KissMeData/136490/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,201700,741853040,7520,7520,7520,7520,535
20240508,201600,741853040,7520,7520,7520,7520,0
20240508,201500,741853040,7520,7520,7520,7520,0
20240508,201400,741853040,7520,7520,7520,7520,0
20240508,201300,741853040,7520,7520,7520,7520,0
20240508,201200,741853040,7520,7520,7520,7520,0
20240508,201100,741853040,7520,7520,7520,7520,0
20240508,201000,741853040,7520,7520,7520,7520,0
20240508,200900,741853040,7520,7520,7520,7520,0
20240508,200800,741853040,7520,7520,7520,7520,0
20240508,200700,741853040,7520,7520,7520,7520,0
20240508,200600,741853040,7520,7520,7520,7520,0
20240508,200500,741853040,7520,7520,7520,7520,0
20240508,200400,741853040,7520,7520,7520,7520,0
20240508,200300,741853040,7520,7520,7520,7520,0
20240508,200200,741853040,7520,7520,7520,7520,0
20240508,200100,741853040,7520,7520,7520,7520,0
20240508,200000,741853040,7520,7520,7520,7520,0
20240508,195900,741853040,7520,7520,7520,7520,0
20240508,195800,741853040,7520,7520,7520,7520,0
20240508,195700,741853040,7520,7520,7520,7520,0
20240508,195600,741853040,7520,7520,7520,7520,0
20240508,195500,741853040,7520,7520,7520,7520,0
20240508,195400,741853040,7520,7520,7520,7520,0
20240508,195300,741853040,7520,7520,7520,7520,0
20240508,195200,741853040,7520,7520,7520,7520,0
20240508,195100,741853040,7520,7520,7520,7520,0
20240508,195000,741853040,7520,7520,7520,7520,0
20240508,194900,741853040,7520,7520,7520,7520,0
20240508,194800,741853040,7520,7520,7520,7520,0
20240508,194700,741853040,7520,7520,7520,7520,535
20240508,194600,741853040,7520,7520,7520,7520,0
20240508,194500,741853040,7520,7520,7520,7520,0
20240508,194400,741853040,7520,7520,7520,7520,0
20240508,194300,741853040,7520,7520,7520,7520,0
20240508,194200,741853040,7520,7520,7520,7520,0
20240508,194100,741853040,7520,7520,7520,7520,0
20240508,194000,741853040,7520,7520,7520,7520,0
20240508,193900,741853040,7520,7520,7520,7520,0
20240508,193800,741853040,7520,7520,7520,7520,0
20240508,193700,741853040,7520,7520,7520,7520,0
20240508,193600,741853040,7520,7520,7520,7520,0
20240508,193500,741853040,7520,7520,7520,7520,0
20240508,193400,741853040,7520,7520,7520,7520,0
20240508,193300,741853040,7520,7520,7520,7520,0
20240508,193200,741853040,7520,7520,7520,7520,0
20240508,193100,741853040,7520,7520,7520,7520,0
20240508,193000,741853040,7520,7520,7520,7520,0
20240508,192900,741853040,7520,7520,7520,7520,0
20240508,192800,741853040,7520,7520,7520,7520,0
20240508,192700,741853040,7520,7520,7520,7520,0
20240508,192600,741853040,7520,7520,7520,7520,0
20240508,192500,741853040,7520,7520,7520,7520,0
20240508,192400,741853040,7520,7520,7520,7520,0
20240508,192300,741853040,7520,7520,7520,7520,0
20240508,192200,741853040,7520,7520,7520,7520,0
20240508,192100,741853040,7520,7520,7520,7520,0
20240508,192000,741853040,7520,7520,7520,7520,0
20240508,191900,741853040,7520,7520,7520,7520,0
20240508,191800,741853040,7520,7520,7520,7520,0
20240508,191700,741853040,7520,7520,7520,7520,535
20240508,191600,741853040,7520,7520,7520,7520,0
20240508,191500,741853040,7520,7520,7520,7520,0
20240508,191400,741853040,7520,7520,7520,7520,0
20240508,191300,741853040,7520,7520,7520,7520,0
20240508,191200,741853040,7520,7520,7520,7520,0
20240508,191100,741853040,7520,7520,7520,7520,0
20240508,191000,741853040,7520,7520,7520,7520,0
20240508,190900,741853040,7520,7520,7520,7520,0
20240508,190800,741853040,7520,7520,7520,7520,0
20240508,190700,741853040,7520,7520,7520,7520,0
20240508,190600,741853040,7520,7520,7520,7520,0
20240508,190500,741853040,7520,7520,7520,7520,0
20240508,190400,741853040,7520,7520,7520,7520,0
20240508,190300,741853040,7520,7520,7520,7520,0
20240508,190200,741853040,7520,7520,7520,7520,0
20240508,190100,741853040,7520,7520,7520,7520,0
20240508,190000,741853040,7520,7520,7520,7520,0
20240508,185900,741853040,7520,7520,7520,7520,0
20240508,185800,741853040,7520,7520,7520,7520,0
20240508,185700,741853040,7520,7520,7520,7520,0
20240508,185600,741853040,7520,7520,7520,7520,0
20240508,185500,741853040,7520,7520,7520,7520,0
20240508,185400,741853040,7520,7520,7520,7520,0
20240508,185300,741853040,7520,7520,7520,7520,0
20240508,185200,741853040,7520,7520,7520,7520,0
20240508,185100,741853040,7520,7520,7520,7520,0
20240508,185000,741853040,7520,7520,7520,7520,0
20240508,184900,741853040,7520,7520,7520,7520,0
20240508,184800,741853040,7520,7520,7520,7520,0
20240508,184700,741853040,7520,7520,7520,7520,535
20240508,184600,741853040,7520,7520,7520,7520,0
20240508,184500,741853040,7520,7520,7520,7520,0
20240508,184400,741853040,7520,7520,7520,7520,0
20240508,184300,741853040,7520,7520,7520,7520,0
20240508,184200,741853040,7520,7520,7520,7520,0
20240508,184100,741853040,7520,7520,7520,7520,0
20240508,184000,741853040,7520,7520,7520,7520,0
20240508,183900,741853040,7520,7520,7520,7520,0
20240508,183800,741853040,7520,7520,7520,7520,0
20240508,183700,741853040,7520,7520,7520,7520,0
20240508,183600,741853040,7520,7520,7520,7520,0
20240508,183500,741853040,7520,7520,7520,7520,0
20240508,183400,741853040,7520,7520,7520,7520,0
20240508,183300,741853040,7520,7520,7520,7520,0
20240508,183200,741853040,7520,7520,7520,7520,0
20240508,183100,741853040,7520,7520,7520,7520,0
20240508,183000,741853040,7520,7520,7520,7520,0
20240508,182900,741853040,7520,7520,7520,7520,0
20240508,182800,741853040,7520,7520,7520,7520,0
20240508,182700,741853040,7520,7520,7520,7520,0
20240508,182600,741853040,7520,7520,7520,7520,0
20240508,182500,741853040,7520,7520,7520,7520,0
20240508,182400,741853040,7520,7520,7520,7520,0
20240508,182300,741853040,7520,7520,7520,7520,0
20240508,182200,741853040,7520,7520,7520,7520,0
20240508,182100,741853040,7520,7520,7520,7520,0
20240508,182000,741853040,7520,7520,7520,7520,0
20240508,181900,741853040,7520,7520,7520,7520,0
20240508,181800,741853040,7520,7520,7520,7520,0
20240508,181700,741853040,7520,7520,7520,7520,535
20240508,181600,741853040,7520,7520,7520,7520,0
20240508,181500,741853040,7520,7520,7520,7520,0
20240508,181400,741853040,7520,7520,7520,7520,0
20240508,181300,741853040,7520,7520,7520,7520,0
20240508,181200,741853040,7520,7520,7520,7520,0
20240508,181100,741853040,7520,7520,7520,7520,0
20240508,181000,741853040,7520,7520,7520,7520,0
20240508,180900,741853040,7520,7520,7520,7520,0
20240508,180800,741853040,7520,7520,7520,7520,0
20240508,180700,741853040,7520,7520,7520,7520,0
20240508,180600,741853040,7520,7520,7520,7520,0
20240508,180500,741853040,7520,7520,7520,7520,0
20240508,180400,741853040,7520,7520,7520,7520,0
20240508,180300,741853040,7520,7520,7520,7520,0
20240508,180200,741853040,7520,7520,7520,7520,0
20240508,180100,741853040,7520,7520,7520,7520,0
20240508,180000,741853040,7520,7520,7520,7520,0
20240508,175900,741853040,7520,7520,7520,7520,0
20240508,175800,741853040,7520,7520,7520,7520,0
20240508,175700,741853040,7520,7520,7520,7520,0
20240508,175600,741853040,7520,7520,7520,7520,0
20240508,175500,741853040,7520,7520,7520,7520,0
20240508,175400,741853040,7520,7520,7520,7520,0
20240508,175300,741853040,7520,7520,7520,7520,0
20240508,175200,741853040,7520,7520,7520,7520,0
20240508,175100,741853040,7520,7520,7520,7520,0
20240508,175000,741853040,7520,7520,7520,7520,0
20240508,174900,741853040,7520,7520,7520,7520,0
20240508,174800,741853040,7520,7520,7520,7520,0
20240508,174700,741853040,7520,7520,7520,7520,535
20240508,174600,741853040,7520,7520,7520,7520,0
20240508,174500,741853040,7520,7520,7520,7520,0
20240508,174400,741853040,7520,7520,7520,7520,0
20240508,174300,741853040,7520,7520,7520,7520,0
20240508,174200,741853040,7520,7520,7520,7520,0
20240508,174100,741853040,7520,7520,7520,7520,0
20240508,174000,741853040,7520,7520,7520,7520,0
20240508,173900,741853040,7520,7520,7520,7520,0
20240508,173800,741853040,7520,7520,7520,7520,0
20240508,173700,741853040,7520,7520,7520,7520,0
20240508,173600,741853040,7520,7520,7520,7520,0
20240508,173500,741853040,7520,7520,7520,7520,0
20240508,173400,741853040,7520,7520,7520,7520,0
20240508,173300,741853040,7520,7520,7520,7520,0
20240508,173200,741853040,7520,7520,7520,7520,0
20240508,173100,741853040,7520,7520,7520,7520,0
20240508,173000,741853040,7520,7520,7520,7520,0
20240508,172900,741853040,7520,7520,7520,7520,0
20240508,172800,741853040,7520,7520,7520,7520,0
20240508,172700,741853040,7520,7520,7520,7520,0
20240508,172600,741853040,7520,7520,7520,7520,0
20240508,172500,741853040,7520,7520,7520,7520,0
20240508,172400,741853040,7520,7520,7520,7520,0
20240508,172300,741853040,7520,7520,7520,7520,0
20240508,172200,741853040,7520,7520,7520,7520,0
20240508,172100,741853040,7520,7520,7520,7520,0
20240508,172000,741853040,7520,7520,7520,7520,0
20240508,171900,741853040,7520,7520,7520,7520,0
20240508,171800,741853040,7520,7520,7520,7520,0
20240508,171700,741853040,7520,7520,7520,7520,535
20240508,171600,741853040,7520,7520,7520,7520,0
20240508,171500,741853040,7520,7520,7520,7520,0
20240508,171400,741853040,7520,7520,7520,7520,0
20240508,171300,741853040,7520,7520,7520,7520,0
20240508,171200,741853040,7520,7520,7520,7520,0
20240508,171100,741853040,7520,7520,7520,7520,0
20240508,171000,741853040,7520,7520,7520,7520,0
20240508,170900,741853040,7520,7520,7520,7520,0
20240508,170800,741853040,7520,7520,7520,7520,0
20240508,170700,741853040,7520,7520,7520,7520,0
20240508,170600,741853040,7520,7520,7520,7520,0
20240508,170500,741853040,7520,7520,7520,7520,0
20240508,170400,741853040,7520,7520,7520,7520,0
20240508,170300,741853040,7520,7520,7520,7520,0
20240508,170200,741853040,7520,7520,7520,7520,0
20240508,170100,741853040,7520,7520,7520,7520,0
20240508,170000,741853040,7520,7520,7520,7520,0
20240508,165900,741853040,7520,7520,7520,7520,0
20240508,165800,741853040,7520,7520,7520,7520,0
20240508,165700,741853040,7520,7520,7520,7520,0
20240508,165600,741853040,7520,7520,7520,7520,0
20240508,165500,741853040,7520,7520,7520,7520,0
20240508,165400,741853040,7520,7520,7520,7520,0
20240508,165300,741853040,7520,7520,7520,7520,0
20240508,165200,741853040,7520,7520,7520,7520,0
20240508,165100,741853040,7520,7520,7520,7520,0
20240508,165000,741853040,7520,7520,7520,7520,0
20240508,164900,741853040,7520,7520,7520,7520,0
20240508,164800,741853040,7520,7520,7520,7520,0
20240508,164700,741853040,7520,7520,7520,7520,535
20240508,164600,741853040,7520,7520,7520,7520,0
20240508,164500,741853040,7520,7520,7520,7520,0
20240508,164400,741853040,7520,7520,7520,7520,0
20240508,164300,741853040,7520,7520,7520,7520,0
20240508,164200,741853040,7520,7520,7520,7520,0
20240508,164100,741853040,7520,7520,7520,7520,0
20240508,164000,741853040,7520,7520,7520,7520,0
20240508,163900,741853040,7520,7520,7520,7520,0
20240508,163800,741853040,7520,7520,7520,7520,0
20240508,163700,741853040,7520,7520,7520,7520,0
20240508,163600,741853040,7520,7520,7520,7520,0
20240508,163500,741853040,7520,7520,7520,7520,0
20240508,163400,741853040,7520,7520,7520,7520,0
20240508,163300,741853040,7520,7520,7520,7520,0
20240508,163200,741853040,7520,7520,7520,7520,0
20240508,163100,741853040,7520,7520,7520,7520,0
20240508,163000,741853040,7520,7520,7520,7520,0
20240508,162900,741853040,7520,7520,7520,7520,0
20240508,162800,741853040,7520,7520,7520,7520,0
20240508,162700,741853040,7520,7520,7520,7520,0
20240508,162600,741853040,7520,7520,7520,7520,0
20240508,162500,741853040,7520,7520,7520,7520,0
20240508,162400,741853040,7520,7520,7520,7520,0
20240508,162300,741853040,7520,7520,7520,7520,0
20240508,162200,741853040,7520,7520,7520,7520,0
20240508,162100,741853040,7520,7520,7520,7520,0
20240508,162000,741853040,7520,7520,7520,7520,0
20240508,161900,741853040,7520,7520,7520,7520,0
20240508,161800,741853040,7520,7520,7520,7520,0
20240508,161700,741853040,7520,7520,7520,7520,535
20240508,161600,741853040,7520,7520,7520,7520,0
20240508,161500,741853040,7520,7520,7520,7520,0
20240508,161400,741853040,7520,7520,7520,7520,0
20240508,161300,741853040,7520,7520,7520,7520,0
20240508,161200,741853040,7520,7520,7520,7520,0
20240508,161100,741853040,7520,7520,7520,7520,0
20240508,161000,741853040,7520,7520,7520,7520,0
20240508,160900,741853040,7520,7520,7520,7520,0
20240508,160800,741853040,7520,7520,7520,7520,0
20240508,160700,741853040,7520,7520,7520,7520,0
20240508,160600,741853040,7520,7520,7520,7520,0
20240508,160500,741853040,7520,7520,7520,7520,0
20240508,160400,741853040,7520,7520,7520,7520,0
20240508,160300,741853040,7520,7520,7520,7520,0
20240508,160200,741853040,7520,7520,7520,7520,0
20240508,160100,741853040,7520,7520,7520,7520,0
20240508,160000,741853040,7520,7520,7520,7520,0
20240508,155900,741853040,7520,7520,7520,7520,0
20240508,155800,741853040,7520,7520,7520,7520,0
20240508,155700,741853040,7520,7520,7520,7520,0
20240508,155600,741853040,7520,7520,7520,7520,0
20240508,155500,741853040,7520,7520,7520,7520,0
20240508,155400,741853040,7520,7520,7520,7520,0
20240508,155300,741853040,7520,7520,7520,7520,0
20240508,155200,741853040,7520,7520,7520,7520,0
20240508,155100,741853040,7520,7520,7520,7520,0
20240508,155000,741853040,7520,7520,7520,7520,0
20240508,154900,741853040,7520,7520,7520,7520,0
20240508,154800,741853040,7520,7520,7520,7520,0
20240508,154700,741853040,7520,7520,7520,7520,535
20240508,154600,741853040,7520,7520,7520,7520,0
20240508,154500,741853040,7520,7520,7520,7520,0
20240508,154400,741853040,7520,7520,7520,7520,0
20240508,154300,741853040,7520,7520,7520,7520,0
20240508,154200,741853040,7520,7520,7520,7520,0
20240508,154100,741853040,7520,7520,7520,7520,0
20240508,154000,741853040,7520,7520,7520,7520,0
20240508,153900,741853040,7520,7520,7520,7520,0
20240508,153800,741853040,7520,7520,7520,7520,0
20240508,153700,741853040,7520,7520,7520,7520,0
20240508,153600,741853040,7520,7520,7520,7520,0
20240508,153500,741853040,7520,7520,7520,7520,0
20240508,153400,741853040,7520,7520,7520,7520,0
20240508,153300,741853040,7520,7520,7520,7520,0
20240508,153200,741853040,7520,7520,7520,7520,0
20240508,153100,741853040,7520,7520,7520,7520,0
20240508,153000,741853040,7520,7520,7520,7520,535
20240508,152900,737829840,7520,7520,7520,7520,0
20240508,152800,737829840,7520,7520,7520,7520,0
20240508,152700,737829840,7520,7520,7520,7520,0
20240508,152600,737829840,7520,7520,7520,7520,0
20240508,152500,737829840,7520,7520,7520,7520,0
20240508,152400,737829840,7520,7520,7520,7520,0
20240508,152300,737829840,7520,7520,7520,7520,0
20240508,152200,737829840,7520,7520,7520,7520,0
20240508,152100,737829840,7520,7520,7520,7520,0
20240508,152000,737829840,7520,7520,7520,7520,0
20240508,151900,737829840,7520,7520,7520,7500,261
20240508,151800,735867320,7510,7520,7520,7510,10
20240508,151700,735792170,7520,7500,7520,7500,390
20240508,151600,732863100,7490,7490,7490,7490,5
20240508,151500,732825650,7500,7500,7500,7500,0
20240508,151400,732825650,7500,7500,7500,7500,5
20240508,151300,732788150,7500,7500,7500,7500,5
20240508,151200,732750650,7490,7490,7490,7490,0
20240508,151100,732750650,7490,7500,7500,7490,62
20240508,151000,732285660,7490,7510,7510,7490,1202
20240508,150900,723267150,7520,7520,7520,7520,0
20240508,150800,723267150,7520,7520,7520,7520,9
20240508,150700,723199470,7520,7520,7520,7520,11
20240508,150600,723116750,7510,7510,7510,7510,0
20240508,150500,723116750,7510,7510,7510,7510,5
20240508,150400,723079200,7510,7510,7510,7510,0
20240508,150300,723079200,7510,7520,7520,7510,24
20240508,150200,722898740,7510,7510,7510,7510,0
20240508,150100,722898740,7510,7510,7510,7510,3
20240508,150000,722876210,7510,7510,7510,7510,6
20240508,145900,722831150,7510,7510,7510,7510,100
20240508,145800,722080150,7510,7520,7520,7510,308
20240508,145700,719767010,7510,7510,7510,7510,50
20240508,145600,719391510,7510,7510,7510,7510,0
20240508,145500,719391510,7510,7510,7510,7510,0
20240508,145400,719391510,7510,7510,7510,7510,67
20240508,145300,718888340,7520,7520,7520,7520,0
20240508,145200,718888340,7520,7520,7520,7520,648
20240508,145100,714015380,7530,7530,7530,7530,100
20240508,145000,713262380,7530,7530,7530,7530,200
20240508,144900,711756380,7520,7530,7530,7520,6200
20240508,144800,665130380,7520,7520,7520,7520,0
20240508,144700,665130380,7520,7520,7520,7520,13
20240508,144600,665032620,7530,7530,7530,7530,113
20240508,144500,664181730,7530,7530,7530,7530,0
20240508,144400,664181730,7530,7530,7530,7530,150
20240508,144300,663052230,7530,7530,7530,7530,1
20240508,144200,663044700,7530,7530,7530,7530,14
20240508,144100,662939280,7520,7520,7520,7520,0
20240508,144000,662939280,7520,7520,7520,7520,0
20240508,143900,662939280,7520,7520,7520,7520,0
20240508,143800,662939280,7520,7520,7520,7520,56
20240508,143700,662518160,7530,7530,7530,7530,0
20240508,143600,662518160,7530,7530,7530,7530,29
20240508,143500,662299790,7530,7530,7530,7530,50
20240508,143400,661923290,7530,7530,7530,7530,0
20240508,143300,661923290,7530,7530,7530,7530,0
20240508,143200,661923290,7530,7530,7530,7530,0
20240508,143100,661923290,7530,7530,7530,7530,0
20240508,143000,661923290,7530,7530,7530,7530,0
20240508,142900,661923290,7530,7530,7530,7530,0
20240508,142800,661923290,7530,7530,7530,7530,53
20240508,142700,661524200,7530,7530,7530,7530,0
20240508,142600,661524200,7530,7530,7530,7530,50
20240508,142500,661147700,7540,7540,7540,7540,10
20240508,142400,661072300,7530,7530,7530,7530,504
20240508,142300,657277180,7530,7530,7530,7530,2
20240508,142200,657262120,7530,7530,7530,7530,0
20240508,142100,657262120,7530,7530,7530,7530,0
20240508,142000,657262120,7530,7530,7530,7530,0
20240508,141900,657262120,7530,7530,7530,7530,0
20240508,141800,657262120,7530,7530,7530,7530,0
20240508,141700,657262120,7530,7530,7530,7530,20
20240508,141600,657111520,7540,7540,7540,7540,0
20240508,141500,657111520,7540,7540,7540,7540,0
20240508,141400,657111520,7540,7540,7540,7540,0
20240508,141300,657111520,7540,7540,7540,7540,0
20240508,141200,657111520,7540,7540,7540,7540,0
20240508,141100,657111520,7540,7540,7540,7540,0
20240508,141000,657111520,7540,7540,7540,7540,12
20240508,140900,657021040,7550,7540,7550,7540,285
20240508,140800,654872090,7540,7530,7540,7530,102
20240508,140700,654103020,7540,7540,7540,7540,0
20240508,140600,654103020,7540,7530,7540,7530,2
20240508,140500,654087950,7540,7540,7540,7540,4
20240508,140400,654057790,7540,7540,7540,7540,310
20240508,140300,651720390,7540,7540,7540,7540,9
20240508,140200,651652530,7540,7540,7540,7540,1
20240508,140100,651644990,7540,7520,7540,7520,366
20240508,140000,648885510,7520,7520,7520,7520,17
20240508,135900,648757670,7520,7520,7520,7520,12
20240508,135800,648667430,7520,7520,7520,7520,17
20240508,135700,648539590,7520,7520,7520,7520,30
20240508,135600,648313990,7510,7510,7510,7510,0
20240508,135500,648313990,7510,7500,7510,7500,69
20240508,135400,647795810,7510,7510,7510,7510,17
20240508,135300,647668140,7510,7510,7510,7510,125
20240508,135200,646729390,7510,7500,7510,7500,354
20240508,135100,644072890,7500,7500,7510,7500,161
20240508,135000,642865220,7500,7510,7510,7500,155
20240508,134900,641702240,7520,7510,7520,7510,632
20240508,134800,636955750,7520,7520,7530,7520,307
20240508,134700,634646960,7530,7530,7530,7530,23
20240508,134600,634473770,7540,7530,7540,7530,189
20240508,134500,633050440,7530,7530,7540,7530,428
20240508,134400,629827420,7530,7540,7540,7530,197
20240508,134300,628343150,7540,7550,7550,7540,101
20240508,134200,627581430,7540,7550,7550,7540,314
20240508,134100,625212850,7550,7550,7550,7540,293
20240508,134000,623000800,7550,7550,7550,7550,118
20240508,133900,622109900,7550,7540,7550,7540,1704
20240508,133800,609246920,7550,7550,7550,7550,319
20240508,133700,606838470,7550,7550,7560,7550,773
20240508,133600,600997140,7550,7550,7550,7550,118
20240508,133500,600106240,7560,7540,7560,7540,1296
20240508,133400,590322560,7540,7540,7540,7540,372
20240508,133300,587517680,7520,7540,7540,7520,206
20240508,133200,585967510,7540,7540,7540,7540,47
20240508,133100,585613130,7540,7540,7540,7540,101
20240508,133000,584851590,7540,7550,7550,7540,33
20240508,132900,584602610,7550,7560,7560,7550,45
20240508,132800,584262610,7560,7560,7560,7560,15
20240508,132700,584149210,7560,7540,7560,7540,362
20240508,132600,581418460,7540,7550,7550,7540,1401
20240508,132500,570841920,7550,7550,7560,7550,441
20240508,132400,567512200,7550,7570,7570,7550,279
20240508,132300,565403670,7570,7550,7580,7550,1454
20240508,132200,554400840,7550,7550,7560,7550,364
20240508,132100,551652500,7550,7560,7560,7550,593
20240508,132000,547173690,7560,7530,7560,7520,4394
20240508,131900,514017240,7530,7530,7530,7520,466
20240508,131800,510508840,7530,7510,7540,7510,6479
20240508,131700,461778720,7500,7500,7500,7500,1151
20240508,131600,453146220,7480,7490,7500,7480,1847
20240508,131500,439294330,7490,7490,7490,7490,83
20240508,131400,438672660,7490,7490,7490,7490,46
20240508,131300,438328120,7490,7480,7490,7480,60
20240508,131200,437879300,7490,7490,7490,7490,52
20240508,131100,437489820,7490,7490,7490,7490,276
20240508,131000,435422580,7490,7490,7490,7480,179
20240508,130900,434081920,7490,7490,7490,7490,12
20240508,130800,433992040,7480,7470,7480,7470,1907
20240508,130700,419745410,7470,7470,7470,7470,2
20240508,130600,419730470,7470,7470,7470,7470,0
20240508,130500,419730470,7470,7470,7470,7470,0
20240508,130400,419730470,7470,7470,7470,7470,0
20240508,130300,419730470,7470,7470,7470,7470,0
20240508,130200,419730470,7470,7470,7470,7470,323
20240508,130100,417317660,7460,7460,7460,7460,0
20240508,130000,417317660,7460,7460,7460,7460,0
20240508,125900,417317660,7460,7460,7460,7460,0
20240508,125800,417317660,7460,7460,7460,7460,0
20240508,125700,417317660,7460,7460,7460,7460,0
20240508,125600,417317660,7460,7460,7460,7460,1
20240508,125500,417310200,7470,7470,7470,7470,13
20240508,125400,417213090,7460,7460,7460,7460,7
20240508,125300,417160870,7460,7450,7460,7450,3
20240508,125200,417138500,7450,7450,7450,7450,61
20240508,125100,416684050,7460,7460,7460,7460,0
20240508,125000,416684050,7460,7460,7460,7460,0
20240508,124900,416684050,7460,7460,7460,7460,0
20240508,124800,416684050,7460,7460,7460,7460,0
20240508,124700,416684050,7460,7460,7460,7460,38
20240508,124600,416400570,7460,7460,7460,7460,0
20240508,124500,416400570,7460,7460,7460,7460,0
20240508,124400,416400570,7460,7460,7460,7460,0
20240508,124300,416400570,7460,7470,7470,7460,140
20240508,124200,415354780,7480,7480,7480,7480,0
20240508,124100,415354780,7480,7470,7480,7470,97
20240508,124000,414630060,7460,7460,7460,7460,3
20240508,123900,414607680,7450,7450,7450,7450,0
20240508,123800,414607680,7450,7450,7450,7450,0
20240508,123700,414607680,7450,7450,7450,7450,0
20240508,123600,414607680,7450,7450,7450,7450,100
20240508,123500,413862680,7450,7450,7450,7450,0
20240508,123400,413862680,7450,7450,7450,7450,1
20240508,123300,413855230,7450,7450,7450,7450,0
20240508,123200,413855230,7450,7450,7450,7450,2
20240508,123100,413840330,7470,7470,7470,7470,0
20240508,123000,413840330,7470,7460,7470,7460,40
20240508,122900,413541540,7460,7460,7460,7460,0
20240508,122800,413541540,7460,7460,7460,7460,0
20240508,122700,413541540,7460,7460,7460,7460,0
20240508,122600,413541540,7460,7460,7460,7460,0
20240508,122500,413541540,7460,7460,7460,7460,1
20240508,122400,413534080,7460,7460,7460,7460,0
20240508,122300,413534080,7460,7460,7460,7460,0
20240508,122200,413534080,7460,7460,7460,7460,0
20240508,122100,413534080,7460,7460,7460,7460,7
20240508,122000,413481860,7450,7450,7450,7450,134
20240508,121900,412483560,7450,7450,7450,7450,20
20240508,121800,412334560,7470,7470,7470,7470,1
20240508,121700,412327090,7480,7480,7480,7480,0
20240508,121600,412327090,7480,7480,7480,7480,0
20240508,121500,412327090,7480,7470,7480,7470,26
20240508,121400,412132720,7480,7480,7480,7480,0
20240508,121300,412132720,7480,7480,7480,7480,0
20240508,121200,412132720,7480,7480,7480,7480,0
20240508,121100,412132720,7480,7480,7480,7480,0
20240508,121000,412132720,7480,7480,7480,7480,0
20240508,120900,412132720,7480,7480,7480,7480,0
20240508,120800,412132720,7480,7480,7480,7480,0
20240508,120700,412132720,7480,7480,7480,7480,0
20240508,120600,412132720,7480,7480,7480,7480,0
20240508,120500,412132720,7480,7480,7480,7480,1
20240508,120400,412125240,7440,7440,7440,7440,0
20240508,120300,412125240,7440,7440,7440,7440,67
20240508,120200,411626760,7460,7460,7460,7460,0
20240508,120100,411626760,7460,7460,7460,7460,0
20240508,120000,411626760,7460,7460,7460,7460,0
20240508,115900,411626760,7460,7460,7460,7460,0
20240508,115800,411626760,7460,7460,7460,7460,0
20240508,115700,411626760,7460,7460,7460,7460,0
20240508,115600,411626760,7460,7460,7460,7460,99
20240508,115500,410888220,7460,7460,7460,7460,302
20240508,115400,408635300,7470,7470,7470,7470,0
20240508,115300,408635300,7470,7470,7470,7470,0
20240508,115200,408635300,7470,7470,7470,7470,1
20240508,115100,408627830,7480,7480,7480,7480,0
20240508,115000,408627830,7480,7480,7480,7480,0
20240508,114900,408627830,7480,7480,7480,7480,0
20240508,114800,408627830,7480,7480,7480,7480,0
20240508,114700,408627830,7480,7480,7480,7480,0
20240508,114600,408627830,7480,7480,7480,7480,0
20240508,114500,408627830,7480,7480,7480,7480,648
20240508,114400,403780790,7480,7480,7480,7480,76
20240508,114300,403212310,7470,7470,7470,7470,8
20240508,114200,403152550,7470,7470,7470,7470,3
20240508,114100,403130140,7460,7460,7460,7460,0
20240508,114000,403130140,7460,7460,7460,7460,0
20240508,113900,403130140,7460,7460,7460,7460,0
20240508,113800,403130140,7460,7460,7460,7460,0
20240508,113700,403130140,7460,7460,7460,7460,8
20240508,113600,403070460,7490,7490,7490,7490,0
20240508,113500,403070460,7490,7490,7490,7490,0
20240508,113400,403070460,7490,7490,7490,7490,0
20240508,113300,403070460,7490,7490,7490,7490,0
20240508,113200,403070460,7490,7490,7490,7490,0
20240508,113100,403070460,7490,7490,7490,7490,0
20240508,113000,403070460,7490,7490,7490,7490,0
20240508,112900,403070460,7490,7490,7490,7490,0
20240508,112800,403070460,7490,7490,7490,7490,0
20240508,112700,403070460,7490,7490,7490,7490,0
20240508,112600,403070460,7490,7490,7490,7490,0
20240508,112500,403070460,7490,7490,7490,7490,0
20240508,112400,403070460,7490,7450,7490,7450,200
20240508,112300,401576950,7420,7420,7420,7420,0
20240508,112200,401576950,7420,7420,7420,7420,0
20240508,112100,401576950,7420,7420,7420,7420,0
20240508,112000,401576950,7420,7420,7420,7420,0
20240508,111900,401576950,7420,7420,7420,7420,0
20240508,111800,401576950,7420,7420,7420,7420,0
20240508,111700,401576950,7420,7420,7420,7420,0
20240508,111600,401576950,7420,7420,7420,7420,0
20240508,111500,401576950,7420,7420,7420,7420,0
20240508,111400,401576950,7420,7440,7440,7420,395
20240508,111300,398644150,7430,7440,7440,7430,263
20240508,111200,396690010,7430,7440,7440,7430,263
20240508,111100,394735860,7440,7440,7440,7430,364
20240508,111000,392029610,7430,7440,7440,7430,495
20240508,110900,388349430,7430,7430,7430,7430,898
20240508,110800,381677290,7430,7430,7430,7430,231
20240508,110700,379960960,7430,7440,7440,7430,288
20240508,110600,377820850,7440,7480,7480,7440,357
20240508,110500,375160760,7450,7430,7490,7430,1048
20240508,110400,367362670,7430,7430,7430,7430,263
20240508,110300,365408580,7430,7430,7430,7430,263
20240508,110200,363454490,7430,7430,7430,7430,263
20240508,110100,361500400,7430,7430,7430,7430,263
20240508,110000,359546310,7430,7440,7440,7430,432
20240508,105900,356335100,7440,7440,7440,7440,275
20240508,105800,354289100,7440,7430,7440,7430,247
20240508,105700,352453080,7430,7440,7440,7430,275
20240508,105600,350408670,7440,7440,7450,7430,389
20240508,105500,347513330,7440,7460,7460,7440,2890
20240508,105400,325956880,7500,7500,7500,7500,0
20240508,105300,325956880,7500,7470,7500,7470,200
20240508,105200,324457030,7460,7460,7460,7460,0
20240508,105100,324457030,7460,7460,7460,7460,0
20240508,105000,324457030,7460,7460,7460,7460,704
20240508,104900,319205190,7450,7450,7450,7450,0
20240508,104800,319205190,7450,7440,7450,7440,85
20240508,104700,318571950,7430,7430,7430,7430,0
20240508,104600,318571950,7430,7430,7430,7430,0
20240508,104500,318571950,7430,7430,7430,7430,210
20240508,104400,317011650,7440,7430,7440,7430,299
20240508,104300,314790070,7430,7430,7430,7430,420
20240508,104200,311669470,7430,7430,7430,7430,210
20240508,104100,310109170,7430,7440,7440,7430,331
20240508,104000,307648630,7440,7440,7440,7440,210
20240508,103900,306086230,7440,7440,7450,7440,1654
20240508,103800,293768410,7430,7430,7430,7430,210
20240508,103700,292208110,7430,7420,7430,7420,595
20240508,103600,287790470,7420,7420,7420,7420,210
20240508,103500,286232270,7430,7430,7430,7430,35
20240508,103400,285972220,7430,7430,7430,7430,419
20240508,103300,282859050,7430,7430,7430,7430,210
20240508,103200,281298750,7430,7420,7430,7420,557
20240508,103100,277162340,7420,7420,7420,7420,210
20240508,103000,275604140,7420,7430,7430,7420,283
20240508,102900,273503550,7430,7420,7430,7420,264
20240508,102800,271544130,7420,7420,7420,7420,420
20240508,102700,268427730,7420,7420,7420,7420,372
20240508,102600,265667490,7420,7430,7430,7420,1082
20240508,102500,257630330,7430,7430,7430,7430,210
20240508,102400,256070030,7450,7450,7450,7450,0
20240508,102300,256070030,7450,7450,7450,7450,0
20240508,102200,256070030,7450,7440,7450,7440,8
20240508,102100,256010440,7440,7440,7440,7440,1
20240508,102000,256003000,7440,7440,7440,7440,0
20240508,101900,256003000,7440,7440,7440,7440,0
20240508,101800,256003000,7440,7440,7440,7440,0
20240508,101700,256003000,7440,7430,7440,7430,3
20240508,101600,255980690,7430,7430,7430,7430,0
20240508,101500,255980690,7430,7430,7430,7430,0
20240508,101400,255980690,7430,7430,7430,7430,4
20240508,101300,255950970,7430,7430,7430,7430,0
20240508,101200,255950970,7430,7430,7430,7430,10
20240508,101100,255876670,7430,7430,7430,7430,36
20240508,101000,255609190,7430,7430,7430,7430,0
20240508,100900,255609190,7430,7430,7430,7430,0
20240508,100800,255609190,7430,7430,7430,7430,0
20240508,100700,255609190,7430,7430,7430,7430,0
20240508,100600,255609190,7430,7430,7430,7430,1
20240508,100500,255601760,7410,7410,7410,7410,0
20240508,100400,255601760,7410,7410,7410,7410,0
20240508,100300,255601760,7410,7410,7410,7410,0
20240508,100200,255601760,7410,7410,7410,7410,0
20240508,100100,255601760,7410,7410,7410,7410,0
20240508,100000,255601760,7410,7410,7410,7410,0
20240508,095900,255601760,7410,7410,7410,7410,530
20240508,095800,251674460,7410,7420,7420,7410,689
20240508,095700,246563920,7420,7420,7420,7420,642
20240508,095600,241800280,7420,7420,7420,7420,231
20240508,095500,240086260,7420,7410,7420,7410,783
20240508,095400,234280070,7410,7410,7410,7410,0
20240508,095300,234280070,7410,7410,7410,7410,310
20240508,095200,231982970,7410,7410,7410,7410,345
20240508,095100,229426520,7410,7410,7410,7410,390
20240508,095000,226536620,7410,7410,7410,7410,672
20240508,094900,221557100,7410,7410,7410,7410,387
20240508,094800,218689430,7400,7410,7410,7400,377
20240508,094700,215897790,7410,7410,7410,7410,526
20240508,094600,212000130,7400,7400,7410,7400,462
20240508,094500,208579330,7410,7400,7410,7400,172
20240508,094400,207306030,7400,7410,7420,7400,385
20240508,094300,204454190,7400,7410,7410,7400,530
20240508,094200,200531910,7410,7410,7420,7410,657
20240508,094100,195663290,7410,7410,7410,7410,588
20240508,094000,191306210,7430,7410,7430,7410,408
20240508,093900,188282770,7420,7420,7420,7410,421
20240508,093800,185160160,7420,7420,7420,7420,679
20240508,093700,180121980,7430,7420,7430,7410,1175
20240508,093600,171409240,7420,7420,7420,7420,1471
20240508,093500,160494420,7430,7430,7430,7430,78
20240508,093400,159914880,7430,7460,7460,7430,1650
20240508,093300,147624680,7450,7450,7450,7450,245
20240508,093200,145799430,7450,7450,7450,7450,28
20240508,093100,145590830,7460,7460,7460,7460,6
20240508,093000,145546070,7460,7460,7460,7460,150
20240508,092900,144427070,7460,7460,7460,7460,61
20240508,092800,143972010,7460,7460,7460,7460,0
20240508,092700,143972010,7460,7460,7460,7460,122
20240508,092600,143061890,7460,7460,7460,7460,1077
20240508,092500,135027470,7460,7460,7460,7460,101
20240508,092400,134274010,7460,7460,7460,7460,68
20240508,092300,133766730,7460,7460,7460,7460,641
20240508,092200,128984870,7460,7470,7470,7460,758
20240508,092100,123322990,7480,7480,7480,7480,354
20240508,092000,120675070,7480,7480,7480,7480,122
20240508,091900,119762510,7490,7490,7490,7490,592
20240508,091800,115328430,7500,7500,7500,7500,0
20240508,091700,115328430,7500,7500,7500,7500,0
20240508,091600,115328430,7500,7500,7500,7500,0
20240508,091500,115328430,7500,7490,7500,7490,151
20240508,091400,114196040,7490,7490,7490,7490,2
20240508,091300,114181060,7500,7500,7500,7490,244
20240508,091200,112352260,7490,7500,7500,7490,318
20240508,091100,109968360,7500,7500,7500,7500,268
20240508,091000,107958360,7510,7520,7520,7510,667
20240508,090900,102943740,7520,7510,7520,7500,478
20240508,090800,99351010,7510,7530,7530,7510,320
20240508,090700,96942410,7530,7490,7530,7460,1764
20240508,090600,83744320,7540,7520,7540,7520,1038
20240508,090500,75930250,7520,7490,7520,7490,205
20240508,090400,74390210,7490,7530,7530,7490,2103
20240508,090300,58602250,7530,7480,7530,7480,2334
20240508,090200,41063510,7500,7470,7500,7470,809
20240508,090100,35001190,7500,7500,7500,7470,1147
20240508,090000,26410930,7500,7460,7500,7450,3536