KissMeData/067390/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194300,2260525026,623,623,623,623,25671
20240508,194200,2260525026,623,623,623,623,0
20240508,194100,2260525026,623,623,623,623,0
20240508,194000,2260525026,623,623,623,623,0
20240508,193900,2260525026,623,623,623,623,0
20240508,193800,2260525026,623,623,623,623,0
20240508,193700,2260525026,623,623,623,623,0
20240508,193600,2260525026,623,623,623,623,0
20240508,193500,2260525026,623,623,623,623,0
20240508,193400,2260525026,623,623,623,623,0
20240508,193300,2260525026,623,623,623,623,0
20240508,193200,2260525026,623,623,623,623,0
20240508,193100,2260525026,623,623,623,623,0
20240508,193000,2260525026,623,623,623,623,0
20240508,192900,2260525026,623,623,623,623,0
20240508,192800,2260525026,623,623,623,623,0
20240508,192700,2260525026,623,623,623,623,0
20240508,192600,2260525026,623,623,623,623,0
20240508,192500,2260525026,623,623,623,623,0
20240508,192400,2260525026,623,623,623,623,0
20240508,192300,2260525026,623,623,623,623,0
20240508,192200,2260525026,623,623,623,623,0
20240508,192100,2260525026,623,623,623,623,0
20240508,192000,2260525026,623,623,623,623,0
20240508,191900,2260525026,623,623,623,623,0
20240508,191800,2260525026,623,623,623,623,0
20240508,191700,2260525026,623,623,623,623,0
20240508,191600,2260525026,623,623,623,623,0
20240508,191500,2260525026,623,623,623,623,0
20240508,191400,2260525026,623,623,623,623,0
20240508,191300,2260525026,623,623,623,623,25671
20240508,191200,2260525026,623,623,623,623,0
20240508,191100,2260525026,623,623,623,623,0
20240508,191000,2260525026,623,623,623,623,0
20240508,190900,2260525026,623,623,623,623,0
20240508,190800,2260525026,623,623,623,623,0
20240508,190700,2260525026,623,623,623,623,0
20240508,190600,2260525026,623,623,623,623,0
20240508,190500,2260525026,623,623,623,623,0
20240508,190400,2260525026,623,623,623,623,0
20240508,190300,2260525026,623,623,623,623,0
20240508,190200,2260525026,623,623,623,623,0
20240508,190100,2260525026,623,623,623,623,0
20240508,190000,2260525026,623,623,623,623,0
20240508,185900,2260525026,623,623,623,623,0
20240508,185800,2260525026,623,623,623,623,0
20240508,185700,2260525026,623,623,623,623,0
20240508,185600,2260525026,623,623,623,623,0
20240508,185500,2260525026,623,623,623,623,0
20240508,185400,2260525026,623,623,623,623,0
20240508,185300,2260525026,623,623,623,623,0
20240508,185200,2260525026,623,623,623,623,0
20240508,185100,2260525026,623,623,623,623,0
20240508,185000,2260525026,623,623,623,623,0
20240508,184900,2260525026,623,623,623,623,0
20240508,184800,2260525026,623,623,623,623,0
20240508,184700,2260525026,623,623,623,623,0
20240508,184600,2260525026,623,623,623,623,0
20240508,184500,2260525026,623,623,623,623,0
20240508,184400,2260525026,623,623,623,623,0
20240508,184300,2260525026,623,623,623,623,25671
20240508,184200,2260525026,623,623,623,623,0
20240508,184100,2260525026,623,623,623,623,0
20240508,184000,2260525026,623,623,623,623,0
20240508,183900,2260525026,623,623,623,623,0
20240508,183800,2260525026,623,623,623,623,0
20240508,183700,2260525026,623,623,623,623,0
20240508,183600,2260525026,623,623,623,623,0
20240508,183500,2260525026,623,623,623,623,0
20240508,183400,2260525026,623,623,623,623,0
20240508,183300,2260525026,623,623,623,623,0
20240508,183200,2260525026,623,623,623,623,0
20240508,183100,2260525026,623,623,623,623,0
20240508,183000,2260525026,623,623,623,623,0
20240508,182900,2260525026,623,623,623,623,0
20240508,182800,2260525026,623,623,623,623,0
20240508,182700,2260525026,623,623,623,623,0
20240508,182600,2260525026,623,623,623,623,0
20240508,182500,2260525026,623,623,623,623,0
20240508,182400,2260525026,623,623,623,623,0
20240508,182300,2260525026,623,623,623,623,0
20240508,182200,2260525026,623,623,623,623,0
20240508,182100,2260525026,623,623,623,623,0
20240508,182000,2260525026,623,623,623,623,0
20240508,181900,2260525026,623,623,623,623,0
20240508,181800,2260525026,623,623,623,623,0
20240508,181700,2260525026,623,623,623,623,0
20240508,181600,2260525026,623,623,623,623,0
20240508,181500,2260525026,623,623,623,623,0
20240508,181400,2260525026,623,623,623,623,0
20240508,181300,2260525026,623,623,623,623,25671
20240508,181200,2260525026,623,623,623,623,0
20240508,181100,2260525026,623,623,623,623,0
20240508,181000,2260525026,623,623,623,623,0
20240508,180900,2260525026,623,623,623,623,0
20240508,180800,2260525026,623,623,623,623,0
20240508,180700,2260525026,623,623,623,623,0
20240508,180600,2260525026,623,623,623,623,0
20240508,180500,2260525026,623,623,623,623,0
20240508,180400,2260525026,623,623,623,623,0
20240508,180300,2260525026,623,623,623,623,0
20240508,180200,2260525026,623,623,623,623,0
20240508,180100,2260525026,623,623,623,623,0
20240508,180000,2260525026,623,623,623,623,0
20240508,175900,2260525026,623,623,623,623,0
20240508,175800,2260525026,623,623,623,623,0
20240508,175700,2260525026,623,623,623,623,0
20240508,175600,2260525026,623,623,623,623,0
20240508,175500,2260525026,623,623,623,623,0
20240508,175400,2260525026,623,623,623,623,0
20240508,175300,2260525026,623,623,623,623,0
20240508,175200,2260525026,623,623,623,623,0
20240508,175100,2260525026,623,623,623,623,0
20240508,175000,2260525026,623,623,623,623,0
20240508,174900,2260525026,623,623,623,623,0
20240508,174800,2260525026,623,623,623,623,0
20240508,174700,2260525026,623,623,623,623,0
20240508,174600,2260525026,623,623,623,623,0
20240508,174500,2260525026,623,623,623,623,0
20240508,174400,2260525026,623,623,623,623,0
20240508,174300,2260525026,623,623,623,623,25671
20240508,174200,2260525026,623,623,623,623,0
20240508,174100,2260525026,623,623,623,623,0
20240508,174000,2260525026,623,623,623,623,0
20240508,173900,2260525026,623,623,623,623,0
20240508,173800,2260525026,623,623,623,623,0
20240508,173700,2260525026,623,623,623,623,0
20240508,173600,2260525026,623,623,623,623,0
20240508,173500,2260525026,623,623,623,623,0
20240508,173400,2260525026,623,623,623,623,0
20240508,173300,2260525026,623,623,623,623,0
20240508,173200,2260525026,623,623,623,623,0
20240508,173100,2260525026,623,623,623,623,0
20240508,173000,2260525026,623,623,623,623,0
20240508,172900,2260525026,623,623,623,623,0
20240508,172800,2260525026,623,623,623,623,0
20240508,172700,2260525026,623,623,623,623,0
20240508,172600,2260525026,623,623,623,623,0
20240508,172500,2260525026,623,623,623,623,0
20240508,172400,2260525026,623,623,623,623,0
20240508,172300,2260525026,623,623,623,623,0
20240508,172200,2260525026,623,623,623,623,0
20240508,172100,2260525026,623,623,623,623,0
20240508,172000,2260525026,623,623,623,623,0
20240508,171900,2260525026,623,623,623,623,0
20240508,171800,2260525026,623,623,623,623,0
20240508,171700,2260525026,623,623,623,623,0
20240508,171600,2260525026,623,623,623,623,0
20240508,171500,2260525026,623,623,623,623,0
20240508,171400,2260525026,623,623,623,623,0
20240508,171300,2260525026,623,623,623,623,25671
20240508,171200,2260525026,623,623,623,623,0
20240508,171100,2260525026,623,623,623,623,0
20240508,171000,2260525026,623,623,623,623,0
20240508,170900,2260525026,623,623,623,623,0
20240508,170800,2260525026,623,623,623,623,0
20240508,170700,2260525026,623,623,623,623,0
20240508,170600,2260525026,623,623,623,623,0
20240508,170500,2260525026,623,623,623,623,0
20240508,170400,2260525026,623,623,623,623,0
20240508,170300,2260525026,623,623,623,623,0
20240508,170200,2260525026,623,623,623,623,0
20240508,170100,2260525026,623,623,623,623,0
20240508,170000,2260525026,623,623,623,623,0
20240508,165900,2260525026,623,623,623,623,0
20240508,165800,2260525026,623,623,623,623,0
20240508,165700,2260525026,623,623,623,623,0
20240508,165600,2260525026,623,623,623,623,0
20240508,165500,2260525026,623,623,623,623,0
20240508,165400,2260525026,623,623,623,623,0
20240508,165300,2260525026,623,623,623,623,0
20240508,165200,2260525026,623,623,623,623,0
20240508,165100,2260525026,623,623,623,623,0
20240508,165000,2260525026,623,623,623,623,0
20240508,164900,2260525026,623,623,623,623,0
20240508,164800,2260525026,623,623,623,623,0
20240508,164700,2260525026,623,623,623,623,0
20240508,164600,2260525026,623,623,623,623,0
20240508,164500,2260525026,623,623,623,623,0
20240508,164400,2260525026,623,623,623,623,0
20240508,164300,2260525026,623,623,623,623,25671
20240508,164200,2260525026,623,623,623,623,0
20240508,164100,2260525026,623,623,623,623,0
20240508,164000,2260525026,623,623,623,623,0
20240508,163900,2260525026,623,623,623,623,0
20240508,163800,2260525026,623,623,623,623,0
20240508,163700,2260525026,623,623,623,623,0
20240508,163600,2260525026,623,623,623,623,0
20240508,163500,2260525026,623,623,623,623,0
20240508,163400,2260525026,623,623,623,623,0
20240508,163300,2260525026,623,623,623,623,0
20240508,163200,2260525026,623,623,623,623,0
20240508,163100,2260525026,623,623,623,623,0
20240508,163000,2260525026,623,623,623,623,0
20240508,162900,2260525026,623,623,623,623,0
20240508,162800,2260525026,623,623,623,623,0
20240508,162700,2260525026,623,623,623,623,0
20240508,162600,2260525026,623,623,623,623,0
20240508,162500,2260525026,623,623,623,623,0
20240508,162400,2260525026,623,623,623,623,0
20240508,162300,2260525026,623,623,623,623,0
20240508,162200,2260525026,623,623,623,623,0
20240508,162100,2260525026,623,623,623,623,0
20240508,162000,2260525026,623,623,623,623,0
20240508,161900,2260525026,623,623,623,623,0
20240508,161800,2260525026,623,623,623,623,0
20240508,161700,2260525026,623,623,623,623,0
20240508,161600,2260525026,623,623,623,623,0
20240508,161500,2260525026,623,623,623,623,0
20240508,161400,2260525026,623,623,623,623,0
20240508,161300,2260525026,623,623,623,623,25671
20240508,161200,2260525026,623,623,623,623,0
20240508,161100,2260525026,623,623,623,623,0
20240508,161000,2260525026,623,623,623,623,0
20240508,160900,2260525026,623,623,623,623,0
20240508,160800,2260525026,623,623,623,623,0
20240508,160700,2260525026,623,623,623,623,0
20240508,160600,2260525026,623,623,623,623,0
20240508,160500,2260525026,623,623,623,623,0
20240508,160400,2260525026,623,623,623,623,0
20240508,160300,2260525026,623,623,623,623,0
20240508,160200,2260525026,623,623,623,623,0
20240508,160100,2260525026,623,623,623,623,0
20240508,160000,2260525026,623,623,623,623,0
20240508,155900,2260525026,623,623,623,623,0
20240508,155800,2260525026,623,623,623,623,0
20240508,155700,2260525026,623,623,623,623,0
20240508,155600,2260525026,623,623,623,623,0
20240508,155500,2260525026,623,623,623,623,0
20240508,155400,2260525026,623,623,623,623,0
20240508,155300,2260525026,623,623,623,623,0
20240508,155200,2260525026,623,623,623,623,0
20240508,155100,2260525026,623,623,623,623,0
20240508,155000,2260525026,623,623,623,623,0
20240508,154900,2260525026,623,623,623,623,0
20240508,154800,2260525026,623,623,623,623,0
20240508,154700,2260525026,623,623,623,623,0
20240508,154600,2260525026,623,623,623,623,0
20240508,154500,2260525026,623,623,623,623,0
20240508,154400,2260525026,623,623,623,623,0
20240508,154300,2260525026,623,623,623,623,25671
20240508,154200,2260525026,623,623,623,623,0
20240508,154100,2260525026,623,623,623,623,0
20240508,154000,2260525026,623,623,623,623,0
20240508,153900,2260525026,623,623,623,623,0
20240508,153800,2260525026,623,623,623,623,0
20240508,153700,2260525026,623,623,623,623,0
20240508,153600,2260525026,623,623,623,623,0
20240508,153500,2260525026,623,623,623,623,0
20240508,153400,2260525026,623,623,623,623,0
20240508,153300,2260525026,623,623,623,623,0
20240508,153200,2260525026,623,623,623,623,0
20240508,153100,2260525026,623,623,623,623,0
20240508,153000,2260525026,623,623,623,623,25671
20240508,152900,2244531993,623,623,623,623,0
20240508,152800,2244531993,623,623,623,623,0
20240508,152700,2244531993,623,623,623,623,0
20240508,152600,2244531993,623,623,623,623,0
20240508,152500,2244531993,623,623,623,623,0
20240508,152400,2244531993,623,623,623,623,0
20240508,152300,2244531993,623,623,623,623,0
20240508,152200,2244531993,623,623,623,623,0
20240508,152100,2244531993,623,623,623,623,0
20240508,152000,2244531993,623,623,623,623,0
20240508,151900,2244531993,623,624,624,623,8357
20240508,151800,2239321808,624,624,625,624,3795
20240508,151700,2236952712,624,622,625,622,3495
20240508,151600,2234772815,620,621,621,620,996
20240508,151500,2234154829,620,624,624,620,13648
20240508,151400,2225685784,624,625,625,624,1479
20240508,151300,2224762680,625,622,625,620,7888
20240508,151200,2219867022,621,622,622,621,6330
20240508,151100,2215935732,621,625,628,621,20257
20240508,151000,2203333973,624,628,628,624,25654
20240508,150900,2187280543,628,631,631,628,17836
20240508,150800,2176072203,631,632,632,631,4679
20240508,150700,2173115244,631,632,633,631,1001
20240508,150600,2172481845,633,631,633,628,10011
20240508,150500,2166177946,631,633,633,630,1731
20240508,150400,2165086079,633,632,634,632,12105
20240508,150300,2157423963,632,631,633,631,1991
20240508,150200,2156165999,630,629,630,628,8956
20240508,150100,2150524023,628,627,628,627,4557
20240508,150000,2147662327,625,624,625,624,674
20240508,145900,2147241097,624,625,625,624,2514
20240508,145800,2145670023,625,627,627,624,10055
20240508,145700,2139384904,627,627,627,627,4103
20240508,145600,2136812323,628,627,628,627,3295
20240508,145500,2134746207,627,627,627,627,1210
20240508,145400,2133987537,625,627,627,625,112
20240508,145300,2133917337,627,627,627,627,4
20240508,145200,2133914829,627,628,628,625,1717
20240508,145100,2132840265,628,628,628,628,46
20240508,145000,2132811377,626,627,627,626,1000
20240508,144900,2132185375,626,627,627,626,3822
20240508,144800,2129792798,626,626,626,626,1605
20240508,144700,2128788068,626,629,629,626,3278
20240508,144600,2126728830,629,629,629,629,0
20240508,144500,2126728830,629,627,630,626,13953
20240508,144400,2117971332,628,628,628,628,1915
20240508,144300,2116768712,627,630,630,627,777
20240508,144200,2116281227,630,629,630,629,133
20240508,144100,2116197489,629,628,629,628,1475
20240508,144000,2115271087,628,628,628,628,1000
20240508,143900,2114643087,629,629,631,629,2726
20240508,143800,2112926446,629,628,629,628,1845
20240508,143700,2111766095,628,629,629,628,478
20240508,143600,2111465909,625,628,629,625,2933
20240508,143500,2109626819,628,626,628,626,1155
20240508,143400,2108903633,628,628,628,628,8
20240508,143300,2108898609,628,629,629,627,1935
20240508,143200,2107685151,630,627,630,627,2102
20240508,143100,2106365615,627,627,627,626,840
20240508,143000,2105839295,626,626,626,626,0
20240508,142900,2105839295,626,627,627,626,334
20240508,142800,2105630057,626,626,626,626,260
20240508,142700,2105467297,626,626,626,626,1366
20240508,142600,2104612181,624,624,625,624,1417
20240508,142500,2103726711,625,627,627,625,1887
20240508,142400,2102545291,628,629,629,628,2110
20240508,142300,2101220101,629,627,629,626,2660
20240508,142200,2099548428,626,626,627,625,2205
20240508,142100,2098168961,626,627,627,626,987
20240508,142000,2097551018,626,626,628,625,6897
20240508,141900,2093228411,628,626,629,626,238
20240508,141800,2093079336,629,627,629,625,6051
20240508,141700,2089290648,627,629,630,627,5177
20240508,141600,2086039074,630,623,632,623,30630
20240508,141500,2066783608,625,624,625,624,10723
20240508,141400,2060092354,624,621,626,621,18409
20240508,141300,2048624109,622,620,622,620,5411
20240508,141200,2045264667,620,620,621,619,6484
20240508,141100,2041244207,621,618,621,618,19870
20240508,141000,2028935323,617,616,617,616,6315
20240508,140900,2025045281,616,617,617,616,6346
20240508,140800,2021134801,618,619,619,618,217
20240508,140700,2021000495,619,615,619,615,21951
20240508,140600,2007469152,615,613,615,613,6541
20240508,140500,2003450466,614,613,614,613,3495
20240508,140400,2001305116,613,613,613,612,720
20240508,140300,2000863808,613,613,613,613,8
20240508,140200,2000858904,613,613,613,613,921
20240508,140100,2000294331,614,611,614,610,6637
20240508,140000,1996233732,612,612,612,612,1
20240508,135900,1996233120,612,610,612,610,85
20240508,135800,1996181221,609,610,610,609,110
20240508,135700,1996114230,609,609,610,609,2186
20240508,135600,1994782906,609,611,611,609,1811
20240508,135500,1993678161,612,613,613,612,298
20240508,135400,1993495783,613,612,613,611,403
20240508,135300,1993249295,611,610,613,610,1264
20240508,135200,1992476037,610,611,612,610,553
20240508,135100,1992138622,610,611,611,608,14884
20240508,135000,1983072711,610,610,611,610,584
20240508,134900,1982716330,610,610,610,610,627
20240508,134800,1982333860,609,609,609,609,465
20240508,134700,1982050675,609,610,610,609,127
20240508,134600,1981973331,609,609,610,609,696
20240508,134500,1981549416,610,611,611,610,252
20240508,134400,1981395687,611,609,611,609,394
20240508,134300,1981155682,614,610,614,610,600
20240508,134200,1980788162,609,611,611,609,7123
20240508,134100,1976445746,614,611,615,611,5030
20240508,134000,1973357392,614,613,614,610,1428
20240508,133900,1972481121,613,613,613,611,841
20240508,133800,1971965988,613,612,613,612,479
20240508,133700,1971672835,610,611,612,610,1804
20240508,133600,1970571061,610,611,612,610,3201
20240508,133500,1968616654,612,615,615,612,181
20240508,133400,1968505863,616,615,616,612,2285
20240508,133300,1967101391,616,617,618,616,4754
20240508,133200,1964169526,617,616,617,616,3016
20240508,133100,1962309602,616,617,618,613,18251
20240508,133000,1951063634,618,612,618,612,26940
20240508,132900,1934484612,612,610,612,610,379
20240508,132800,1934253241,612,611,612,610,10495
20240508,132700,1927844511,610,609,611,609,5178
20240508,132600,1924685933,609,609,610,607,8875
20240508,132500,1919277056,610,608,610,606,4873
20240508,132400,1916310821,606,608,608,606,2785
20240508,132300,1914621356,607,607,608,607,1802
20240508,132200,1913525883,607,607,608,606,1132
20240508,132100,1912839262,607,606,607,605,370
20240508,132000,1912615236,608,605,608,605,1909
20240508,131900,1911457788,605,606,607,605,6094
20240508,131800,1907764695,606,605,607,605,2714
20240508,131700,1906122330,606,605,606,605,317
20240508,131600,1905930443,607,607,607,604,20968
20240508,131500,1893247544,608,606,608,606,411
20240508,131400,1892998448,608,606,608,606,435
20240508,131300,1892734816,607,606,607,605,2398
20240508,131200,1891281821,607,607,608,606,1453
20240508,131100,1890399660,608,607,608,607,464
20240508,131000,1890118011,607,607,607,605,9522
20240508,130900,1884355295,606,606,607,606,1244
20240508,130800,1883601429,608,605,608,605,1114
20240508,130700,1882926621,605,606,607,605,7227
20240508,130600,1878553527,606,609,609,606,7448
20240508,130500,1874032613,609,612,612,608,34751
20240508,130400,1852900542,612,611,612,611,1425
20240508,130300,1852029149,610,609,610,609,504
20240508,130200,1851722162,609,609,609,608,3772
20240508,130100,1849425042,609,610,611,609,301
20240508,130000,1849241490,610,611,611,609,7465
20240508,125900,1844688120,609,610,610,609,196
20240508,125800,1844568670,610,609,610,608,3964
20240508,125700,1842151739,609,608,609,608,365
20240508,125600,1841929682,609,609,609,608,1804
20240508,125500,1840831145,610,611,612,609,11000
20240508,125400,1834127398,611,612,613,610,1798
20240508,125300,1833029157,614,611,614,611,2355
20240508,125200,1831586472,613,612,613,612,1994
20240508,125100,1830366141,613,612,613,612,309
20240508,125000,1830177032,612,611,612,611,769
20240508,124900,1829706649,611,611,611,611,577
20240508,124800,1829354102,611,613,613,610,1406
20240508,124700,1828493153,613,610,613,610,1745
20240508,124600,1827424422,611,609,611,609,830
20240508,124500,1826918086,610,610,611,610,1475
20240508,124400,1826017323,611,608,611,608,7703
20240508,124300,1821319822,609,609,609,609,1448
20240508,124200,1820437990,609,609,610,608,2735
20240508,124100,1818772128,609,608,610,608,611
20240508,124000,1818400104,608,608,609,608,3306
20240508,123900,1816389695,608,609,609,608,3225
20240508,123800,1814428294,610,609,611,608,1299
20240508,123700,1813637321,608,609,611,608,4214
20240508,123600,1811070736,610,609,611,609,6067
20240508,123500,1807374422,610,610,611,609,2068
20240508,123400,1806114636,611,609,612,609,452
20240508,123300,1805839208,609,609,609,608,2489
20240508,123200,1804323699,609,610,611,608,3629
20240508,123100,1802113633,611,610,611,609,494
20240508,123000,1801812228,610,610,611,609,1415
20240508,122900,1800949316,610,609,612,609,15388
20240508,122800,1791549622,610,605,612,605,48670
20240508,122700,1761877649,607,606,608,606,5381
20240508,122600,1758611469,603,606,610,603,20835
20240508,122500,1746001678,607,604,607,604,588
20240508,122400,1745645588,609,607,609,603,31511
20240508,122300,1726554117,608,607,609,607,10185
20240508,122200,1720371747,608,609,609,607,9398
20240508,122100,1714651751,608,609,610,608,7202
20240508,122000,1710263817,610,610,611,609,1629
20240508,121900,1709271425,609,612,612,609,11765
20240508,121800,1702093722,611,611,613,611,543
20240508,121700,1701761768,611,612,614,611,3490
20240508,121600,1699625536,613,612,613,611,995
20240508,121500,1699016829,613,612,614,611,12699
20240508,121400,1691253166,611,611,612,610,1745
20240508,121300,1690186990,611,608,611,607,6180
20240508,121200,1686422290,608,609,609,607,5248
20240508,121100,1683233229,608,611,611,608,8708
20240508,121000,1677933157,610,609,610,608,841
20240508,120900,1677421232,608,610,610,608,7318
20240508,120800,1672965072,610,610,611,609,1657
20240508,120700,1671954061,610,609,610,609,497
20240508,120600,1671651211,610,609,610,608,1188
20240508,120500,1670928168,611,609,612,608,6818
20240508,120400,1666776234,609,610,610,608,17326
20240508,120300,1656230353,611,612,612,610,21001
20240508,120200,1643397326,613,614,615,613,90
20240508,120100,1643342104,616,610,616,610,3017
20240508,120000,1641494086,610,611,614,610,72009
20240508,115900,1597565368,613,612,613,610,7721
20240508,115800,1592851226,612,612,612,610,9336
20240508,115700,1587151690,611,612,614,610,3205
20240508,115600,1585193991,612,611,613,611,623
20240508,115500,1584813144,611,613,613,610,33084
20240508,115400,1564630024,613,612,614,612,574
20240508,115300,1564278347,610,612,613,610,11004
20240508,115200,1557559480,610,615,615,610,37695
20240508,115100,1534537333,615,618,619,615,1238
20240508,115000,1533775556,617,619,619,615,20531
20240508,114900,1521135400,619,620,620,619,512
20240508,114800,1520818471,619,618,620,618,2066
20240508,114700,1519538167,618,618,620,618,4787
20240508,114600,1516579343,619,619,619,618,277
20240508,114500,1516408006,619,619,620,618,629
20240508,114400,1516019019,619,619,619,618,466
20240508,114300,1515730762,619,619,620,618,358
20240508,114200,1515509218,618,618,619,618,787
20240508,114100,1515022842,620,615,620,615,4699
20240508,114000,1512118729,616,618,619,615,51951
20240508,113900,1480127040,618,619,619,618,3954
20240508,113800,1477681732,619,620,622,617,52013
20240508,113700,1445549364,621,620,621,620,1084
20240508,113600,1444876703,619,620,621,619,6381
20240508,113500,1440926767,621,620,621,619,5660
20240508,113400,1437417572,621,621,621,620,133
20240508,113300,1437335105,620,618,620,618,10560
20240508,113200,1430791419,618,619,619,618,9755
20240508,113100,1424754794,619,619,620,619,8846
20240508,113000,1419279117,619,620,620,619,2432
20240508,112900,1417773224,620,620,620,619,541
20240508,112800,1417438061,621,620,621,619,246
20240508,112700,1417285597,620,621,622,619,7846
20240508,112600,1412423981,620,621,624,620,1725
20240508,112500,1411349117,620,621,622,620,15338
20240508,112400,1401837554,621,621,621,620,10928
20240508,112300,1395056727,621,623,623,621,4613
20240508,112200,1392191926,626,622,626,621,1653
20240508,112100,1391159698,620,621,621,620,713
20240508,112000,1390717064,622,622,622,621,199
20240508,111900,1390593373,620,623,624,620,12202
20240508,111800,1383012376,623,622,625,619,10445
20240508,111700,1376520008,622,620,622,620,2030
20240508,111600,1375260636,619,622,622,618,11381
20240508,111500,1368215649,620,622,623,620,12874
20240508,111400,1360231483,620,620,622,620,15345
20240508,111300,1350701390,620,623,623,620,10898
20240508,111200,1343940399,623,621,623,621,712
20240508,111100,1343497459,622,622,623,619,5173
20240508,111000,1340289758,622,623,623,620,3448
20240508,110900,1338151820,622,625,625,619,18674
20240508,110800,1326550198,625,625,625,623,334
20240508,110700,1326341967,625,625,625,623,3181
20240508,110600,1324358691,625,624,625,624,342
20240508,110500,1324145279,624,625,625,623,3093
20240508,110400,1322216089,625,624,625,623,4957
20240508,110300,1319124554,625,626,626,625,2478
20240508,110200,1317575276,626,625,626,624,2714
20240508,110100,1315878889,625,626,626,622,10853
20240508,110000,1309114894,626,626,626,624,4161
20240508,105900,1306516705,625,627,627,625,6088
20240508,105800,1302708111,627,625,628,625,82
20240508,105700,1302656806,627,625,627,624,5356
20240508,105600,1299309133,624,624,624,623,1808
20240508,105500,1298182207,624,625,625,623,1369
20240508,105400,1297328199,624,624,624,623,1044
20240508,105300,1296677064,623,622,624,621,1552
20240508,105200,1295710191,622,621,622,621,770
20240508,105100,1295231573,621,621,621,619,1106
20240508,105000,1294545664,621,620,621,619,5914
20240508,104900,1290880994,619,619,620,619,4472
20240508,104800,1288110700,619,623,623,619,22399
20240508,104700,1274209665,624,624,624,623,416
20240508,104600,1273950437,625,623,625,622,7878
20240508,104500,1269045912,624,624,624,623,3397
20240508,104400,1266928306,625,624,625,623,5574
20240508,104300,1263453378,625,624,625,623,479
20240508,104200,1263154817,625,624,625,622,6109
20240508,104100,1259341114,623,623,625,620,55544
20240508,104000,1224836192,623,628,628,622,62305
20240508,103900,1185894371,629,629,629,628,4615
20240508,103800,1182995765,629,629,629,628,10426
20240508,103700,1176444432,630,632,632,630,9100
20240508,103600,1170710531,632,631,632,631,1193
20240508,103500,1169956973,631,630,631,630,3413
20240508,103400,1167805492,630,629,630,629,1622
20240508,103300,1166783758,629,627,629,627,1190
20240508,103200,1166036008,629,628,629,628,3264
20240508,103100,1163985866,629,629,630,629,1549
20240508,103000,1163011535,629,629,629,629,357
20240508,102900,1162786982,629,628,630,628,2781
20240508,102800,1161037742,628,629,629,628,129
20240508,102700,1160956691,630,628,630,627,1820
20240508,102600,1159815247,628,627,628,626,10059
20240508,102500,1153506301,626,629,629,626,14044
20240508,102400,1144698738,629,629,630,628,1679
20240508,102300,1143642813,630,632,632,630,7402
20240508,102200,1138979544,632,631,632,630,1188
20240508,102100,1138230844,631,629,631,628,12406
20240508,102000,1130418607,630,629,630,628,4963
20240508,101900,1127298892,629,629,630,629,433
20240508,101800,1127026524,629,631,631,629,7319
20240508,101700,1122422869,629,633,633,629,5970
20240508,101600,1118662551,633,631,634,630,6113
20240508,101500,1114806723,631,632,633,631,710
20240508,101400,1114358370,630,632,634,630,24501
20240508,101300,1098910487,632,635,635,632,3664
20240508,101200,1096592485,635,633,635,632,10542
20240508,101100,1089918576,634,634,635,634,2957
20240508,101000,1088043828,635,635,635,634,5444
20240508,100900,1084588077,636,636,636,634,7560
20240508,100800,1079780352,636,636,637,635,3176
20240508,100700,1077760463,636,631,636,631,10584
20240508,100600,1071031437,631,632,634,631,1246
20240508,100500,1070241693,630,632,635,630,13377
20240508,100400,1061808446,635,635,636,631,11272
20240508,100300,1054666184,636,634,636,634,856
20240508,100200,1054122778,636,636,636,635,8601
20240508,100100,1048653592,636,635,637,634,5627
20240508,100000,1045077422,636,631,636,631,298
20240508,095900,1044888201,637,634,637,630,38925
20240508,095800,1020278483,636,633,636,633,182
20240508,095700,1020163125,633,632,633,632,2193
20240508,095600,1018777049,632,638,638,632,5755
20240508,095500,1015132734,638,633,640,633,22565
20240508,095400,1000726451,633,633,634,633,3234
20240508,095300,998679296,634,631,634,630,2896
20240508,095200,996853575,632,633,633,630,1831
20240508,095100,995698114,633,633,633,632,1392
20240508,095000,994817509,635,630,635,628,35128
20240508,094900,972668950,629,628,629,628,1329
20240508,094800,971833510,628,629,630,628,3208
20240508,094700,969815985,628,629,630,628,3905
20240508,094600,967362579,630,630,630,629,25
20240508,094500,967346830,629,629,630,628,9957
20240508,094400,961087924,629,629,630,629,3538
20240508,094300,958861636,628,632,632,628,22843
20240508,094200,944473636,632,634,635,631,8027
20240508,094100,939401544,632,634,635,631,23040
20240508,094000,924840871,634,637,637,634,22938
20240508,093900,910256224,637,637,639,636,8129
20240508,093800,905078297,639,637,639,637,3025
20240508,093700,903150583,637,639,639,637,2622
20240508,093600,901479540,639,638,639,635,12704
20240508,093500,893396070,636,641,641,636,5575
20240508,093400,889842268,639,645,646,639,26075
20240508,093300,873108262,645,642,645,640,7786
20240508,093200,868104771,642,638,644,638,10200
20240508,093100,861537880,638,644,644,632,49860
20240508,093000,829795546,644,644,644,644,2126
20240508,092900,828426402,644,643,644,642,6232
20240508,092800,824420608,644,646,646,643,17291
20240508,092700,813279749,648,648,649,645,10053
20240508,092600,806772211,648,650,653,648,12433
20240508,092500,798702042,654,645,655,645,25747
20240508,092400,782025720,644,646,646,644,3677
20240508,092300,779655542,647,645,647,644,19068
20240508,092200,767354288,647,646,647,641,13088
20240508,092100,758917334,647,657,657,647,26123
20240508,092000,741890880,653,657,658,653,23118
20240508,091900,726732655,657,661,661,656,26327
20240508,091800,709374085,661,662,665,660,43943
20240508,091700,680259770,658,664,664,655,46507
20240508,091600,649596085,664,658,664,650,35803
20240508,091500,626057011,659,641,660,640,64423
20240508,091400,584349856,641,635,642,634,31220
20240508,091300,564396867,634,640,643,633,24520
20240508,091200,548780013,643,645,647,640,23895
20240508,091100,533429533,647,649,649,643,46115
20240508,091000,503678278,647,643,649,642,19119
20240508,090900,491352878,643,635,644,635,32165
20240508,090800,470866503,636,630,636,630,21819
20240508,090700,457059879,630,630,634,625,86070
20240508,090600,403010210,632,630,639,628,150218
20240508,090500,307930764,631,644,648,630,124431
20240508,090400,228804920,648,676,677,640,96714
20240508,090300,164955231,672,677,677,660,100845
20240508,090200,97501352,674,656,680,656,147535
20240508,090100,0,730,730,730,730,0
20240508,090000,0,730,730,730,730,0