KissMeData/246710/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,204600,240835000,8550,8550,8550,8550,118
20240508,204500,240835000,8550,8550,8550,8550,0
20240508,204400,240835000,8550,8550,8550,8550,0
20240508,204300,240835000,8550,8550,8550,8550,0
20240508,204200,240835000,8550,8550,8550,8550,0
20240508,204100,240835000,8550,8550,8550,8550,0
20240508,204000,240835000,8550,8550,8550,8550,0
20240508,203900,240835000,8550,8550,8550,8550,0
20240508,203800,240835000,8550,8550,8550,8550,0
20240508,203700,240835000,8550,8550,8550,8550,0
20240508,203600,240835000,8550,8550,8550,8550,0
20240508,203500,240835000,8550,8550,8550,8550,0
20240508,203400,240835000,8550,8550,8550,8550,0
20240508,203300,240835000,8550,8550,8550,8550,0
20240508,203200,240835000,8550,8550,8550,8550,0
20240508,203100,240835000,8550,8550,8550,8550,0
20240508,203000,240835000,8550,8550,8550,8550,0
20240508,202900,240835000,8550,8550,8550,8550,0
20240508,202800,240835000,8550,8550,8550,8550,0
20240508,202700,240835000,8550,8550,8550,8550,0
20240508,202600,240835000,8550,8550,8550,8550,0
20240508,202500,240835000,8550,8550,8550,8550,0
20240508,202400,240835000,8550,8550,8550,8550,0
20240508,202300,240835000,8550,8550,8550,8550,0
20240508,202200,240835000,8550,8550,8550,8550,0
20240508,202100,240835000,8550,8550,8550,8550,0
20240508,202000,240835000,8550,8550,8550,8550,0
20240508,201900,240835000,8550,8550,8550,8550,0
20240508,201800,240835000,8550,8550,8550,8550,0
20240508,201700,240835000,8550,8550,8550,8550,0
20240508,201600,240835000,8550,8550,8550,8550,118
20240508,201500,240835000,8550,8550,8550,8550,0
20240508,201400,240835000,8550,8550,8550,8550,0
20240508,201300,240835000,8550,8550,8550,8550,0
20240508,201200,240835000,8550,8550,8550,8550,0
20240508,201100,240835000,8550,8550,8550,8550,0
20240508,201000,240835000,8550,8550,8550,8550,0
20240508,200900,240835000,8550,8550,8550,8550,0
20240508,200800,240835000,8550,8550,8550,8550,0
20240508,200700,240835000,8550,8550,8550,8550,0
20240508,200600,240835000,8550,8550,8550,8550,0
20240508,200500,240835000,8550,8550,8550,8550,0
20240508,200400,240835000,8550,8550,8550,8550,0
20240508,200300,240835000,8550,8550,8550,8550,0
20240508,200200,240835000,8550,8550,8550,8550,0
20240508,200100,240835000,8550,8550,8550,8550,0
20240508,200000,240835000,8550,8550,8550,8550,0
20240508,195900,240835000,8550,8550,8550,8550,0
20240508,195800,240835000,8550,8550,8550,8550,0
20240508,195700,240835000,8550,8550,8550,8550,0
20240508,195600,240835000,8550,8550,8550,8550,0
20240508,195500,240835000,8550,8550,8550,8550,0
20240508,195400,240835000,8550,8550,8550,8550,0
20240508,195300,240835000,8550,8550,8550,8550,0
20240508,195200,240835000,8550,8550,8550,8550,0
20240508,195100,240835000,8550,8550,8550,8550,0
20240508,195000,240835000,8550,8550,8550,8550,0
20240508,194900,240835000,8550,8550,8550,8550,0
20240508,194800,240835000,8550,8550,8550,8550,0
20240508,194700,240835000,8550,8550,8550,8550,0
20240508,194600,240835000,8550,8550,8550,8550,118
20240508,194500,240835000,8550,8550,8550,8550,0
20240508,194400,240835000,8550,8550,8550,8550,0
20240508,194300,240835000,8550,8550,8550,8550,0
20240508,194200,240835000,8550,8550,8550,8550,0
20240508,194100,240835000,8550,8550,8550,8550,0
20240508,194000,240835000,8550,8550,8550,8550,0
20240508,193900,240835000,8550,8550,8550,8550,0
20240508,193800,240835000,8550,8550,8550,8550,0
20240508,193700,240835000,8550,8550,8550,8550,0
20240508,193600,240835000,8550,8550,8550,8550,0
20240508,193500,240835000,8550,8550,8550,8550,0
20240508,193400,240835000,8550,8550,8550,8550,0
20240508,193300,240835000,8550,8550,8550,8550,0
20240508,193200,240835000,8550,8550,8550,8550,0
20240508,193100,240835000,8550,8550,8550,8550,0
20240508,193000,240835000,8550,8550,8550,8550,0
20240508,192900,240835000,8550,8550,8550,8550,0
20240508,192800,240835000,8550,8550,8550,8550,0
20240508,192700,240835000,8550,8550,8550,8550,0
20240508,192600,240835000,8550,8550,8550,8550,0
20240508,192500,240835000,8550,8550,8550,8550,0
20240508,192400,240835000,8550,8550,8550,8550,0
20240508,192300,240835000,8550,8550,8550,8550,0
20240508,192200,240835000,8550,8550,8550,8550,0
20240508,192100,240835000,8550,8550,8550,8550,0
20240508,192000,240835000,8550,8550,8550,8550,0
20240508,191900,240835000,8550,8550,8550,8550,0
20240508,191800,240835000,8550,8550,8550,8550,0
20240508,191700,240835000,8550,8550,8550,8550,0
20240508,191600,240835000,8550,8550,8550,8550,118
20240508,191500,240835000,8550,8550,8550,8550,0
20240508,191400,240835000,8550,8550,8550,8550,0
20240508,191300,240835000,8550,8550,8550,8550,0
20240508,191200,240835000,8550,8550,8550,8550,0
20240508,191100,240835000,8550,8550,8550,8550,0
20240508,191000,240835000,8550,8550,8550,8550,0
20240508,190900,240835000,8550,8550,8550,8550,0
20240508,190800,240835000,8550,8550,8550,8550,0
20240508,190700,240835000,8550,8550,8550,8550,0
20240508,190600,240835000,8550,8550,8550,8550,0
20240508,190500,240835000,8550,8550,8550,8550,0
20240508,190400,240835000,8550,8550,8550,8550,0
20240508,190300,240835000,8550,8550,8550,8550,0
20240508,190200,240835000,8550,8550,8550,8550,0
20240508,190100,240835000,8550,8550,8550,8550,0
20240508,190000,240835000,8550,8550,8550,8550,0
20240508,185900,240835000,8550,8550,8550,8550,0
20240508,185800,240835000,8550,8550,8550,8550,0
20240508,185700,240835000,8550,8550,8550,8550,0
20240508,185600,240835000,8550,8550,8550,8550,0
20240508,185500,240835000,8550,8550,8550,8550,0
20240508,185400,240835000,8550,8550,8550,8550,0
20240508,185300,240835000,8550,8550,8550,8550,0
20240508,185200,240835000,8550,8550,8550,8550,0
20240508,185100,240835000,8550,8550,8550,8550,0
20240508,185000,240835000,8550,8550,8550,8550,0
20240508,184900,240835000,8550,8550,8550,8550,0
20240508,184800,240835000,8550,8550,8550,8550,0
20240508,184700,240835000,8550,8550,8550,8550,0
20240508,184600,240835000,8550,8550,8550,8550,118
20240508,184500,240835000,8550,8550,8550,8550,0
20240508,184400,240835000,8550,8550,8550,8550,0
20240508,184300,240835000,8550,8550,8550,8550,0
20240508,184200,240835000,8550,8550,8550,8550,0
20240508,184100,240835000,8550,8550,8550,8550,0
20240508,184000,240835000,8550,8550,8550,8550,0
20240508,183900,240835000,8550,8550,8550,8550,0
20240508,183800,240835000,8550,8550,8550,8550,0
20240508,183700,240835000,8550,8550,8550,8550,0
20240508,183600,240835000,8550,8550,8550,8550,0
20240508,183500,240835000,8550,8550,8550,8550,0
20240508,183400,240835000,8550,8550,8550,8550,0
20240508,183300,240835000,8550,8550,8550,8550,0
20240508,183200,240835000,8550,8550,8550,8550,0
20240508,183100,240835000,8550,8550,8550,8550,0
20240508,183000,240835000,8550,8550,8550,8550,0
20240508,182900,240835000,8550,8550,8550,8550,0
20240508,182800,240835000,8550,8550,8550,8550,0
20240508,182700,240835000,8550,8550,8550,8550,0
20240508,182600,240835000,8550,8550,8550,8550,0
20240508,182500,240835000,8550,8550,8550,8550,0
20240508,182400,240835000,8550,8550,8550,8550,0
20240508,182300,240835000,8550,8550,8550,8550,0
20240508,182200,240835000,8550,8550,8550,8550,0
20240508,182100,240835000,8550,8550,8550,8550,0
20240508,182000,240835000,8550,8550,8550,8550,0
20240508,181900,240835000,8550,8550,8550,8550,0
20240508,181800,240835000,8550,8550,8550,8550,0
20240508,181700,240835000,8550,8550,8550,8550,0
20240508,181600,240835000,8550,8550,8550,8550,118
20240508,181500,240835000,8550,8550,8550,8550,0
20240508,181400,240835000,8550,8550,8550,8550,0
20240508,181300,240835000,8550,8550,8550,8550,0
20240508,181200,240835000,8550,8550,8550,8550,0
20240508,181100,240835000,8550,8550,8550,8550,0
20240508,181000,240835000,8550,8550,8550,8550,0
20240508,180900,240835000,8550,8550,8550,8550,0
20240508,180800,240835000,8550,8550,8550,8550,0
20240508,180700,240835000,8550,8550,8550,8550,0
20240508,180600,240835000,8550,8550,8550,8550,0
20240508,180500,240835000,8550,8550,8550,8550,0
20240508,180400,240835000,8550,8550,8550,8550,0
20240508,180300,240835000,8550,8550,8550,8550,0
20240508,180200,240835000,8550,8550,8550,8550,0
20240508,180100,240835000,8550,8550,8550,8550,0
20240508,180000,240835000,8550,8550,8550,8550,0
20240508,175900,240835000,8550,8550,8550,8550,0
20240508,175800,240835000,8550,8550,8550,8550,0
20240508,175700,240835000,8550,8550,8550,8550,0
20240508,175600,240835000,8550,8550,8550,8550,0
20240508,175500,240835000,8550,8550,8550,8550,0
20240508,175400,240835000,8550,8550,8550,8550,0
20240508,175300,240835000,8550,8550,8550,8550,0
20240508,175200,240835000,8550,8550,8550,8550,0
20240508,175100,240835000,8550,8550,8550,8550,0
20240508,175000,240835000,8550,8550,8550,8550,0
20240508,174900,240835000,8550,8550,8550,8550,0
20240508,174800,240835000,8550,8550,8550,8550,0
20240508,174700,240835000,8550,8550,8550,8550,0
20240508,174600,240835000,8550,8550,8550,8550,118
20240508,174500,240835000,8550,8550,8550,8550,0
20240508,174400,240835000,8550,8550,8550,8550,0
20240508,174300,240835000,8550,8550,8550,8550,0
20240508,174200,240835000,8550,8550,8550,8550,0
20240508,174100,240835000,8550,8550,8550,8550,0
20240508,174000,240835000,8550,8550,8550,8550,0
20240508,173900,240835000,8550,8550,8550,8550,0
20240508,173800,240835000,8550,8550,8550,8550,0
20240508,173700,240835000,8550,8550,8550,8550,0
20240508,173600,240835000,8550,8550,8550,8550,0
20240508,173500,240835000,8550,8550,8550,8550,0
20240508,173400,240835000,8550,8550,8550,8550,0
20240508,173300,240835000,8550,8550,8550,8550,0
20240508,173200,240835000,8550,8550,8550,8550,0
20240508,173100,240835000,8550,8550,8550,8550,0
20240508,173000,240835000,8550,8550,8550,8550,0
20240508,172900,240835000,8550,8550,8550,8550,0
20240508,172800,240835000,8550,8550,8550,8550,0
20240508,172700,240835000,8550,8550,8550,8550,0
20240508,172600,240835000,8550,8550,8550,8550,0
20240508,172500,240835000,8550,8550,8550,8550,0
20240508,172400,240835000,8550,8550,8550,8550,0
20240508,172300,240835000,8550,8550,8550,8550,0
20240508,172200,240835000,8550,8550,8550,8550,0
20240508,172100,240835000,8550,8550,8550,8550,0
20240508,172000,240835000,8550,8550,8550,8550,0
20240508,171900,240835000,8550,8550,8550,8550,0
20240508,171800,240835000,8550,8550,8550,8550,0
20240508,171700,240835000,8550,8550,8550,8550,0
20240508,171600,240835000,8550,8550,8550,8550,118
20240508,171500,240835000,8550,8550,8550,8550,0
20240508,171400,240835000,8550,8550,8550,8550,0
20240508,171300,240835000,8550,8550,8550,8550,0
20240508,171200,240835000,8550,8550,8550,8550,0
20240508,171100,240835000,8550,8550,8550,8550,0
20240508,171000,240835000,8550,8550,8550,8550,0
20240508,170900,240835000,8550,8550,8550,8550,0
20240508,170800,240835000,8550,8550,8550,8550,0
20240508,170700,240835000,8550,8550,8550,8550,0
20240508,170600,240835000,8550,8550,8550,8550,0
20240508,170500,240835000,8550,8550,8550,8550,0
20240508,170400,240835000,8550,8550,8550,8550,0
20240508,170300,240835000,8550,8550,8550,8550,0
20240508,170200,240835000,8550,8550,8550,8550,0
20240508,170100,240835000,8550,8550,8550,8550,0
20240508,170000,240835000,8550,8550,8550,8550,0
20240508,165900,240835000,8550,8550,8550,8550,0
20240508,165800,240835000,8550,8550,8550,8550,0
20240508,165700,240835000,8550,8550,8550,8550,0
20240508,165600,240835000,8550,8550,8550,8550,0
20240508,165500,240835000,8550,8550,8550,8550,0
20240508,165400,240835000,8550,8550,8550,8550,0
20240508,165300,240835000,8550,8550,8550,8550,0
20240508,165200,240835000,8550,8550,8550,8550,0
20240508,165100,240835000,8550,8550,8550,8550,0
20240508,165000,240835000,8550,8550,8550,8550,0
20240508,164900,240835000,8550,8550,8550,8550,0
20240508,164800,240835000,8550,8550,8550,8550,0
20240508,164700,240835000,8550,8550,8550,8550,0
20240508,164600,240835000,8550,8550,8550,8550,118
20240508,164500,240835000,8550,8550,8550,8550,0
20240508,164400,240835000,8550,8550,8550,8550,0
20240508,164300,240835000,8550,8550,8550,8550,0
20240508,164200,240835000,8550,8550,8550,8550,0
20240508,164100,240835000,8550,8550,8550,8550,0
20240508,164000,240835000,8550,8550,8550,8550,0
20240508,163900,240835000,8550,8550,8550,8550,0
20240508,163800,240835000,8550,8550,8550,8550,0
20240508,163700,240835000,8550,8550,8550,8550,0
20240508,163600,240835000,8550,8550,8550,8550,0
20240508,163500,240835000,8550,8550,8550,8550,0
20240508,163400,240835000,8550,8550,8550,8550,0
20240508,163300,240835000,8550,8550,8550,8550,0
20240508,163200,240835000,8550,8550,8550,8550,0
20240508,163100,240835000,8550,8550,8550,8550,0
20240508,163000,240835000,8550,8550,8550,8550,0
20240508,162900,240835000,8550,8550,8550,8550,0
20240508,162800,240835000,8550,8550,8550,8550,0
20240508,162700,240835000,8550,8550,8550,8550,0
20240508,162600,240835000,8550,8550,8550,8550,0
20240508,162500,240835000,8550,8550,8550,8550,0
20240508,162400,240835000,8550,8550,8550,8550,0
20240508,162300,240835000,8550,8550,8550,8550,0
20240508,162200,240835000,8550,8550,8550,8550,0
20240508,162100,240835000,8550,8550,8550,8550,0
20240508,162000,240835000,8550,8550,8550,8550,0
20240508,161900,240835000,8550,8550,8550,8550,0
20240508,161800,240835000,8550,8550,8550,8550,0
20240508,161700,240835000,8550,8550,8550,8550,0
20240508,161600,240835000,8550,8550,8550,8550,118
20240508,161500,240835000,8550,8550,8550,8550,0
20240508,161400,240835000,8550,8550,8550,8550,0
20240508,161300,240835000,8550,8550,8550,8550,0
20240508,161200,240835000,8550,8550,8550,8550,0
20240508,161100,240835000,8550,8550,8550,8550,0
20240508,161000,240835000,8550,8550,8550,8550,0
20240508,160900,240835000,8550,8550,8550,8550,0
20240508,160800,240835000,8550,8550,8550,8550,0
20240508,160700,240835000,8550,8550,8550,8550,0
20240508,160600,240835000,8550,8550,8550,8550,0
20240508,160500,240835000,8550,8550,8550,8550,0
20240508,160400,240835000,8550,8550,8550,8550,0
20240508,160300,240835000,8550,8550,8550,8550,0
20240508,160200,240835000,8550,8550,8550,8550,0
20240508,160100,240835000,8550,8550,8550,8550,0
20240508,160000,240835000,8550,8550,8550,8550,0
20240508,155900,240835000,8550,8550,8550,8550,0
20240508,155800,240835000,8550,8550,8550,8550,0
20240508,155700,240835000,8550,8550,8550,8550,0
20240508,155600,240835000,8550,8550,8550,8550,0
20240508,155500,240835000,8550,8550,8550,8550,0
20240508,155400,240835000,8550,8550,8550,8550,0
20240508,155300,240835000,8550,8550,8550,8550,0
20240508,155200,240835000,8550,8550,8550,8550,0
20240508,155100,240835000,8550,8550,8550,8550,0
20240508,155000,240835000,8550,8550,8550,8550,0
20240508,154900,240835000,8550,8550,8550,8550,0
20240508,154800,240835000,8550,8550,8550,8550,0
20240508,154700,240835000,8550,8550,8550,8550,0
20240508,154600,240835000,8550,8550,8550,8550,118
20240508,154500,240835000,8550,8550,8550,8550,0
20240508,154400,240835000,8550,8550,8550,8550,0
20240508,154300,240835000,8550,8550,8550,8550,0
20240508,154200,240835000,8550,8550,8550,8550,0
20240508,154100,240835000,8550,8550,8550,8550,0
20240508,154000,240835000,8550,8550,8550,8550,0
20240508,153900,240835000,8550,8550,8550,8550,0
20240508,153800,240835000,8550,8550,8550,8550,0
20240508,153700,240835000,8550,8550,8550,8550,0
20240508,153600,240835000,8550,8550,8550,8550,0
20240508,153500,240835000,8550,8550,8550,8550,0
20240508,153400,240835000,8550,8550,8550,8550,0
20240508,153300,240835000,8550,8550,8550,8550,0
20240508,153200,240835000,8550,8550,8550,8550,0
20240508,153100,240835000,8550,8550,8550,8550,0
20240508,153000,240835000,8550,8550,8550,8550,118
20240508,152900,239826100,8550,8550,8550,8550,0
20240508,152800,239826100,8550,8550,8550,8550,0
20240508,152700,239826100,8550,8550,8550,8550,0
20240508,152600,239826100,8550,8550,8550,8550,0
20240508,152500,239826100,8550,8550,8550,8550,0
20240508,152400,239826100,8550,8550,8550,8550,0
20240508,152300,239826100,8550,8550,8550,8550,0
20240508,152200,239826100,8550,8550,8550,8550,0
20240508,152100,239826100,8550,8550,8550,8550,0
20240508,152000,239826100,8550,8550,8550,8550,0
20240508,151900,239826100,8550,8510,8550,8510,22
20240508,151800,239638800,8460,8500,8500,8460,45
20240508,151700,239257980,8450,8490,8490,8450,30
20240508,151600,239003570,8490,8490,8490,8490,0
20240508,151500,239003570,8490,8500,8500,8490,24
20240508,151400,238799620,8490,8480,8490,8480,106
20240508,151300,237900690,8480,8480,8480,8480,5
20240508,151200,237858290,8480,8470,8480,8470,15
20240508,151100,237731190,8440,8440,8440,8440,0
20240508,151000,237731190,8440,8440,8440,8440,4
20240508,150900,237697430,8440,8440,8440,8440,25
20240508,150800,237486430,8440,8500,8500,8440,130
20240508,150700,236387740,8510,8510,8510,8510,0
20240508,150600,236387740,8510,8510,8510,8510,5
20240508,150500,236345190,8440,8440,8440,8440,0
20240508,150400,236345190,8440,8490,8490,8440,620
20240508,150300,231101530,8480,8520,8520,8480,290
20240508,150200,228638030,8540,8540,8540,8540,42
20240508,150100,228279350,8540,8520,8540,8520,45
20240508,150000,227895200,8520,8520,8520,8520,5
20240508,145900,227852600,8520,8520,8520,8520,10
20240508,145800,227767400,8520,8520,8520,8520,5
20240508,145700,227724800,8520,8520,8520,8520,5
20240508,145600,227682200,8520,8520,8520,8520,0
20240508,145500,227682200,8520,8520,8520,8520,5
20240508,145400,227639600,8520,8520,8520,8520,5
20240508,145300,227597000,8520,8520,8520,8520,11
20240508,145200,227503280,8510,8510,8510,8510,5
20240508,145100,227460730,8510,8510,8510,8510,5
20240508,145000,227418180,8510,8500,8510,8500,10
20240508,144900,227333130,8510,8510,8510,8510,0
20240508,144800,227333130,8510,8510,8510,8510,310
20240508,144700,224695030,8510,8510,8510,8510,5
20240508,144600,224652480,8510,8510,8510,8510,35
20240508,144500,224354630,8510,8510,8510,8510,5
20240508,144400,224312080,8500,8500,8500,8500,12
20240508,144300,224210080,8500,8500,8500,8500,20
20240508,144200,224040080,8500,8500,8500,8500,0
20240508,144100,224040080,8500,8510,8510,8500,485
20240508,144000,219917530,8500,8500,8500,8500,5
20240508,143900,219875030,8500,8500,8500,8500,73
20240508,143800,219254530,8520,8520,8520,8520,21
20240508,143700,219075610,8520,8520,8520,8520,5
20240508,143600,219033010,8500,8510,8510,8500,120
20240508,143500,218012990,8540,8540,8540,8540,0
20240508,143400,218012990,8540,8520,8540,8520,16
20240508,143300,217876500,8540,8540,8540,8540,0
20240508,143200,217876500,8540,8510,8540,8510,160
20240508,143100,216514720,8510,8510,8510,8510,0
20240508,143000,216514720,8510,8530,8530,8510,178
20240508,142900,214999310,8530,8530,8530,8530,5
20240508,142800,214956660,8540,8540,8540,8540,1
20240508,142700,214948120,8560,8560,8560,8560,0
20240508,142600,214948120,8560,8560,8560,8560,0
20240508,142500,214948120,8560,8560,8560,8560,1
20240508,142400,214939560,8570,8560,8570,8560,175
20240508,142300,213439860,8560,8520,8560,8520,27
20240508,142200,213209210,8530,8530,8530,8530,1
20240508,142100,213200680,8520,8520,8520,8520,9
20240508,142000,213124000,8510,8510,8510,8510,5
20240508,141900,213081450,8520,8520,8520,8520,2
20240508,141800,213064410,8520,8520,8520,8520,5
20240508,141700,213021810,8510,8510,8510,8510,5
20240508,141600,212979260,8510,8510,8510,8510,5
20240508,141500,212936710,8510,8510,8510,8510,0
20240508,141400,212936710,8510,8510,8510,8510,5
20240508,141300,212894160,8520,8520,8520,8520,204
20240508,141200,211156080,8530,8530,8530,8530,1
20240508,141100,211147550,8520,8520,8520,8520,0
20240508,141000,211147550,8520,8520,8520,8520,0
20240508,140900,211147550,8520,8530,8530,8520,20
20240508,140800,210977060,8560,8560,8560,8560,5
20240508,140700,210934260,8560,8560,8560,8560,41
20240508,140600,210583300,8570,8570,8570,8570,100
20240508,140500,209726300,8570,8560,8570,8560,30
20240508,140400,209469250,8560,8560,8560,8560,25
20240508,140300,209255250,8560,8520,8560,8520,73
20240508,140200,208631330,8530,8530,8530,8530,1
20240508,140100,208622800,8530,8530,8530,8530,5
20240508,140000,208580150,8530,8530,8530,8530,5
20240508,135900,208537500,8520,8520,8520,8520,0
20240508,135800,208537500,8520,8520,8520,8520,0
20240508,135700,208537500,8520,8550,8550,8520,15
20240508,135600,208409550,8580,8580,8580,8580,0
20240508,135500,208409550,8580,8580,8580,8580,0
20240508,135400,208409550,8580,8560,8580,8560,440
20240508,135300,204637400,8570,8550,8570,8550,100
20240508,135200,203781410,8560,8520,8560,8520,114
20240508,135100,202806480,8520,8520,8520,8520,5
20240508,135000,202763880,8510,8510,8510,8510,0
20240508,134900,202763880,8510,8510,8510,8510,10
20240508,134800,202678780,8550,8550,8550,8550,13
20240508,134700,202567630,8560,8550,8560,8550,157
20240508,134600,201224350,8540,8540,8540,8540,10
20240508,134500,201138950,8540,8540,8540,8540,0
20240508,134400,201138950,8540,8530,8540,8530,43
20240508,134300,200772010,8520,8490,8520,8490,261
20240508,134200,198551950,8500,8500,8500,8500,0
20240508,134100,198551950,8500,8500,8500,8500,0
20240508,134000,198551950,8500,8500,8500,8500,5
20240508,133900,198509450,8490,8470,8490,8400,626
20240508,133800,193237990,8500,8510,8510,8500,514
20240508,133700,188868850,8510,8510,8510,8510,5
20240508,133600,188826300,8520,8520,8520,8510,103
20240508,133500,187948790,8500,8480,8500,8480,299
20240508,133400,185408700,8480,8440,8480,8440,92
20240508,133300,184629670,8430,8430,8430,8430,10
20240508,133200,184545370,8430,8430,8430,8430,5
20240508,133100,184503220,8420,8420,8420,8420,0
20240508,133000,184503220,8420,8420,8420,8420,10
20240508,132900,184419020,8400,8460,8460,8400,400
20240508,132800,181046270,8460,8440,8460,8440,95
20240508,132700,180243010,8450,8400,8450,8400,58
20240508,132600,179754760,8400,8400,8400,8400,30
20240508,132500,179502760,8390,8390,8390,8390,0
20240508,132400,179502760,8390,8390,8390,8390,171
20240508,132300,178068070,8390,8440,8440,8390,1195
20240508,132200,168017130,8450,8450,8450,8450,13
20240508,132100,167907280,8450,8450,8450,8450,5
20240508,132000,167865030,8450,8450,8450,8450,0
20240508,131900,167865030,8450,8450,8450,8450,5
20240508,131800,167822780,8450,8450,8450,8450,5
20240508,131700,167780530,8450,8450,8450,8450,5
20240508,131600,167738280,8450,8450,8450,8450,5
20240508,131500,167696030,8450,8450,8450,8450,5
20240508,131400,167653780,8450,8450,8450,8450,5
20240508,131300,167611530,8460,8450,8460,8450,13
20240508,131200,167501670,8450,8450,8450,8450,5
20240508,131100,167459420,8450,8450,8450,8450,5
20240508,131000,167417170,8480,8480,8480,8480,0
20240508,130900,167417170,8480,8480,8480,8480,0
20240508,130800,167417170,8480,8480,8480,8480,0
20240508,130700,167417170,8480,8470,8480,8470,10
20240508,130600,167332420,8490,8490,8490,8490,0
20240508,130500,167332420,8490,8490,8490,8490,0
20240508,130400,167332420,8490,8490,8490,8490,5
20240508,130300,167289970,8480,8470,8480,8470,10
20240508,130200,167205220,8500,8500,8500,8500,0
20240508,130100,167205220,8500,8500,8500,8500,0
20240508,130000,167205220,8500,8440,8500,8440,105
20240508,125900,166314130,8460,8460,8460,8460,0
20240508,125800,166314130,8460,8460,8460,8460,0
20240508,125700,166314130,8460,8460,8460,8460,5
20240508,125600,166271830,8450,8430,8450,8430,15
20240508,125500,166145230,8430,8430,8430,8430,113
20240508,125400,165192640,8430,8440,8440,8430,30
20240508,125300,164939690,8440,8440,8440,8440,0
20240508,125200,164939690,8440,8440,8440,8440,0
20240508,125100,164939690,8440,8440,8440,8430,27
20240508,125000,164712040,8430,8430,8430,8430,5
20240508,124900,164669890,8440,8430,8440,8430,6
20240508,124800,164619300,8430,8430,8430,8430,10
20240508,124700,164535000,8430,8430,8430,8430,0
20240508,124600,164535000,8430,8430,8430,8430,0
20240508,124500,164535000,8430,8450,8450,8430,100
20240508,124400,163691340,8450,8450,8450,8450,5
20240508,124300,163649090,8450,8450,8450,8450,5
20240508,124200,163606840,8450,8450,8450,8450,5
20240508,124100,163564590,8450,8450,8450,8450,5
20240508,124000,163522340,8460,8460,8460,8460,2
20240508,123900,163505420,8460,8460,8460,8460,0
20240508,123800,163505420,8460,8460,8460,8460,81
20240508,123700,162820160,8460,8460,8460,8460,5
20240508,123600,162777860,8460,8460,8460,8460,5
20240508,123500,162735560,8490,8490,8490,8490,0
20240508,123400,162735560,8490,8490,8490,8490,0
20240508,123300,162735560,8490,8490,8490,8490,0
20240508,123200,162735560,8490,8480,8490,8480,10
20240508,123100,162650710,8500,8500,8500,8500,0
20240508,123000,162650710,8500,8450,8500,8450,1552
20240508,122900,149459530,8450,8440,8450,8440,6
20240508,122800,149408880,8450,8440,8450,8440,6
20240508,122700,149358230,8440,8430,8440,8430,8
20240508,122600,149290760,8440,8430,8440,8430,6
20240508,122500,149240170,8430,8430,8430,8430,0
20240508,122400,149240170,8430,8430,8430,8430,5
20240508,122300,149198020,8440,8440,8440,8440,1
20240508,122200,149189580,8450,8450,8450,8440,49
20240508,122100,148776000,8440,8440,8440,8440,5
20240508,122000,148733800,8440,8440,8440,8440,0
20240508,121900,148733800,8440,8430,8440,8430,8
20240508,121800,148666330,8430,8430,8430,8430,0
20240508,121700,148666330,8430,8420,8430,8420,8
20240508,121600,148598940,8430,8430,8430,8430,6
20240508,121500,148548360,8420,8420,8420,8420,5
20240508,121400,148506260,8420,8430,8430,8420,10
20240508,121300,148422010,8430,8420,8430,8420,6
20240508,121200,148371480,8430,8430,8430,8420,575
20240508,121100,143527480,8440,8440,8440,8440,2
20240508,121000,143510600,8430,8440,8440,8430,15
20240508,120900,143384050,8440,8440,8440,8440,0
20240508,120800,143384050,8440,8450,8450,8440,111
20240508,120700,142447000,8500,8500,8500,8500,0
20240508,120600,142447000,8500,8500,8500,8500,0
20240508,120500,142447000,8500,8500,8500,8500,0
20240508,120400,142447000,8500,8500,8500,8500,5
20240508,120300,142404500,8440,8440,8440,8440,10
20240508,120200,142320100,8440,8450,8450,8440,91
20240508,120100,141551840,8440,8440,8440,8440,0
20240508,120000,141551840,8440,8450,8460,8440,45
20240508,115900,141171630,8460,8450,8460,8450,6
20240508,115800,141120920,8460,8460,8460,8460,1
20240508,115700,141112460,8450,8460,8460,8450,6
20240508,115600,141061750,8450,8450,8450,8450,5
20240508,115500,141019500,8450,8450,8450,8450,6
20240508,115400,140968800,8450,8450,8450,8450,5
20240508,115300,140926550,8460,8460,8460,8460,0
20240508,115200,140926550,8460,8460,8460,8450,7
20240508,115100,140867380,8460,8460,8460,8460,1
20240508,115000,140858920,8460,8460,8460,8460,2
20240508,114900,140842000,8480,8480,8480,8480,0
20240508,114800,140842000,8480,8480,8480,8480,0
20240508,114700,140842000,8480,8480,8480,8480,5
20240508,114600,140799600,8460,8450,8460,8450,27
20240508,114500,140571430,8450,8450,8450,8450,5
20240508,114400,140529180,8450,8450,8450,8450,0
20240508,114300,140529180,8450,8450,8450,8450,5
20240508,114200,140486930,8450,8450,8450,8450,5
20240508,114100,140444680,8450,8450,8450,8450,5
20240508,114000,140402430,8460,8450,8460,8450,7
20240508,113900,140343260,8460,8450,8460,8450,11
20240508,113800,140250300,8450,8450,8450,8450,0
20240508,113700,140250300,8450,8450,8450,8450,1
20240508,113600,140241850,8450,8440,8450,8440,6
20240508,113500,140191200,8450,8450,8450,8440,8
20240508,113400,140123650,8440,8440,8440,8440,5
20240508,113300,140081450,8440,8440,8440,8440,5
20240508,113200,140039250,8450,8450,8450,8450,0
20240508,113100,140039250,8450,8440,8450,8440,8
20240508,113000,139971700,8440,8440,8440,8440,0
20240508,112900,139971700,8440,8440,8440,8440,5
20240508,112800,139929500,8440,8440,8440,8440,15
20240508,112700,139802900,8440,8440,8440,8440,5
20240508,112600,139760700,8440,8440,8440,8440,5
20240508,112500,139718500,8440,8440,8440,8440,5
20240508,112400,139676300,8450,8450,8450,8450,0
20240508,112300,139676300,8450,8450,8450,8450,2
20240508,112200,139659400,8450,8440,8450,8440,105
20240508,112100,138772200,8440,8440,8440,8440,5
20240508,112000,138730000,8440,8440,8440,8440,5
20240508,111900,138687800,8440,8440,8440,8440,69
20240508,111800,138105440,8450,8450,8450,8450,23
20240508,111700,137911090,8460,8460,8460,8460,0
20240508,111600,137911090,8460,8460,8460,8460,27
20240508,111500,137682670,8470,8470,8470,8460,9
20240508,111400,137606490,8460,8460,8460,8460,10
20240508,111300,137521890,8460,8460,8460,8460,5
20240508,111200,137479590,8460,8450,8460,8450,9
20240508,111100,137403500,8460,8460,8460,8460,1
20240508,111000,137395040,8470,8470,8470,8470,5
20240508,110900,137352690,8460,8460,8460,8450,10
20240508,110800,137268140,8460,8460,8460,8460,4
20240508,110700,137234300,8460,8460,8460,8460,1
20240508,110600,137225840,8470,8470,8470,8460,15
20240508,110500,137098900,8460,8470,8470,8460,201
20240508,110400,135398430,8450,8450,8450,8450,0
20240508,110300,135398430,8450,8450,8450,8450,0
20240508,110200,135398430,8450,8450,8450,8450,0
20240508,110100,135398430,8450,8450,8450,8450,0
20240508,110000,135398430,8450,8540,8550,8450,389
20240508,105900,132101380,8460,8490,8560,8460,288
20240508,105800,129655920,8550,8500,8550,8490,110
20240508,105700,128720730,8430,8460,8500,8430,316
20240508,105600,126046960,8460,8460,8460,8460,1
20240508,105500,126038500,8460,8460,8460,8460,10
20240508,105400,125953900,8450,8450,8450,8450,5
20240508,105300,125911650,8450,8450,8450,8450,10
20240508,105200,125827150,8450,8450,8450,8440,13
20240508,105100,125717350,8440,8440,8440,8440,0
20240508,105000,125717350,8440,8440,8440,8440,15
20240508,104900,125590750,8440,8450,8450,8440,247
20240508,104800,123506020,8450,8450,8450,8450,20
20240508,104700,123337020,8450,8450,8450,8450,157
20240508,104600,122010370,8460,8470,8470,8460,94
20240508,104500,121215110,8460,8460,8460,8460,5
20240508,104400,121172810,8470,8470,8470,8470,27
20240508,104300,120944120,8470,8470,8470,8470,5
20240508,104200,120901770,8470,8470,8470,8470,5
20240508,104100,120859420,8460,8460,8460,8460,0
20240508,104000,120859420,8460,8480,8480,8460,251
20240508,103900,118733110,8480,8490,8490,8480,6
20240508,103800,118682220,8490,8490,8490,8490,5
20240508,103700,118639770,8490,8490,8490,8490,100
20240508,103600,117790770,8490,8500,8500,8490,4
20240508,103500,117756800,8500,8500,8500,8500,0
20240508,103400,117756800,8500,8500,8500,8500,0
20240508,103300,117756800,8500,8500,8500,8500,0
20240508,103200,117756800,8500,8480,8500,8480,53
20240508,103100,117307310,8480,8480,8480,8480,5
20240508,103000,117264910,8480,8480,8480,8480,5
20240508,102900,117222510,8480,8480,8480,8480,0
20240508,102800,117222510,8480,8480,8480,8480,5
20240508,102700,117180110,8480,8480,8480,8480,82
20240508,102600,116484750,8480,8480,8480,8480,55
20240508,102500,116018350,8480,8490,8490,8480,6
20240508,102400,115967460,8490,8480,8490,8480,7
20240508,102300,115908080,8490,8480,8490,8480,15
20240508,102200,115780780,8480,8480,8480,8480,4
20240508,102100,115746860,8480,8480,8480,8480,5
20240508,102000,115704460,8470,8480,8480,8470,52
20240508,101900,115264010,8490,8490,8490,8480,91
20240508,101800,114491470,8490,8490,8490,8490,5
20240508,101700,114449020,8480,8490,8490,8480,511
20240508,101600,110115580,8500,8500,8500,8500,1
20240508,101500,110107080,8500,8500,8500,8500,0
20240508,101400,110107080,8500,8510,8510,8500,126
20240508,101300,109034870,8510,8510,8510,8510,5
20240508,101200,108992320,8510,8510,8510,8510,6
20240508,101100,108941260,8520,8520,8520,8520,6
20240508,101000,108890140,8530,8530,8530,8530,2
20240508,100900,108873080,8540,8540,8540,8540,0
20240508,100800,108873080,8540,8540,8540,8540,0
20240508,100700,108873080,8540,8540,8540,8540,1
20240508,100600,108864540,8550,8550,8570,8550,91
20240508,100500,108085550,8550,8530,8550,8520,58
20240508,100400,107590620,8520,8520,8520,8510,11
20240508,100300,107496950,8520,8520,8530,8520,6
20240508,100200,107445820,8490,8520,8520,8490,10
20240508,100100,107360860,8480,8480,8480,8480,0
20240508,100000,107360860,8480,8520,8520,8480,21
20240508,095900,107182600,8520,8490,8520,8490,37
20240508,095800,106868060,8480,8470,8480,8470,11
20240508,095700,106774860,8470,8470,8470,8460,66
20240508,095600,106215890,8470,8470,8470,8470,40
20240508,095500,105877090,8480,8470,8480,8470,6
20240508,095400,105826260,8470,8470,8470,8470,5
20240508,095300,105783910,8480,8480,8480,8480,1
20240508,095200,105775430,8470,8470,8470,8470,10
20240508,095100,105690730,8460,8460,8460,8460,0
20240508,095000,105690730,8460,8460,8470,8460,147
20240508,094900,104447080,8470,8470,8470,8470,2
20240508,094800,104430140,8470,8470,8470,8470,0
20240508,094700,104430140,8470,8470,8470,8470,0
20240508,094600,104430140,8470,8470,8470,8470,0
20240508,094500,104430140,8470,8490,8490,8470,308
20240508,094400,101821220,8490,8500,8500,8490,199
20240508,094300,100129950,8510,8510,8510,8510,15
20240508,094200,100002300,8510,8520,8520,8510,6
20240508,094100,99951230,8520,8520,8520,8520,2
20240508,094000,99934190,8520,8520,8520,8520,9
20240508,093900,99857510,8520,8520,8520,8520,1
20240508,093800,99848990,8520,8530,8530,8520,80
20240508,093700,99167360,8530,8520,8530,8520,6
20240508,093600,99116230,8520,8520,8520,8520,5
20240508,093500,99073630,8520,8520,8520,8520,5
20240508,093400,99031030,8520,8530,8530,8520,2
20240508,093300,99013980,8530,8530,8530,8500,5
20240508,093200,98971390,8490,8490,8490,8490,0
20240508,093100,98971390,8490,8490,8490,8490,19
20240508,093000,98810080,8490,8470,8490,8470,305
20240508,092900,96223080,8490,8530,8530,8490,1844
20240508,092800,80538090,8530,8540,8540,8530,222
20240508,092700,78643000,8540,8540,8540,8540,2
20240508,092600,78625920,8540,8560,8560,8540,69
20240508,092500,78036500,8550,8550,8550,8550,31
20240508,092400,77771450,8550,8550,8550,8550,10
20240508,092300,77685950,8530,8530,8530,8530,0
20240508,092200,77685950,8530,8560,8560,8530,284
20240508,092100,75258020,8570,8570,8570,8570,23
20240508,092000,75060910,8570,8570,8570,8570,0
20240508,091900,75060910,8570,8580,8580,8570,340
20240508,091800,72145640,8580,8590,8600,8580,385
20240508,091700,68842120,8600,8590,8600,8590,658
20240508,091600,63186100,8590,8590,8590,8590,0
20240508,091500,63186100,8590,8590,8590,8590,149
20240508,091400,61906190,8590,8580,8590,8580,128
20240508,091300,60807180,8580,8610,8610,8580,952
20240508,091200,52626510,8610,8620,8620,8610,24
20240508,091100,52419730,8620,8620,8620,8620,18
20240508,091000,52264570,8610,8610,8610,8610,0
20240508,090900,52264570,8610,8630,8630,8610,806
20240508,090800,45322630,8630,8680,8680,8630,213
20240508,090700,43475690,8680,8690,8690,8680,78
20240508,090600,42798090,8690,8700,8720,8680,316
20240508,090500,40052230,8720,8590,8720,8590,2962
20240508,090400,14427310,8590,8520,8590,8520,1133
20240508,090300,4728480,8500,8500,8500,8500,10
20240508,090200,4643480,8470,8480,8480,8470,150
20240508,090100,3372280,8500,8500,8500,8500,95
20240508,090000,2564780,8470,8470,8560,8470,302