,143700,125474960,7200,7200,7200,7200,0
20240508,143600,125474960,7200,7200,7200,7200,50
20240508,143500,125114960,7190,7190,7190,7190,5
20240508,143400,125079010,7200,7200,7200,7200,0
20240508,143300,125079010,7200,7200,7200,7200,0
20240508,143200,125079010,7200,7200,7200,7200,0
20240508,143100,125079010,7200,7200,7200,7200,0
20240508,143000,125079010,7200,7200,7200,7200,0
20240508,142900,125079010,7200,7200,7200,7200,0
20240508,142800,125079010,7200,7200,7200,7200,0
20240508,142700,125079010,7200,7200,7200,7200,10
20240508,142600,125007010,7200,7200,7200,7200,0
20240508,142500,125007010,7200,7200,7200,7200,0
20240508,142400,125007010,7200,7200,7200,7200,0
20240508,142300,125007010,7200,7200,7200,7200,0
20240508,142200,125007010,7200,7200,7200,7200,0
20240508,142100,125007010,7200,7200,7200,7200,0
20240508,142000,125007010,7200,7200,7200,7200,0
20240508,141900,125007010,7200,7200,7200,7200,0
20240508,141800,125007010,7200,7200,7200,7200,0
20240508,141700,125007010,7200,7200,7200,7200,0
20240508,141600,125007010,7200,7200,7200,7200,0
20240508,141500,125007010,7200,7200,7200,7200,0
20240508,141400,125007010,7200,7200,7200,7200,0
20240508,141300,125007010,7200,7200,7200,7200,0
20240508,141200,125007010,7200,7200,7200,7200,0
20240508,141100,125007010,7200,7200,7200,7200,8
20240508,141000,124949410,7200,7200,7200,7200,0
20240508,140900,124949410,7200,7200,7200,7200,0
20240508,140800,124949410,7200,7200,7200,7200,1
20240508,140700,124942210,7190,7190,7190,7190,0
20240508,140600,124942210,7190,7190,7190,7190,1
20240508,140500,124935020,7190,7190,7190,7190,0
20240508,140400,124935020,7190,7190,7190,7190,0
20240508,140300,124935020,7190,7190,7190,7190,0
20240508,140200,124935020,7190,7190,7190,7190,145
20240508,140100,123892470,7190,7190,7190,7190,0
20240508,140000,123892470,7190,7190,7190,7190,0
20240508,135900,123892470,7190,7190,7190,7190,0
20240508,135800,123892470,7190,7190,7190,7190,0
20240508,135700,123892470,7190,7190,7190,7190,0
20240508,135600,123892470,7190,7190,7190,7190,1
20240508,135500,123885280,7190,7190,7190,7190,0
20240508,135400,123885280,7190,7190,7190,7190,0
20240508,135300,123885280,7190,7190,7190,7190,0
20240508,135200,123885280,7190,7190,7190,7190,0
20240508,135100,123885280,7190,7190,7190,7190,3
20240508,135000,123863710,7190,7190,7190,7190,0
20240508,134900,123863710,7190,7190,7190,7190,0
20240508,134800,123863710,7190,7190,7190,7190,50
20240508,134700,123504210,7190,7190,7190,7190,0
20240508,134600,123504210,7190,7190,7190,7190,287
20240508,134500,121440680,7200,7200,7200,7200,0
20240508,134400,121440680,7200,7200,7200,7200,0
20240508,134300,121440680,7200,7200,7200,7200,0
20240508,134200,121440680,7200,7200,7200,7200,0
20240508,134100,121440680,7200,7200,7200,7200,0
20240508,134000,121440680,7200,7200,7200,7200,30
20240508,133900,121224680,7200,7200,7200,7200,0
20240508,133800,121224680,7200,7200,7200,7200,0
20240508,133700,121224680,7200,7200,7200,7200,0
20240508,133600,121224680,7200,7200,7200,7200,0
20240508,133500,121224680,7200,7200,7200,7200,1
20240508,133400,121217480,7200,7200,7200,7200,0
20240508,133300,121217480,7200,7200,7200,7200,0
20240508,133200,121217480,7200,7200,7200,7200,0
20240508,133100,121217480,7200,7200,7200,7200,0
20240508,133000,121217480,7200,7200,7200,7200,2
20240508,132900,121203080,7200,7200,7200,7200,100
20240508,132800,120483080,7210,7210,7210,7210,0
20240508,132700,120483080,7210,7200,7210,7200,16
20240508,132600,120367870,7170,7170,7170,7170,0
20240508,132500,120367870,7170,7170,7170,7170,0
20240508,132400,120367870,7170,7170,7170,7170,0
20240508,132300,120367870,7170,7170,7170,7170,0
20240508,132200,120367870,7170,7190,7190,7170,1201
20240508,132100,111743180,7200,7200,7200,7200,0
20240508,132000,111743180,7200,7200,7200,7200,171
20240508,131900,110511980,7200,7200,7200,7200,231
20240508,131800,108848780,7200,7200,7200,7200,0
20240508,131700,108848780,7200,7200,7200,7200,0
20240508,131600,108848780,7200,7200,7200,7200,0
20240508,131500,108848780,7200,7200,7200,7200,20
20240508,131400,108704780,7200,7200,7200,7200,0
20240508,131300,108704780,7200,7200,7200,7200,0
20240508,131200,108704780,7200,7200,7200,7200,20
20240508,131100,108560780,7210,7210,7210,7210,0
20240508,131000,108560780,7210,7210,7210,7210,0
20240508,130900,108560780,7210,7210,7210,7210,150
20240508,130800,107479280,7210,7210,7210,7210,0
20240508,130700,107479280,7210,7210,7210,7210,0
20240508,130600,107479280,7210,7210,7210,7210,0
20240508,130500,107479280,7210,7210,7210,7210,0
20240508,130400,107479280,7210,7210,7210,7210,0
20240508,130300,107479280,7210,7210,7210,7210,0
20240508,130200,107479280,7210,7210,7210,7210,0
20240508,130100,107479280,7210,7210,7210,7210,0
20240508,130000,107479280,7210,7210,7210,7210,0
20240508,125900,107479280,7210,7200,7210,7200,13
20240508,125800,107385670,7200,7200,7200,7200,0
20240508,125700,107385670,7200,7200,7200,7200,27
20240508,125600,107191270,7210,7210,7210,7210,0
20240508,125500,107191270,7210,7210,7210,7210,0
20240508,125400,107191270,7210,7210,7210,7210,1
20240508,125300,107184060,7210,7200,7210,7200,115
20240508,125200,106356050,7200,7200,7200,7200,10
20240508,125100,106284050,7200,7200,7200,7200,0
20240508,125000,106284050,7200,7200,7200,7200,0
20240508,124900,106284050,7200,7200,7200,7200,0
20240508,124800,106284050,7200,7200,7200,7200,0
20240508,124700,106284050,7200,7200,7200,7200,1
20240508,124600,106276850,7190,7190,7190,7190,0
20240508,124500,106276850,7190,7190,7190,7190,0
20240508,124400,106276850,7190,7190,7190,7190,1
20240508,124300,106269660,7190,7190,7190,7190,2
20240508,124200,106255280,7190,7190,7190,7190,323
20240508,124100,103932910,7200,7200,7200,7200,672
20240508,124000,99094510,7190,7190,7190,7190,2
20240508,123900,99080130,7200,7200,7200,7200,0
20240508,123800,99080130,7200,7200,7200,7200,0
20240508,123700,99080130,7200,7200,7200,7200,1
20240508,123600,99072930,7190,7190,7190,7190,2
20240508,123500,99058550,7190,7190,7190,7190,62
20240508,123400,98612770,7180,7180,7180,7180,0
20240508,123300,98612770,7180,7180,7180,7180,0
20240508,123200,98612770,7180,7180,7180,7180,0
20240508,123100,98612770,7180,7180,7180,7180,0
20240508,123000,98612770,7180,7180,7180,7180,0
20240508,122900,98612770,7180,7180,7180,7180,0
20240508,122800,98612770,7180,7180,7180,7180,0
20240508,122700,98612770,7180,7180,7180,7180,0
20240508,122600,98612770,7180,7180,7180,7180,0
20240508,122500,98612770,7180,7180,7180,7180,0
20240508,122400,98612770,7180,7180,7180,7180,0
20240508,122300,98612770,7180,7180,7180,7180,228
20240508,122200,96975730,7190,7190,7190,7190,172
20240508,122100,95739050,7180,7180,7180,7180,0
20240508,122000,95739050,7180,7180,7180,7180,462
20240508,121900,92421890,7180,7180,7180,7180,0
20240508,121800,92421890,7180,7180,7180,7180,139
20240508,121700,91423870,7180,7180,7180,7180,0
20240508,121600,91423870,7180,7180,7180,7180,0
20240508,121500,91423870,7180,7180,7180,7180,3
20240508,121400,91402330,7170,7170,7170,7170,0
20240508,121300,91402330,7170,7170,7170,7170,0
20240508,121200,91402330,7170,7170,7170,7170,0
20240508,121100,91402330,7170,7170,7170,7170,30
20240508,121000,91187230,7170,7170,7170,7170,0
20240508,120900,91187230,7170,7170,7170,7170,0
20240508,120800,91187230,7170,7170,7170,7170,0
20240508,120700,91187230,7170,7170,7170,7170,0
20240508,120600,91187230,7170,7170,7170,7170,40
20240508,120500,90900430,7170,7170,7170,7170,1
20240508,120400,90893260,7170,7170,7170,7170,0
20240508,120300,90893260,7170,7170,7170,7170,0
20240508,120200,90893260,7170,7170,7170,7170,1
20240508,120100,90886090,7170,7170,7170,7170,0
20240508,120000,90886090,7170,7170,7170,7170,51
20240508,115900,90520420,7170,7170,7170,7170,0
20240508,115800,90520420,7170,7170,7170,7170,0
20240508,115700,90520420,7170,7170,7170,7170,0
20240508,115600,90520420,7170,7170,7170,7170,0
20240508,115500,90520420,7170,7170,7170,7170,0
20240508,115400,90520420,7170,7170,7170,7170,1
20240508,115300,90513250,7170,7170,7170,7170,0
20240508,115200,90513250,7170,7170,7170,7170,87
20240508,115100,89889460,7170,7170,7170,7170,0
20240508,115000,89889460,7170,7170,7170,7170,2
20240508,114900,89875120,7170,7170,7170,7170,0
20240508,114800,89875120,7170,7170,7170,7170,0
20240508,114700,89875120,7170,7170,7170,7170,0
20240508,114600,89875120,7170,7170,7170,7170,1
20240508,114500,89867950,7170,7170,7170,7170,0
20240508,114400,89867950,7170,7170,7170,7170,0
20240508,114300,89867950,7170,7170,7170,7170,0
20240508,114200,89867950,7170,7170,7170,7170,10
20240508,114100,89796250,7170,7170,7170,7170,1
20240508,114000,89789080,7150,7150,7150,7150,124
20240508,113900,88902480,7150,7160,7180,7150,210
20240508,113800,87400800,7160,7160,7160,7160,0
20240508,113700,87400800,7160,7170,7170,7160,1305
20240508,113600,78056990,7170,7170,7170,7160,133
20240508,113500,77104340,7170,7170,7170,7170,0
20240508,113400,77104340,7170,7170,7170,7170,200
20240508,113300,75670340,7170,7170,7170,7170,1
20240508,113200,75663170,7180,7180,7180,7180,10
20240508,113100,75591370,7180,7180,7180,7180,1481
20240508,113000,64957790,7180,7180,7180,7180,188
20240508,112900,63607950,7180,7180,7180,7180,0
20240508,112800,63607950,7180,7180,7180,7180,0
20240508,112700,63607950,7180,7180,7180,7180,0
20240508,112600,63607950,7180,7180,7180,7180,0
20240508,112500,63607950,7180,7180,7180,7180,0
20240508,112400,63607950,7180,7180,7180,7180,0
20240508,112300,63607950,7180,7180,7180,7180,55
20240508,112200,63213050,7180,7180,7180,7180,0
20240508,112100,63213050,7180,7180,7180,7180,2
20240508,112000,63198690,7180,7180,7180,7180,0
20240508,111900,63198690,7180,7170,7180,7170,506
20240508,111800,59566690,7170,7180,7180,7170,36
20240508,111700,59308540,7170,7170,7170,7170,0
20240508,111600,59308540,7170,7170,7170,7170,0
20240508,111500,59308540,7170,7170,7170,7170,0
20240508,111400,59308540,7170,7170,7170,7170,0
20240508,111300,59308540,7170,7170,7170,7170,0
20240508,111200,59308540,7170,7170,7170,7170,2
20240508,111100,59294200,7160,7160,7160,7160,0
20240508,111000,59294200,7160,7160,7160,7160,0
20240508,110900,59294200,7160,7170,7170,7160,783
20240508,110800,53686070,7180,7180,7180,7180,0
20240508,110700,53686070,7180,7180,7180,7180,223
20240508,110600,52084930,7180,7180,7180,7180,0
20240508,110500,52084930,7180,7180,7180,7180,0
20240508,110400,52084930,7180,7180,7180,7180,0
20240508,110300,52084930,7180,7180,7180,7180,0
20240508,110200,52084930,7180,7180,7180,7180,30
20240508,110100,51869530,7180,7180,7180,7180,0
20240508,110000,51869530,7180,7180,7180,7180,0
20240508,105900,51869530,7180,7180,7180,7180,0
20240508,105800,51869530,7180,7180,7180,7180,0
20240508,105700,51869530,7180,7180,7180,7180,30
20240508,105600,51654130,7180,7180,7180,7180,6
20240508,105500,51611050,7170,7170,7170,7170,1
20240508,105400,51603880,7180,7180,7180,7180,0
20240508,105300,51603880,7180,7180,7180,7180,0
20240508,105200,51603880,7180,7180,7180,7180,0
20240508,105100,51603880,7180,7180,7180,7180,0
20240508,105000,51603880,7180,7180,7180,7180,0
20240508,104900,51603880,7180,7180,7180,7180,0
20240508,104800,51603880,7180,7180,7180,7180,0
20240508,104700,51603880,7180,7180,7180,7180,0
20240508,104600,51603880,7180,7180,7180,7180,0
20240508,104500,51603880,7180,7180,7180,7180,0
20240508,104400,51603880,7180,7180,7180,7180,35
20240508,104300,51352580,7170,7170,7170,7170,0
20240508,104200,51352580,7170,7170,7170,7170,0
20240508,104100,51352580,7170,7170,7170,7170,209
20240508,104000,49854050,7170,7170,7170,7170,79
20240508,103900,49287620,7160,7160,7170,7160,67
20240508,103800,48807750,7150,7150,7150,7150,0
20240508,103700,48807750,7150,7150,7150,7150,30
20240508,103600,48593250,7150,7150,7150,7150,0
20240508,103500,48593250,7150,7150,7150,7150,0
20240508,103400,48593250,7150,7150,7150,7150,0
20240508,103300,48593250,7150,7150,7150,7150,167
20240508,103200,47399200,7150,7150,7150,7150,300
20240508,103100,45254200,7160,7160,7160,7160,0
20240508,103000,45254200,7160,7160,7160,7160,415
20240508,102900,42282800,7160,7160,7160,7160,0
20240508,102800,42282800,7160,7160,7160,7160,1
20240508,102700,42275640,7160,7160,7160,7160,646
20240508,102600,37650280,7160,7160,7160,7160,0
20240508,102500,37650280,7160,7160,7160,7160,0
20240508,102400,37650280,7160,7160,7160,7160,1
20240508,102300,37643120,7160,7160,7160,7160,0
20240508,102200,37643120,7160,7160,7160,7160,0
20240508,102100,37643120,7160,7160,7160,7160,0
20240508,102000,37643120,7160,7160,7160,7160,0
20240508,101900,37643120,7160,7160,7160,7160,0
20240508,101800,37643120,7160,7160,7160,7160,1
20240508,101700,37635960,7150,7150,7150,7150,0
20240508,101600,37635960,7150,7150,7150,7150,296
20240508,101500,35519560,7150,7150,7150,7150,558
20240508,101400,31529860,7150,7150,7150,7150,0
20240508,101300,31529860,7150,7150,7150,7150,0
20240508,101200,31529860,7150,7140,7150,7140,283
20240508,101100,29509230,7150,7150,7150,7150,0
20240508,101000,29509230,7150,7150,7150,7140,241
20240508,100900,27786920,7160,7160,7160,7160,0
20240508,100800,27786920,7160,7160,7160,7160,6
20240508,100700,27743960,7160,7160,7160,7160,0
20240508,100600,27743960,7160,7160,7160,7160,100
20240508,100500,27027960,7150,7150,7150,7150,0
20240508,100400,27027960,7150,7150,7150,7150,0
20240508,100300,27027960,7150,7150,7150,7150,100
20240508,100200,26312960,7160,7160,7160,7160,1
20240508,100100,26305800,7160,7160,7160,7160,0
20240508,100000,26305800,7160,7160,7170,7160,6
20240508,095900,26262800,7160,7160,7160,7160,11
20240508,095800,26184040,7170,7170,7170,7170,0
20240508,095700,26184040,7170,7170,7170,7170,1
20240508,095600,26176870,7170,7170,7170,7170,3
20240508,095500,26155360,7150,7170,7170,7150,8
20240508,095400,26098060,7170,7160,7170,7160,2
20240508,095300,26083730,7160,7160,7160,7160,6
20240508,095200,26040770,7150,7150,7150,7150,0
20240508,095100,26040770,7150,7150,7150,7150,21
20240508,095000,25890620,7150,7150,7150,7150,0
20240508,094900,25890620,7150,7150,7150,7150,39
20240508,094800,25611770,7150,7150,7150,7150,6
20240508,094700,25568870,7150,7150,7150,7150,500
20240508,094600,21993870,7150,7150,7150,7150,0
20240508,094500,21993870,7150,7150,7150,7150,0
20240508,094400,21993870,7150,7150,7150,7150,0
20240508,094300,21993870,7150,7150,7150,7150,143
20240508,094200,20971420,7150,7150,7150,7150,159
20240508,094100,19834570,7150,7160,7160,7150,529
20240508,094000,16050770,7170,7170,7170,7170,75
20240508,093900,15513020,7180,7180,7180,7180,0
20240508,093800,15513020,7180,7180,7180,7180,0
20240508,093700,15513020,7180,7180,7180,7180,0
20240508,093600,15513020,7180,7180,7180,7180,0
20240508,093500,15513020,7180,7180,7180,7180,0
20240508,093400,15513020,7180,7180,7180,7180,0
20240508,093300,15513020,7180,7180,7180,7180,0
20240508,093200,15513020,7180,7180,7180,7180,1
20240508,093100,15505840,7170,7170,7170,7170,90
20240508,093000,14860540,7170,7170,7170,7170,0
20240508,092900,14860540,7170,7180,7180,7170,119
20240508,092800,14007020,7180,7180,7180,7180,2
20240508,092700,13992660,7180,7180,7180,7180,0
20240508,092600,13992660,7180,7180,7180,7180,0
20240508,092500,13992660,7180,7180,7180,7180,0
20240508,092400,13992660,7180,7190,7190,7180,76
20240508,092300,13446970,7180,7180,7180,7180,0
20240508,092200,13446970,7180,7180,7180,7180,0
20240508,092100,13446970,7180,7180,7180,7180,1
20240508,092000,13439790,7190,7180,7190,7180,51
20240508,091900,13073110,7180,7190,7190,7180,83
20240508,091800,12477070,7190,7190,7190,7190,7
20240508,091700,12426740,7190,7190,7190,7190,69
20240508,091600,11930630,7190,7190,7190,7190,7
20240508,091500,11880300,7190,7190,7190,7190,0
20240508,091400,11880300,7190,7190,7190,7190,1
20240508,091300,11873110,7200,7210,7210,7200,21
20240508,091200,11721900,7200,7200,7200,7200,1
20240508,091100,11714700,7190,7190,7190,7190,7
20240508,091000,11664370,7200,7200,7200,7200,31
20240508,090900,11441170,7190,7180,7190,7180,108
20240508,090800,10665670,7200,7200,7200,7200,0
20240508,090700,10665670,7200,7180,7200,7180,823
20240508,090600,4750970,7160,7180,7180,7160,25
20240508,090500,4571490,7180,7170,7180,7160,70
20240508,090400,4069230,7160,7170,7170,7160,2
20240508,090300,4054900,7180,7170,7180,7170,6
20240508,090200,4011830,7160,7160,7160,7160,6
20240508,090100,3968870,7160,7150,7160,7150,2
20240508,090000,3954560,7140,7170,7170,7140,552