KissMeData/413640/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,212400,889603780,9230,9230,9230,9230,5101
20240508,212300,889603780,9230,9230,9230,9230,0
20240508,212200,889603780,9230,9230,9230,9230,0
20240508,212100,889603780,9230,9230,9230,9230,0
20240508,212000,889603780,9230,9230,9230,9230,0
20240508,211900,889603780,9230,9230,9230,9230,0
20240508,211800,889603780,9230,9230,9230,9230,0
20240508,211700,889603780,9230,9230,9230,9230,0
20240508,211600,889603780,9230,9230,9230,9230,0
20240508,211500,889603780,9230,9230,9230,9230,0
20240508,211400,889603780,9230,9230,9230,9230,0
20240508,211300,889603780,9230,9230,9230,9230,0
20240508,211200,889603780,9230,9230,9230,9230,0
20240508,211100,889603780,9230,9230,9230,9230,0
20240508,211000,889603780,9230,9230,9230,9230,0
20240508,210900,889603780,9230,9230,9230,9230,0
20240508,210800,889603780,9230,9230,9230,9230,0
20240508,210700,889603780,9230,9230,9230,9230,0
20240508,210600,889603780,9230,9230,9230,9230,0
20240508,210500,889603780,9230,9230,9230,9230,0
20240508,210400,889603780,9230,9230,9230,9230,0
20240508,210300,889603780,9230,9230,9230,9230,0
20240508,210200,889603780,9230,9230,9230,9230,0
20240508,210100,889603780,9230,9230,9230,9230,0
20240508,210000,889603780,9230,9230,9230,9230,0
20240508,205900,889603780,9230,9230,9230,9230,0
20240508,205800,889603780,9230,9230,9230,9230,0
20240508,205700,889603780,9230,9230,9230,9230,0
20240508,205600,889603780,9230,9230,9230,9230,0
20240508,205500,889603780,9230,9230,9230,9230,0
20240508,205400,889603780,9230,9230,9230,9230,5101
20240508,205300,889603780,9230,9230,9230,9230,0
20240508,205200,889603780,9230,9230,9230,9230,0
20240508,205100,889603780,9230,9230,9230,9230,0
20240508,205000,889603780,9230,9230,9230,9230,0
20240508,204900,889603780,9230,9230,9230,9230,0
20240508,204800,889603780,9230,9230,9230,9230,0
20240508,204700,889603780,9230,9230,9230,9230,0
20240508,204600,889603780,9230,9230,9230,9230,0
20240508,204500,889603780,9230,9230,9230,9230,0
20240508,204400,889603780,9230,9230,9230,9230,0
20240508,204300,889603780,9230,9230,9230,9230,0
20240508,204200,889603780,9230,9230,9230,9230,0
20240508,204100,889603780,9230,9230,9230,9230,0
20240508,204000,889603780,9230,9230,9230,9230,0
20240508,203900,889603780,9230,9230,9230,9230,0
20240508,203800,889603780,9230,9230,9230,9230,0
20240508,203700,889603780,9230,9230,9230,9230,0
20240508,203600,889603780,9230,9230,9230,9230,0
20240508,203500,889603780,9230,9230,9230,9230,0
20240508,203400,889603780,9230,9230,9230,9230,0
20240508,203300,889603780,9230,9230,9230,9230,0
20240508,203200,889603780,9230,9230,9230,9230,0
20240508,203100,889603780,9230,9230,9230,9230,0
20240508,203000,889603780,9230,9230,9230,9230,0
20240508,202900,889603780,9230,9230,9230,9230,0
20240508,202800,889603780,9230,9230,9230,9230,0
20240508,202700,889603780,9230,9230,9230,9230,0
20240508,202600,889603780,9230,9230,9230,9230,0
20240508,202500,889603780,9230,9230,9230,9230,0
20240508,202400,889603780,9230,9230,9230,9230,5101
20240508,202300,889603780,9230,9230,9230,9230,0
20240508,202200,889603780,9230,9230,9230,9230,0
20240508,202100,889603780,9230,9230,9230,9230,0
20240508,202000,889603780,9230,9230,9230,9230,0
20240508,201900,889603780,9230,9230,9230,9230,0
20240508,201800,889603780,9230,9230,9230,9230,0
20240508,201700,889603780,9230,9230,9230,9230,0
20240508,201600,889603780,9230,9230,9230,9230,0
20240508,201500,889603780,9230,9230,9230,9230,0
20240508,201400,889603780,9230,9230,9230,9230,0
20240508,201300,889603780,9230,9230,9230,9230,0
20240508,201200,889603780,9230,9230,9230,9230,0
20240508,201100,889603780,9230,9230,9230,9230,0
20240508,201000,889603780,9230,9230,9230,9230,0
20240508,200900,889603780,9230,9230,9230,9230,0
20240508,200800,889603780,9230,9230,9230,9230,0
20240508,200700,889603780,9230,9230,9230,9230,0
20240508,200600,889603780,9230,9230,9230,9230,0
20240508,200500,889603780,9230,9230,9230,9230,0
20240508,200400,889603780,9230,9230,9230,9230,0
20240508,200300,889603780,9230,9230,9230,9230,0
20240508,200200,889603780,9230,9230,9230,9230,0
20240508,200100,889603780,9230,9230,9230,9230,0
20240508,200000,889603780,9230,9230,9230,9230,0
20240508,195900,889603780,9230,9230,9230,9230,0
20240508,195800,889603780,9230,9230,9230,9230,0
20240508,195700,889603780,9230,9230,9230,9230,0
20240508,195600,889603780,9230,9230,9230,9230,0
20240508,195500,889603780,9230,9230,9230,9230,0
20240508,195400,889603780,9230,9230,9230,9230,5101
20240508,195300,889603780,9230,9230,9230,9230,0
20240508,195200,889603780,9230,9230,9230,9230,0
20240508,195100,889603780,9230,9230,9230,9230,0
20240508,195000,889603780,9230,9230,9230,9230,0
20240508,194900,889603780,9230,9230,9230,9230,0
20240508,194800,889603780,9230,9230,9230,9230,0
20240508,194700,889603780,9230,9230,9230,9230,0
20240508,194600,889603780,9230,9230,9230,9230,0
20240508,194500,889603780,9230,9230,9230,9230,0
20240508,194400,889603780,9230,9230,9230,9230,0
20240508,194300,889603780,9230,9230,9230,9230,0
20240508,194200,889603780,9230,9230,9230,9230,0
20240508,194100,889603780,9230,9230,9230,9230,0
20240508,194000,889603780,9230,9230,9230,9230,0
20240508,193900,889603780,9230,9230,9230,9230,0
20240508,193800,889603780,9230,9230,9230,9230,0
20240508,193700,889603780,9230,9230,9230,9230,0
20240508,193600,889603780,9230,9230,9230,9230,0
20240508,193500,889603780,9230,9230,9230,9230,0
20240508,193400,889603780,9230,9230,9230,9230,0
20240508,193300,889603780,9230,9230,9230,9230,0
20240508,193200,889603780,9230,9230,9230,9230,0
20240508,193100,889603780,9230,9230,9230,9230,0
20240508,193000,889603780,9230,9230,9230,9230,0
20240508,192900,889603780,9230,9230,9230,9230,0
20240508,192800,889603780,9230,9230,9230,9230,0
20240508,192700,889603780,9230,9230,9230,9230,0
20240508,192600,889603780,9230,9230,9230,9230,0
20240508,192500,889603780,9230,9230,9230,9230,0
20240508,192400,889603780,9230,9230,9230,9230,5101
20240508,192300,889603780,9230,9230,9230,9230,0
20240508,192200,889603780,9230,9230,9230,9230,0
20240508,192100,889603780,9230,9230,9230,9230,0
20240508,192000,889603780,9230,9230,9230,9230,0
20240508,191900,889603780,9230,9230,9230,9230,0
20240508,191800,889603780,9230,9230,9230,9230,0
20240508,191700,889603780,9230,9230,9230,9230,0
20240508,191600,889603780,9230,9230,9230,9230,0
20240508,191500,889603780,9230,9230,9230,9230,0
20240508,191400,889603780,9230,9230,9230,9230,0
20240508,191300,889603780,9230,9230,9230,9230,0
20240508,191200,889603780,9230,9230,9230,9230,0
20240508,191100,889603780,9230,9230,9230,9230,0
20240508,191000,889603780,9230,9230,9230,9230,0
20240508,190900,889603780,9230,9230,9230,9230,0
20240508,190800,889603780,9230,9230,9230,9230,0
20240508,190700,889603780,9230,9230,9230,9230,0
20240508,190600,889603780,9230,9230,9230,9230,0
20240508,190500,889603780,9230,9230,9230,9230,0
20240508,190400,889603780,9230,9230,9230,9230,0
20240508,190300,889603780,9230,9230,9230,9230,0
20240508,190200,889603780,9230,9230,9230,9230,0
20240508,190100,889603780,9230,9230,9230,9230,0
20240508,190000,889603780,9230,9230,9230,9230,0
20240508,185900,889603780,9230,9230,9230,9230,0
20240508,185800,889603780,9230,9230,9230,9230,0
20240508,185700,889603780,9230,9230,9230,9230,0
20240508,185600,889603780,9230,9230,9230,9230,0
20240508,185500,889603780,9230,9230,9230,9230,0
20240508,185400,889603780,9230,9230,9230,9230,5101
20240508,185300,889603780,9230,9230,9230,9230,0
20240508,185200,889603780,9230,9230,9230,9230,0
20240508,185100,889603780,9230,9230,9230,9230,0
20240508,185000,889603780,9230,9230,9230,9230,0
20240508,184900,889603780,9230,9230,9230,9230,0
20240508,184800,889603780,9230,9230,9230,9230,0
20240508,184700,889603780,9230,9230,9230,9230,0
20240508,184600,889603780,9230,9230,9230,9230,0
20240508,184500,889603780,9230,9230,9230,9230,0
20240508,184400,889603780,9230,9230,9230,9230,0
20240508,184300,889603780,9230,9230,9230,9230,0
20240508,184200,889603780,9230,9230,9230,9230,0
20240508,184100,889603780,9230,9230,9230,9230,0
20240508,184000,889603780,9230,9230,9230,9230,0
20240508,183900,889603780,9230,9230,9230,9230,0
20240508,183800,889603780,9230,9230,9230,9230,0
20240508,183700,889603780,9230,9230,9230,9230,0
20240508,183600,889603780,9230,9230,9230,9230,0
20240508,183500,889603780,9230,9230,9230,9230,0
20240508,183400,889603780,9230,9230,9230,9230,0
20240508,183300,889603780,9230,9230,9230,9230,0
20240508,183200,889603780,9230,9230,9230,9230,0
20240508,183100,889603780,9230,9230,9230,9230,0
20240508,183000,889603780,9230,9230,9230,9230,0
20240508,182900,889603780,9230,9230,9230,9230,0
20240508,182800,889603780,9230,9230,9230,9230,0
20240508,182700,889603780,9230,9230,9230,9230,0
20240508,182600,889603780,9230,9230,9230,9230,0
20240508,182500,889603780,9230,9230,9230,9230,0
20240508,182400,889603780,9230,9230,9230,9230,5101
20240508,182300,889603780,9230,9230,9230,9230,0
20240508,182200,889603780,9230,9230,9230,9230,0
20240508,182100,889603780,9230,9230,9230,9230,0
20240508,182000,889603780,9230,9230,9230,9230,0
20240508,181900,889603780,9230,9230,9230,9230,0
20240508,181800,889603780,9230,9230,9230,9230,0
20240508,181700,889603780,9230,9230,9230,9230,0
20240508,181600,889603780,9230,9230,9230,9230,0
20240508,181500,889603780,9230,9230,9230,9230,0
20240508,181400,889603780,9230,9230,9230,9230,0
20240508,181300,889603780,9230,9230,9230,9230,0
20240508,181200,889603780,9230,9230,9230,9230,0
20240508,181100,889603780,9230,9230,9230,9230,0
20240508,181000,889603780,9230,9230,9230,9230,0
20240508,180900,889603780,9230,9230,9230,9230,0
20240508,180800,889603780,9230,9230,9230,9230,0
20240508,180700,889603780,9230,9230,9230,9230,0
20240508,180600,889603780,9230,9230,9230,9230,0
20240508,180500,889603780,9230,9230,9230,9230,0
20240508,180400,889603780,9230,9230,9230,9230,0
20240508,180300,889603780,9230,9230,9230,9230,0
20240508,180200,889603780,9230,9230,9230,9230,0
20240508,180100,889603780,9230,9230,9230,9230,0
20240508,180000,889603780,9230,9230,9230,9230,0
20240508,175900,889603780,9230,9230,9230,9230,0
20240508,175800,889603780,9230,9230,9230,9230,0
20240508,175700,889603780,9230,9230,9230,9230,0
20240508,175600,889603780,9230,9230,9230,9230,0
20240508,175500,889603780,9230,9230,9230,9230,0
20240508,175400,889603780,9230,9230,9230,9230,5101
20240508,175300,889603780,9230,9230,9230,9230,0
20240508,175200,889603780,9230,9230,9230,9230,0
20240508,175100,889603780,9230,9230,9230,9230,0
20240508,175000,889603780,9230,9230,9230,9230,0
20240508,174900,889603780,9230,9230,9230,9230,0
20240508,174800,889603780,9230,9230,9230,9230,0
20240508,174700,889603780,9230,9230,9230,9230,0
20240508,174600,889603780,9230,9230,9230,9230,0
20240508,174500,889603780,9230,9230,9230,9230,0
20240508,174400,889603780,9230,9230,9230,9230,0
20240508,174300,889603780,9230,9230,9230,9230,0
20240508,174200,889603780,9230,9230,9230,9230,0
20240508,174100,889603780,9230,9230,9230,9230,0
20240508,174000,889603780,9230,9230,9230,9230,0
20240508,173900,889603780,9230,9230,9230,9230,0
20240508,173800,889603780,9230,9230,9230,9230,0
20240508,173700,889603780,9230,9230,9230,9230,0
20240508,173600,889603780,9230,9230,9230,9230,0
20240508,173500,889603780,9230,9230,9230,9230,0
20240508,173400,889603780,9230,9230,9230,9230,0
20240508,173300,889603780,9230,9230,9230,9230,0
20240508,173200,889603780,9230,9230,9230,9230,0
20240508,173100,889603780,9230,9230,9230,9230,0
20240508,173000,889603780,9230,9230,9230,9230,0
20240508,172900,889603780,9230,9230,9230,9230,0
20240508,172800,889603780,9230,9230,9230,9230,0
20240508,172700,889603780,9230,9230,9230,9230,0
20240508,172600,889603780,9230,9230,9230,9230,0
20240508,172500,889603780,9230,9230,9230,9230,0
20240508,172400,889603780,9230,9230,9230,9230,5101
20240508,172300,889603780,9230,9230,9230,9230,0
20240508,172200,889603780,9230,9230,9230,9230,0
20240508,172100,889603780,9230,9230,9230,9230,0
20240508,172000,889603780,9230,9230,9230,9230,0
20240508,171900,889603780,9230,9230,9230,9230,0
20240508,171800,889603780,9230,9230,9230,9230,0
20240508,171700,889603780,9230,9230,9230,9230,0
20240508,171600,889603780,9230,9230,9230,9230,0
20240508,171500,889603780,9230,9230,9230,9230,0
20240508,171400,889603780,9230,9230,9230,9230,0
20240508,171300,889603780,9230,9230,9230,9230,0
20240508,171200,889603780,9230,9230,9230,9230,0
20240508,171100,889603780,9230,9230,9230,9230,0
20240508,171000,889603780,9230,9230,9230,9230,0
20240508,170900,889603780,9230,9230,9230,9230,0
20240508,170800,889603780,9230,9230,9230,9230,0
20240508,170700,889603780,9230,9230,9230,9230,0
20240508,170600,889603780,9230,9230,9230,9230,0
20240508,170500,889603780,9230,9230,9230,9230,0
20240508,170400,889603780,9230,9230,9230,9230,0
20240508,170300,889603780,9230,9230,9230,9230,0
20240508,170200,889603780,9230,9230,9230,9230,0
20240508,170100,889603780,9230,9230,9230,9230,0
20240508,170000,889603780,9230,9230,9230,9230,0
20240508,165900,889603780,9230,9230,9230,9230,0
20240508,165800,889603780,9230,9230,9230,9230,0
20240508,165700,889603780,9230,9230,9230,9230,0
20240508,165600,889603780,9230,9230,9230,9230,0
20240508,165500,889603780,9230,9230,9230,9230,0
20240508,165400,889603780,9230,9230,9230,9230,5101
20240508,165300,889603780,9230,9230,9230,9230,0
20240508,165200,889603780,9230,9230,9230,9230,0
20240508,165100,889603780,9230,9230,9230,9230,0
20240508,165000,889603780,9230,9230,9230,9230,0
20240508,164900,889603780,9230,9230,9230,9230,0
20240508,164800,889603780,9230,9230,9230,9230,0
20240508,164700,889603780,9230,9230,9230,9230,0
20240508,164600,889603780,9230,9230,9230,9230,0
20240508,164500,889603780,9230,9230,9230,9230,0
20240508,164400,889603780,9230,9230,9230,9230,0
20240508,164300,889603780,9230,9230,9230,9230,0
20240508,164200,889603780,9230,9230,9230,9230,0
20240508,164100,889603780,9230,9230,9230,9230,0
20240508,164000,889603780,9230,9230,9230,9230,0
20240508,163900,889603780,9230,9230,9230,9230,0
20240508,163800,889603780,9230,9230,9230,9230,0
20240508,163700,889603780,9230,9230,9230,9230,0
20240508,163600,889603780,9230,9230,9230,9230,0
20240508,163500,889603780,9230,9230,9230,9230,0
20240508,163400,889603780,9230,9230,9230,9230,0
20240508,163300,889603780,9230,9230,9230,9230,0
20240508,163200,889603780,9230,9230,9230,9230,0
20240508,163100,889603780,9230,9230,9230,9230,0
20240508,163000,889603780,9230,9230,9230,9230,0
20240508,162900,889603780,9230,9230,9230,9230,0
20240508,162800,889603780,9230,9230,9230,9230,0
20240508,162700,889603780,9230,9230,9230,9230,0
20240508,162600,889603780,9230,9230,9230,9230,0
20240508,162500,889603780,9230,9230,9230,9230,0
20240508,162400,889603780,9230,9230,9230,9230,5101
20240508,162300,889603780,9230,9230,9230,9230,0
20240508,162200,889603780,9230,9230,9230,9230,0
20240508,162100,889603780,9230,9230,9230,9230,0
20240508,162000,889603780,9230,9230,9230,9230,0
20240508,161900,889603780,9230,9230,9230,9230,0
20240508,161800,889603780,9230,9230,9230,9230,0
20240508,161700,889603780,9230,9230,9230,9230,0
20240508,161600,889603780,9230,9230,9230,9230,0
20240508,161500,889603780,9230,9230,9230,9230,0
20240508,161400,889603780,9230,9230,9230,9230,0
20240508,161300,889603780,9230,9230,9230,9230,0
20240508,161200,889603780,9230,9230,9230,9230,0
20240508,161100,889603780,9230,9230,9230,9230,0
20240508,161000,889603780,9230,9230,9230,9230,0
20240508,160900,889603780,9230,9230,9230,9230,0
20240508,160800,889603780,9230,9230,9230,9230,0
20240508,160700,889603780,9230,9230,9230,9230,0
20240508,160600,889603780,9230,9230,9230,9230,0
20240508,160500,889603780,9230,9230,9230,9230,0
20240508,160400,889603780,9230,9230,9230,9230,0
20240508,160300,889603780,9230,9230,9230,9230,0
20240508,160200,889603780,9230,9230,9230,9230,0
20240508,160100,889603780,9230,9230,9230,9230,0
20240508,160000,889603780,9230,9230,9230,9230,0
20240508,155900,889603780,9230,9230,9230,9230,0
20240508,155800,889603780,9230,9230,9230,9230,0
20240508,155700,889603780,9230,9230,9230,9230,0
20240508,155600,889603780,9230,9230,9230,9230,0
20240508,155500,889603780,9230,9230,9230,9230,0
20240508,155400,889603780,9230,9230,9230,9230,5101
20240508,155300,889603780,9230,9230,9230,9230,0
20240508,155200,889603780,9230,9230,9230,9230,0
20240508,155100,889603780,9230,9230,9230,9230,0
20240508,155000,889603780,9230,9230,9230,9230,0
20240508,154900,889603780,9230,9230,9230,9230,0
20240508,154800,889603780,9230,9230,9230,9230,0
20240508,154700,889603780,9230,9230,9230,9230,0
20240508,154600,889603780,9230,9230,9230,9230,0
20240508,154500,889603780,9230,9230,9230,9230,0
20240508,154400,889603780,9230,9230,9230,9230,0
20240508,154300,889603780,9230,9230,9230,9230,0
20240508,154200,889603780,9230,9230,9230,9230,0
20240508,154100,889603780,9230,9230,9230,9230,0
20240508,154000,889603780,9230,9230,9230,9230,0
20240508,153900,889603780,9230,9230,9230,9230,0
20240508,153800,889603780,9230,9230,9230,9230,0
20240508,153700,889603780,9230,9230,9230,9230,0
20240508,153600,889603780,9230,9230,9230,9230,0
20240508,153500,889603780,9230,9230,9230,9230,0
20240508,153400,889603780,9230,9230,9230,9230,0
20240508,153300,889603780,9230,9230,9230,9230,0
20240508,153200,889603780,9230,9230,9230,9230,0
20240508,153100,889603780,9230,9230,9230,9230,0
20240508,153000,889603780,9230,9230,9230,9230,5101
20240508,152900,842521550,9150,9150,9150,9150,0
20240508,152800,842521550,9150,9150,9150,9150,0
20240508,152700,842521550,9150,9150,9150,9150,0
20240508,152600,842521550,9150,9150,9150,9150,0
20240508,152500,842521550,9150,9150,9150,9150,0
20240508,152400,842521550,9150,9150,9150,9150,0
20240508,152300,842521550,9150,9150,9150,9150,0
20240508,152200,842521550,9150,9150,9150,9150,0
20240508,152100,842521550,9150,9150,9150,9150,0
20240508,152000,842521550,9150,9150,9150,9150,0
20240508,151900,842521550,9150,9150,9150,9150,190
20240508,151800,840783050,9150,9140,9150,9140,727
20240508,151700,834136280,9140,9150,9150,9130,1214
20240508,151600,823042050,9150,9130,9150,9130,694
20240508,151500,816693950,9130,9090,9150,9090,1215
20240508,151400,805613670,9090,9060,9090,9060,1301
20240508,151300,793803830,9060,9050,9070,9050,153
20240508,151200,792417160,9060,9050,9060,9050,150
20240508,151100,791058270,9050,9060,9080,9050,265
20240508,151000,788655010,9070,9050,9070,9050,347
20240508,150900,785510800,9060,9060,9060,9060,118
20240508,150800,784441720,9060,9060,9060,9060,51
20240508,150700,783979660,9060,9060,9070,9060,263
20240508,150600,781596680,9060,9060,9060,9060,21
20240508,150500,781406420,9060,9060,9060,9060,205
20240508,150400,779549120,9060,9060,9060,9060,43
20240508,150300,779159540,9060,9060,9060,9060,42
20240508,150200,778779020,9060,9060,9070,9060,448
20240508,150100,774716140,9060,9070,9070,9040,62
20240508,150000,774154640,9060,9050,9060,9050,122
20240508,145900,773049670,9050,9060,9060,9050,242
20240508,145800,770858510,9060,9070,9070,9050,599
20240508,145700,765436220,9070,9070,9080,9060,205
20240508,145600,763577230,9070,9070,9070,9070,73
20240508,145500,762915120,9070,9080,9080,9050,64
20240508,145400,762334880,9080,9070,9080,9060,177
20240508,145300,760729050,9070,9050,9080,9050,212
20240508,145200,758809070,9080,9050,9080,9050,108
20240508,145100,757829910,9080,9050,9080,9050,192
20240508,145000,756089780,9080,9080,9080,9050,87
20240508,144900,755301020,9070,9080,9080,9050,79
20240508,144800,754584710,9060,9060,9070,9060,142
20240508,144700,753297570,9070,9060,9070,9050,239
20240508,144600,751131690,9060,9060,9070,9050,159
20240508,144500,749691170,9060,9030,9060,9030,76
20240508,144400,749003660,9050,9070,9070,9030,155
20240508,144300,747600830,9050,9080,9080,9050,1971
20240508,144200,729750470,9070,9060,9070,9050,301
20240508,144100,727021250,9070,9040,9070,9040,157
20240508,144000,725600280,9030,9030,9060,9030,518
20240508,143900,720915900,9060,9050,9060,9020,490
20240508,143800,716484810,9050,9040,9050,9030,92
20240508,143700,715652950,9030,9030,9050,9030,141
20240508,143600,714379340,9060,9020,9060,9020,51
20240508,143500,713918120,9060,9020,9060,9020,158
20240508,143400,712490610,9010,9030,9060,9010,196
20240508,143300,710722130,9060,9010,9060,9010,102
20240508,143200,709801000,9050,9060,9060,9010,103
20240508,143100,708869370,9060,9020,9060,9010,116
20240508,143000,707822460,9030,9040,9040,9010,60
20240508,142900,707280860,9050,9030,9060,9010,268
20240508,142800,704860300,9030,9040,9070,9010,1219
20240508,142700,693842370,9040,9040,9040,9010,61
20240508,142600,693291560,9020,9030,9030,9010,145
20240508,142500,691984260,9040,9040,9040,9010,61
20240508,142400,691433480,9040,9010,9040,8990,749
20240508,142300,684689440,9030,9030,9030,9020,146
20240508,142200,683371800,9080,9070,9080,9010,240
20240508,142100,681203780,9090,9040,9090,9010,302
20240508,142000,678471580,9010,9050,9050,9010,64
20240508,141900,677893580,9040,9030,9040,8990,91
20240508,141800,677072000,9030,9040,9040,8990,152
20240508,141700,675700080,9040,9010,9040,9010,319
20240508,141600,672817720,9020,9010,9020,9010,200
20240508,141500,671015440,9010,9000,9010,8990,146
20240508,141400,669701070,9010,9010,9010,9010,65
20240508,141300,669115420,9000,9000,9000,8970,151
20240508,141200,667757960,9000,9010,9010,9000,68
20240508,141100,667145760,9010,9010,9010,8960,64
20240508,141000,666570320,9020,8960,9020,8960,311
20240508,140900,663781150,9010,8980,9010,8960,270
20240508,140800,661356910,8960,8960,8960,8960,24
20240508,140700,661141870,8970,8960,8970,8960,177
20240508,140600,659554730,8960,8950,8960,8950,30
20240508,140500,659286130,8950,8990,9000,8950,125
20240508,140400,658162980,9000,8960,9000,8950,267
20240508,140300,655770680,8970,8960,8970,8960,162
20240508,140200,654317940,8960,8960,8960,8960,46
20240508,140100,653905780,8960,8950,8960,8950,32
20240508,140000,653619170,8940,8960,8960,8940,361
20240508,135900,650388190,8950,8950,8950,8950,152
20240508,135800,649027790,8960,8960,8960,8960,324
20240508,135700,646124750,8960,8960,8960,8960,41
20240508,135600,645757390,8960,8960,8970,8960,146
20240508,135500,644449210,8960,8960,8960,8960,43
20240508,135400,644063930,8960,8960,8960,8960,298
20240508,135300,641393850,8960,8950,8980,8950,178
20240508,135200,639797220,8950,8950,8950,8940,204
20240508,135100,637971630,8950,8950,8950,8950,19
20240508,135000,637801580,8950,8960,8970,8950,155
20240508,134900,636412670,8950,8950,8950,8950,45
20240508,134800,636009920,8940,8950,8950,8940,55
20240508,134700,635517910,8960,8970,8970,8950,145
20240508,134600,634218850,8990,8940,8990,8940,234
20240508,134500,632124390,8950,8960,8960,8950,130
20240508,134400,630960880,8960,8950,8960,8950,505
20240508,134300,626436290,8950,8960,8960,8950,72
20240508,134200,625791540,8960,8990,8990,8960,163
20240508,134100,624329470,9000,9010,9010,9000,420
20240508,134000,620545280,9010,9020,9020,9010,248
20240508,133900,618308530,9020,9040,9040,9020,823
20240508,133800,610875500,9040,9040,9040,9030,56
20240508,133700,610369590,9010,9000,9020,9000,157
20240508,133600,608954280,8990,8980,9010,8980,3453
20240508,133500,577848360,8980,8960,8980,8960,28
20240508,133400,577597360,8950,8940,8950,8940,143
20240508,133300,576318620,8930,8920,8950,8920,374
20240508,133200,572976170,8920,8920,8930,8920,516
20240508,133100,568373130,8920,8920,8930,8920,153
20240508,133000,567008270,8930,8920,8930,8920,339
20240508,132900,563982110,8920,8930,8930,8920,411
20240508,132800,560314210,8920,8930,8930,8920,256
20240508,132700,558028350,8920,8910,8930,8910,209
20240508,132600,556162910,8930,8930,8940,8930,987
20240508,132500,547346700,8930,8990,8990,8910,3114
20240508,132400,519488120,8990,9000,9000,8990,205
20240508,132300,517644120,9000,9010,9010,9000,2006
20240508,132200,499577630,9010,9010,9010,9010,143
20240508,132100,498289200,9010,9020,9020,9010,96
20240508,132000,497423570,9020,9030,9030,9020,400
20240508,131900,493815060,9030,9030,9030,9030,43
20240508,131800,493426770,9030,9030,9040,9030,71
20240508,131700,492785580,9030,9030,9040,9030,138
20240508,131600,491539390,9040,9030,9040,9030,51
20240508,131500,491078460,9030,9040,9050,9030,1014
20240508,131400,481911590,9040,9040,9040,9040,142
20240508,131300,480627910,9050,9050,9050,9050,2735
20240508,131200,455876160,9050,9050,9060,9050,76
20240508,131100,455188260,9060,9060,9060,9060,145
20240508,131000,453874560,9060,9060,9060,9060,22
20240508,130900,453675240,9060,9060,9060,9060,825
20240508,130800,446200740,9060,9060,9060,9060,44
20240508,130700,445802100,9060,9060,9060,9060,21
20240508,130600,445611840,9070,9060,9070,9060,162
20240508,130500,444144020,9060,9060,9070,9060,46
20240508,130400,443727250,9060,9060,9070,9060,224
20240508,130300,441696750,9060,9060,9060,9060,304
20240508,130200,438942510,9060,9060,9060,9060,44
20240508,130100,438543870,9060,9060,9060,9060,42
20240508,130000,438163350,9070,9070,9070,9070,89
20240508,125900,437356120,9070,9070,9070,9070,44
20240508,125800,436957040,9070,9070,9070,9070,41
20240508,125700,436585170,9070,9070,9070,9070,276
20240508,125600,434081850,9070,9070,9080,9070,54
20240508,125500,433591950,9080,9070,9080,9070,144
20240508,125400,432285750,9080,9070,9080,9070,82
20240508,125300,431541630,9070,9060,9070,9060,86
20240508,125200,430762040,9060,9060,9060,9060,143
20240508,125100,429466460,9060,9060,9070,9060,184
20240508,125000,427799320,9070,9070,9070,9060,39
20240508,124900,427445810,9060,9060,9060,9060,140
20240508,124800,426177410,9060,9060,9070,9060,60
20240508,124700,425633670,9060,9060,9060,9060,44
20240508,124600,425235030,9060,9060,9060,9060,843
20240508,124500,417597450,9060,9060,9060,9060,174
20240508,124400,416021010,9060,9060,9070,9060,132
20240508,124300,414825080,9070,9070,9070,9070,1238
20240508,124200,403596420,9070,9070,9070,9070,49
20240508,124100,403151990,9070,9070,9070,9070,144
20240508,124000,401845910,9070,9080,9080,9070,74
20240508,123900,401174230,9070,9060,9070,9060,295
20240508,123800,398500430,9060,9060,9070,9060,244
20240508,123700,396288980,9070,9060,9070,9060,253
20240508,123600,393994680,9060,9070,9070,9060,36
20240508,123500,393668390,9070,9060,9070,9060,321
20240508,123400,390758340,9060,9060,9060,9060,143
20240508,123300,389462760,9060,9060,9060,9060,145
20240508,123200,388149060,9060,9060,9080,9060,272
20240508,123100,385683720,9060,9070,9070,9060,108
20240508,123000,384704560,9060,9060,9060,9060,144
20240508,122900,383399920,9060,9070,9070,9060,54
20240508,122800,382910470,9060,9070,9070,9060,31
20240508,122700,382629490,9060,9070,9070,9060,147
20240508,122600,381296560,9070,9070,9070,9070,171
20240508,122500,379745590,9070,9070,9070,9070,40
20240508,122400,379382790,9080,9080,9080,9080,144
20240508,122300,378075270,9070,9070,9070,9070,74
20240508,122200,377404090,9070,9070,9070,9070,43
20240508,122100,377014080,9070,9070,9070,9070,145
20240508,122000,375698930,9070,9070,9070,9070,174
20240508,121900,374120750,9070,9070,9070,9070,354
20240508,121800,370909970,9070,9070,9070,9070,57
20240508,121700,370392980,9070,9070,9070,9070,42
20240508,121600,370012040,9070,9070,9080,9070,230
20240508,121500,367925930,9070,9070,9070,9070,44
20240508,121400,367526850,9070,9070,9070,9070,172
20240508,121300,365966810,9070,9070,9070,9070,140
20240508,121200,364697010,9070,9080,9080,9070,36
20240508,121100,364370380,9080,9080,9080,9080,44
20240508,121000,363970860,9080,9070,9080,9070,163
20240508,120900,362491230,9070,9070,9070,9070,34
20240508,120800,362182850,9070,9070,9080,9070,284
20240508,120700,359605450,9070,9070,9070,9070,31
20240508,120600,359324280,9070,9070,9100,9070,56
20240508,120500,358816110,9070,9080,9080,9070,132
20240508,120400,357617760,9080,9070,9080,9070,53
20240508,120300,357136620,9070,9070,9070,9070,24
20240508,120200,356918940,9080,9070,9090,9070,311
20240508,120100,354096560,9070,9070,9070,9070,362
20240508,120000,350813220,9070,9080,9080,9070,55
20240508,115900,350314270,9070,9070,9070,9070,143
20240508,115800,349017260,9070,9070,9070,9070,42
20240508,115700,348636320,9070,9070,9070,9070,661
20240508,115600,342641050,9070,9070,9070,9070,272
20240508,115500,340174010,9070,9070,9080,9070,42
20240508,115400,339793060,9080,9080,9080,9080,195
20240508,115300,338022460,9080,9080,9080,9080,44
20240508,115200,337622940,9080,9080,9080,9080,38
20240508,115100,337277900,9080,9090,9090,9080,145
20240508,115000,335961200,9090,9090,9090,9080,198
20240508,114900,334162900,9080,9090,9090,9080,18
20240508,114800,333999390,9080,9070,9080,9070,156
20240508,114700,332584360,9070,9070,9070,9070,42
20240508,114600,332203420,9070,9070,9070,9070,41
20240508,114500,331831550,9070,9070,9070,9070,145
20240508,114400,330516400,9080,9070,9080,9070,183
20240508,114300,328856500,9070,9070,9080,9070,145
20240508,114200,327541320,9070,9070,9070,9070,33
20240508,114100,327242010,9070,9070,9080,9070,93
20240508,114000,326397900,9070,9070,9080,9070,206
20240508,113900,324527960,9070,9070,9070,9070,52
20240508,113800,324056320,9070,9070,9070,9070,42
20240508,113700,323675380,9070,9070,9070,9070,312
20240508,113600,320845540,9070,9070,9080,9070,53
20240508,113500,320364730,9070,9070,9070,9070,87
20240508,113400,319575640,9070,9070,9080,9070,63
20240508,113300,319004130,9080,9070,9080,9070,118
20240508,113200,317932910,9070,9070,9070,9070,143
20240508,113100,316635900,9070,9070,9070,9070,171
20240508,113000,315084930,9070,9070,9080,9070,59
20240508,112900,314549660,9080,9070,9080,9070,33
20240508,112800,314250330,9080,9070,9080,9070,87
20240508,112700,313461050,9080,9070,9080,9070,23
20240508,112600,313252420,9070,9080,9080,9070,602
20240508,112500,307786470,9080,9080,9080,9080,183
20240508,112400,306124830,9090,9090,9090,9090,11
20240508,112300,306024840,9080,9090,9090,9080,155
20240508,112200,304616110,9080,9080,9080,9080,57
20240508,112100,304098550,9090,9090,9090,9090,22
20240508,112000,303898570,9080,9100,9100,9080,171
20240508,111900,302344180,9100,9110,9110,9100,60
20240508,111800,301797720,9150,9100,9150,9100,154
20240508,111700,300396140,9100,9110,9110,9100,183
20240508,111600,298729230,9110,9120,9120,9110,193
20240508,111500,296969380,9120,9120,9120,9120,144
20240508,111400,295656100,9120,9120,9120,9120,11
20240508,111300,295555780,9120,9130,9140,9120,282
20240508,111200,292980460,9120,9090,9120,9090,158
20240508,111100,291540260,9110,9090,9110,9090,33
20240508,111000,291240030,9100,9080,9100,9080,61
20240508,110900,290685390,9090,9080,9090,9080,160
20240508,110800,289232270,9100,9090,9100,9090,554
20240508,110700,284196190,9080,9080,9080,9080,287
20240508,110600,281590230,9080,9080,9080,9080,32
20240508,110500,281299670,9080,9090,9090,9080,521
20240508,110400,276567930,9090,9110,9110,9090,618
20240508,110300,270944210,9110,9110,9110,9110,44
20240508,110200,270543370,9110,9110,9110,9110,31
20240508,110100,270260960,9120,9130,9130,9110,283
20240508,110000,267682430,9110,9110,9120,9100,221
20240508,105900,265669280,9100,9100,9100,9100,40
20240508,105800,265305280,9100,9100,9100,9100,119
20240508,105700,264222380,9110,9110,9110,9110,38
20240508,105600,263876200,9110,9110,9110,9110,43
20240508,105500,263484470,9120,9120,9130,9110,439
20240508,105400,259480510,9120,9090,9120,9080,248
20240508,105300,257223180,9080,9070,9080,9070,130
20240508,105200,256044060,9070,9070,9080,9070,67
20240508,105100,255436170,9070,9080,9080,9070,122
20240508,105000,254328620,9070,9080,9080,9070,340
20240508,104900,251244600,9070,9070,9080,9070,297
20240508,104800,248550600,9070,9070,9070,9070,52
20240508,104700,248078960,9080,9070,9080,9070,1114
20240508,104600,237974760,9070,9070,9070,9070,22
20240508,104500,237775220,9090,9060,9090,9060,550
20240508,104400,232778720,9080,9070,9080,9060,107
20240508,104300,231809060,9070,9070,9070,9060,2095
20240508,104200,212807650,9080,9080,9080,9070,400
20240508,104100,209175860,9080,9080,9080,9080,40
20240508,104000,208812660,9080,9090,9090,9080,107
20240508,103900,207840990,9090,9080,9090,9080,155
20240508,103800,206433400,9080,9080,9080,9080,42
20240508,103700,206052040,9080,9080,9080,9080,43
20240508,103600,205661600,9080,9080,9080,9080,273
20240508,103500,203182760,9080,9080,9080,9080,41
20240508,103400,202810480,9080,9080,9080,9080,45
20240508,103300,202401880,9080,9080,9080,9080,144
20240508,103200,201094360,9080,9090,9090,9080,33
20240508,103100,200794690,9090,9090,9090,9080,45
20240508,103000,200385870,9080,9080,9100,9080,191
20240508,102900,198651070,9080,9080,9080,9070,955
20240508,102800,189979880,9080,9100,9100,9080,692
20240508,102700,183688860,9100,9090,9100,9090,54
20240508,102600,183197680,9100,9110,9110,9100,1279
20240508,102500,171552790,9120,9120,9120,9120,178
20240508,102400,169929430,9130,9140,9140,9130,106
20240508,102300,168961220,9130,9140,9140,9130,290
20240508,102200,166313090,9120,9110,9120,9110,76
20240508,102100,165620080,9110,9120,9120,9110,23
20240508,102000,165410430,9120,9140,9140,9120,21
20240508,101900,165218890,9140,9140,9140,9140,65
20240508,101800,164624790,9140,9160,9160,9140,83
20240508,101700,163864940,9170,9170,9170,9170,23
20240508,101600,163654030,9170,9180,9180,9170,10
20240508,101500,163562250,9190,9180,9190,9180,214
20240508,101400,161597720,9220,9230,9230,9220,953
20240508,101300,152809410,9220,9220,9220,9220,12
20240508,101200,152698770,9230,9230,9230,9230,200
20240508,101100,150852770,9230,9230,9230,9230,1018
20240508,101000,141456630,9230,9230,9230,9230,177
20240508,100900,139822920,9230,9230,9230,9230,88
20240508,100800,139010680,9210,9170,9210,9170,2037
20240508,100700,120275200,9150,9150,9150,9150,1
20240508,100600,120266050,9170,9170,9170,9170,1
20240508,100500,120256880,9150,9150,9150,9150,59
20240508,100400,119717030,9140,9130,9140,9130,60
20240508,100300,119168720,9140,9140,9140,9140,0
20240508,100200,119168720,9140,9140,9140,9140,0
20240508,100100,119168720,9140,9140,9140,9140,0
20240508,100000,119168720,9140,9140,9140,9140,0
20240508,095900,119168720,9140,9140,9140,9140,32
20240508,095800,118876240,9140,9140,9140,9140,0
20240508,095700,118876240,9140,9140,9140,9140,45
20240508,095600,118464940,9130,9120,9130,9120,5
20240508,095500,118419300,9120,9120,9120,9120,1
20240508,095400,118410180,9090,9090,9090,9090,61
20240508,095300,117855690,9090,9090,9090,9090,3
20240508,095200,117828420,9080,9080,9080,9080,0
20240508,095100,117828420,9080,9090,9090,9080,210
20240508,095000,115920830,9090,9090,9090,9090,0
20240508,094900,115920830,9090,9090,9090,9090,200
20240508,094800,114102830,9090,9070,9090,9070,85
20240508,094700,113330680,9070,9070,9070,9070,298
20240508,094600,110627820,9090,9080,9090,9080,710
20240508,094500,104180870,9080,9090,9090,9080,423
20240508,094400,100339780,9090,9090,9100,9090,1600
20240508,094300,85793780,9090,9090,9090,9090,99
20240508,094200,84893870,9100,9100,9100,9100,10
20240508,094100,84802870,9100,9100,9100,9100,39
20240508,094000,84447970,9100,9100,9100,9100,225
20240508,093900,82400470,9100,9100,9100,9100,0
20240508,093800,82400470,9100,9100,9100,9100,37
20240508,093700,82063770,9100,9100,9100,9100,0
20240508,093600,82063770,9100,9100,9100,9100,0
20240508,093500,82063770,9100,9110,9110,9100,101
20240508,093400,81144460,9100,9100,9100,9100,0
20240508,093300,81144460,9100,9100,9100,9100,2
20240508,093200,81126260,9100,9120,9120,9100,257
20240508,093100,78785760,9110,9110,9110,9110,0
20240508,093000,78785760,9110,9120,9120,9110,18
20240508,092900,78621720,9110,9110,9110,9110,0
20240508,092800,78621720,9110,9110,9110,9110,0
20240508,092700,78621720,9110,9110,9110,9110,100
20240508,092600,77710720,9130,9130,9130,9130,0
20240508,092500,77710720,9130,9110,9130,9100,2236
20240508,092400,57340630,9120,9160,9160,9120,174
20240508,092300,55748380,9150,9150,9150,9150,1000
20240508,092200,46598380,9150,9150,9150,9150,5
20240508,092100,46552630,9150,9150,9150,9150,0
20240508,092000,46552630,9150,9150,9150,9150,100
20240508,091900,45637630,9170,9170,9170,9170,0
20240508,091800,45637630,9170,9160,9170,9160,559
20240508,091700,40516190,9140,9140,9140,9140,0
20240508,091600,40516190,9140,9090,9140,9090,405
20240508,091500,36832890,9090,9090,9090,9090,34
20240508,091400,36523830,9090,9120,9120,9090,1324
20240508,091300,24482010,9120,9120,9120,9120,447
20240508,091200,20405370,9130,9130,9130,9130,1
20240508,091100,20396240,9120,9130,9130,9120,310
20240508,091000,17566940,9190,9190,9190,9190,0
20240508,090900,17566940,9190,9190,9190,9190,0
20240508,090800,17566940,9190,9190,9190,9190,0
20240508,090700,17566940,9190,9120,9190,9120,50
20240508,090600,17108080,9130,9080,9130,9080,130
20240508,090500,15921880,9130,9060,9130,9060,14
20240508,090400,15794130,9060,9130,9130,9060,155
20240508,090300,14383920,9130,9130,9130,9130,0
20240508,090200,14383920,9130,9130,9130,9130,0
20240508,090100,14383920,9130,9090,9130,9060,527
20240508,090000,9595460,9100,9180,9180,9100,1049