KissMeData/234690/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,204300,969788320,10000,10000,10000,10000,3852
20240508,204200,969788320,10000,10000,10000,10000,0
20240508,204100,969788320,10000,10000,10000,10000,0
20240508,204000,969788320,10000,10000,10000,10000,0
20240508,203900,969788320,10000,10000,10000,10000,0
20240508,203800,969788320,10000,10000,10000,10000,0
20240508,203700,969788320,10000,10000,10000,10000,0
20240508,203600,969788320,10000,10000,10000,10000,0
20240508,203500,969788320,10000,10000,10000,10000,0
20240508,203400,969788320,10000,10000,10000,10000,0
20240508,203300,969788320,10000,10000,10000,10000,0
20240508,203200,969788320,10000,10000,10000,10000,0
20240508,203100,969788320,10000,10000,10000,10000,0
20240508,203000,969788320,10000,10000,10000,10000,0
20240508,202900,969788320,10000,10000,10000,10000,0
20240508,202800,969788320,10000,10000,10000,10000,0
20240508,202700,969788320,10000,10000,10000,10000,0
20240508,202600,969788320,10000,10000,10000,10000,0
20240508,202500,969788320,10000,10000,10000,10000,0
20240508,202400,969788320,10000,10000,10000,10000,0
20240508,202300,969788320,10000,10000,10000,10000,0
20240508,202200,969788320,10000,10000,10000,10000,0
20240508,202100,969788320,10000,10000,10000,10000,0
20240508,202000,969788320,10000,10000,10000,10000,0
20240508,201900,969788320,10000,10000,10000,10000,0
20240508,201800,969788320,10000,10000,10000,10000,0
20240508,201700,969788320,10000,10000,10000,10000,0
20240508,201600,969788320,10000,10000,10000,10000,0
20240508,201500,969788320,10000,10000,10000,10000,0
20240508,201400,969788320,10000,10000,10000,10000,0
20240508,201300,969788320,10000,10000,10000,10000,3852
20240508,201200,969788320,10000,10000,10000,10000,0
20240508,201100,969788320,10000,10000,10000,10000,0
20240508,201000,969788320,10000,10000,10000,10000,0
20240508,200900,969788320,10000,10000,10000,10000,0
20240508,200800,969788320,10000,10000,10000,10000,0
20240508,200700,969788320,10000,10000,10000,10000,0
20240508,200600,969788320,10000,10000,10000,10000,0
20240508,200500,969788320,10000,10000,10000,10000,0
20240508,200400,969788320,10000,10000,10000,10000,0
20240508,200300,969788320,10000,10000,10000,10000,0
20240508,200200,969788320,10000,10000,10000,10000,0
20240508,200100,969788320,10000,10000,10000,10000,0
20240508,200000,969788320,10000,10000,10000,10000,0
20240508,195900,969788320,10000,10000,10000,10000,0
20240508,195800,969788320,10000,10000,10000,10000,0
20240508,195700,969788320,10000,10000,10000,10000,0
20240508,195600,969788320,10000,10000,10000,10000,0
20240508,195500,969788320,10000,10000,10000,10000,0
20240508,195400,969788320,10000,10000,10000,10000,0
20240508,195300,969788320,10000,10000,10000,10000,0
20240508,195200,969788320,10000,10000,10000,10000,0
20240508,195100,969788320,10000,10000,10000,10000,0
20240508,195000,969788320,10000,10000,10000,10000,0
20240508,194900,969788320,10000,10000,10000,10000,0
20240508,194800,969788320,10000,10000,10000,10000,0
20240508,194700,969788320,10000,10000,10000,10000,0
20240508,194600,969788320,10000,10000,10000,10000,0
20240508,194500,969788320,10000,10000,10000,10000,0
20240508,194400,969788320,10000,10000,10000,10000,0
20240508,194300,969788320,10000,10000,10000,10000,3852
20240508,194200,969788320,10000,10000,10000,10000,0
20240508,194100,969788320,10000,10000,10000,10000,0
20240508,194000,969788320,10000,10000,10000,10000,0
20240508,193900,969788320,10000,10000,10000,10000,0
20240508,193800,969788320,10000,10000,10000,10000,0
20240508,193700,969788320,10000,10000,10000,10000,0
20240508,193600,969788320,10000,10000,10000,10000,0
20240508,193500,969788320,10000,10000,10000,10000,0
20240508,193400,969788320,10000,10000,10000,10000,0
20240508,193300,969788320,10000,10000,10000,10000,0
20240508,193200,969788320,10000,10000,10000,10000,0
20240508,193100,969788320,10000,10000,10000,10000,0
20240508,193000,969788320,10000,10000,10000,10000,0
20240508,192900,969788320,10000,10000,10000,10000,0
20240508,192800,969788320,10000,10000,10000,10000,0
20240508,192700,969788320,10000,10000,10000,10000,0
20240508,192600,969788320,10000,10000,10000,10000,0
20240508,192500,969788320,10000,10000,10000,10000,0
20240508,192400,969788320,10000,10000,10000,10000,0
20240508,192300,969788320,10000,10000,10000,10000,0
20240508,192200,969788320,10000,10000,10000,10000,0
20240508,192100,969788320,10000,10000,10000,10000,0
20240508,192000,969788320,10000,10000,10000,10000,0
20240508,191900,969788320,10000,10000,10000,10000,0
20240508,191800,969788320,10000,10000,10000,10000,0
20240508,191700,969788320,10000,10000,10000,10000,0
20240508,191600,969788320,10000,10000,10000,10000,0
20240508,191500,969788320,10000,10000,10000,10000,0
20240508,191400,969788320,10000,10000,10000,10000,0
20240508,191300,969788320,10000,10000,10000,10000,3852
20240508,191200,969788320,10000,10000,10000,10000,0
20240508,191100,969788320,10000,10000,10000,10000,0
20240508,191000,969788320,10000,10000,10000,10000,0
20240508,190900,969788320,10000,10000,10000,10000,0
20240508,190800,969788320,10000,10000,10000,10000,0
20240508,190700,969788320,10000,10000,10000,10000,0
20240508,190600,969788320,10000,10000,10000,10000,0
20240508,190500,969788320,10000,10000,10000,10000,0
20240508,190400,969788320,10000,10000,10000,10000,0
20240508,190300,969788320,10000,10000,10000,10000,0
20240508,190200,969788320,10000,10000,10000,10000,0
20240508,190100,969788320,10000,10000,10000,10000,0
20240508,190000,969788320,10000,10000,10000,10000,0
20240508,185900,969788320,10000,10000,10000,10000,0
20240508,185800,969788320,10000,10000,10000,10000,0
20240508,185700,969788320,10000,10000,10000,10000,0
20240508,185600,969788320,10000,10000,10000,10000,0
20240508,185500,969788320,10000,10000,10000,10000,0
20240508,185400,969788320,10000,10000,10000,10000,0
20240508,185300,969788320,10000,10000,10000,10000,0
20240508,185200,969788320,10000,10000,10000,10000,0
20240508,185100,969788320,10000,10000,10000,10000,0
20240508,185000,969788320,10000,10000,10000,10000,0
20240508,184900,969788320,10000,10000,10000,10000,0
20240508,184800,969788320,10000,10000,10000,10000,0
20240508,184700,969788320,10000,10000,10000,10000,0
20240508,184600,969788320,10000,10000,10000,10000,0
20240508,184500,969788320,10000,10000,10000,10000,0
20240508,184400,969788320,10000,10000,10000,10000,0
20240508,184300,969788320,10000,10000,10000,10000,3852
20240508,184200,969788320,10000,10000,10000,10000,0
20240508,184100,969788320,10000,10000,10000,10000,0
20240508,184000,969788320,10000,10000,10000,10000,0
20240508,183900,969788320,10000,10000,10000,10000,0
20240508,183800,969788320,10000,10000,10000,10000,0
20240508,183700,969788320,10000,10000,10000,10000,0
20240508,183600,969788320,10000,10000,10000,10000,0
20240508,183500,969788320,10000,10000,10000,10000,0
20240508,183400,969788320,10000,10000,10000,10000,0
20240508,183300,969788320,10000,10000,10000,10000,0
20240508,183200,969788320,10000,10000,10000,10000,0
20240508,183100,969788320,10000,10000,10000,10000,0
20240508,183000,969788320,10000,10000,10000,10000,0
20240508,182900,969788320,10000,10000,10000,10000,0
20240508,182800,969788320,10000,10000,10000,10000,0
20240508,182700,969788320,10000,10000,10000,10000,0
20240508,182600,969788320,10000,10000,10000,10000,0
20240508,182500,969788320,10000,10000,10000,10000,0
20240508,182400,969788320,10000,10000,10000,10000,0
20240508,182300,969788320,10000,10000,10000,10000,0
20240508,182200,969788320,10000,10000,10000,10000,0
20240508,182100,969788320,10000,10000,10000,10000,0
20240508,182000,969788320,10000,10000,10000,10000,0
20240508,181900,969788320,10000,10000,10000,10000,0
20240508,181800,969788320,10000,10000,10000,10000,0
20240508,181700,969788320,10000,10000,10000,10000,0
20240508,181600,969788320,10000,10000,10000,10000,0
20240508,181500,969788320,10000,10000,10000,10000,0
20240508,181400,969788320,10000,10000,10000,10000,0
20240508,181300,969788320,10000,10000,10000,10000,3852
20240508,181200,969788320,10000,10000,10000,10000,0
20240508,181100,969788320,10000,10000,10000,10000,0
20240508,181000,969788320,10000,10000,10000,10000,0
20240508,180900,969788320,10000,10000,10000,10000,0
20240508,180800,969788320,10000,10000,10000,10000,0
20240508,180700,969788320,10000,10000,10000,10000,0
20240508,180600,969788320,10000,10000,10000,10000,0
20240508,180500,969788320,10000,10000,10000,10000,0
20240508,180400,969788320,10000,10000,10000,10000,0
20240508,180300,969788320,10000,10000,10000,10000,0
20240508,180200,969788320,10000,10000,10000,10000,0
20240508,180100,969788320,10000,10000,10000,10000,0
20240508,180000,969788320,10000,10000,10000,10000,0
20240508,175900,969788320,10000,10000,10000,10000,0
20240508,175800,969788320,10000,10000,10000,10000,0
20240508,175700,969788320,10000,10000,10000,10000,0
20240508,175600,969788320,10000,10000,10000,10000,0
20240508,175500,969788320,10000,10000,10000,10000,0
20240508,175400,969788320,10000,10000,10000,10000,0
20240508,175300,969788320,10000,10000,10000,10000,0
20240508,175200,969788320,10000,10000,10000,10000,0
20240508,175100,969788320,10000,10000,10000,10000,0
20240508,175000,969788320,10000,10000,10000,10000,0
20240508,174900,969788320,10000,10000,10000,10000,0
20240508,174800,969788320,10000,10000,10000,10000,0
20240508,174700,969788320,10000,10000,10000,10000,0
20240508,174600,969788320,10000,10000,10000,10000,0
20240508,174500,969788320,10000,10000,10000,10000,0
20240508,174400,969788320,10000,10000,10000,10000,0
20240508,174300,969788320,10000,10000,10000,10000,3852
20240508,174200,969788320,10000,10000,10000,10000,0
20240508,174100,969788320,10000,10000,10000,10000,0
20240508,174000,969788320,10000,10000,10000,10000,0
20240508,173900,969788320,10000,10000,10000,10000,0
20240508,173800,969788320,10000,10000,10000,10000,0
20240508,173700,969788320,10000,10000,10000,10000,0
20240508,173600,969788320,10000,10000,10000,10000,0
20240508,173500,969788320,10000,10000,10000,10000,0
20240508,173400,969788320,10000,10000,10000,10000,0
20240508,173300,969788320,10000,10000,10000,10000,0
20240508,173200,969788320,10000,10000,10000,10000,0
20240508,173100,969788320,10000,10000,10000,10000,0
20240508,173000,969788320,10000,10000,10000,10000,0
20240508,172900,969788320,10000,10000,10000,10000,0
20240508,172800,969788320,10000,10000,10000,10000,0
20240508,172700,969788320,10000,10000,10000,10000,0
20240508,172600,969788320,10000,10000,10000,10000,0
20240508,172500,969788320,10000,10000,10000,10000,0
20240508,172400,969788320,10000,10000,10000,10000,0
20240508,172300,969788320,10000,10000,10000,10000,0
20240508,172200,969788320,10000,10000,10000,10000,0
20240508,172100,969788320,10000,10000,10000,10000,0
20240508,172000,969788320,10000,10000,10000,10000,0
20240508,171900,969788320,10000,10000,10000,10000,0
20240508,171800,969788320,10000,10000,10000,10000,0
20240508,171700,969788320,10000,10000,10000,10000,0
20240508,171600,969788320,10000,10000,10000,10000,0
20240508,171500,969788320,10000,10000,10000,10000,0
20240508,171400,969788320,10000,10000,10000,10000,0
20240508,171300,969788320,10000,10000,10000,10000,3852
20240508,171200,969788320,10000,10000,10000,10000,0
20240508,171100,969788320,10000,10000,10000,10000,0
20240508,171000,969788320,10000,10000,10000,10000,0
20240508,170900,969788320,10000,10000,10000,10000,0
20240508,170800,969788320,10000,10000,10000,10000,0
20240508,170700,969788320,10000,10000,10000,10000,0
20240508,170600,969788320,10000,10000,10000,10000,0
20240508,170500,969788320,10000,10000,10000,10000,0
20240508,170400,969788320,10000,10000,10000,10000,0
20240508,170300,969788320,10000,10000,10000,10000,0
20240508,170200,969788320,10000,10000,10000,10000,0
20240508,170100,969788320,10000,10000,10000,10000,0
20240508,170000,969788320,10000,10000,10000,10000,0
20240508,165900,969788320,10000,10000,10000,10000,0
20240508,165800,969788320,10000,10000,10000,10000,0
20240508,165700,969788320,10000,10000,10000,10000,0
20240508,165600,969788320,10000,10000,10000,10000,0
20240508,165500,969788320,10000,10000,10000,10000,0
20240508,165400,969788320,10000,10000,10000,10000,0
20240508,165300,969788320,10000,10000,10000,10000,0
20240508,165200,969788320,10000,10000,10000,10000,0
20240508,165100,969788320,10000,10000,10000,10000,0
20240508,165000,969788320,10000,10000,10000,10000,0
20240508,164900,969788320,10000,10000,10000,10000,0
20240508,164800,969788320,10000,10000,10000,10000,0
20240508,164700,969788320,10000,10000,10000,10000,0
20240508,164600,969788320,10000,10000,10000,10000,0
20240508,164500,969788320,10000,10000,10000,10000,0
20240508,164400,969788320,10000,10000,10000,10000,0
20240508,164300,969788320,10000,10000,10000,10000,3852
20240508,164200,969788320,10000,10000,10000,10000,0
20240508,164100,969788320,10000,10000,10000,10000,0
20240508,164000,969788320,10000,10000,10000,10000,0
20240508,163900,969788320,10000,10000,10000,10000,0
20240508,163800,969788320,10000,10000,10000,10000,0
20240508,163700,969788320,10000,10000,10000,10000,0
20240508,163600,969788320,10000,10000,10000,10000,0
20240508,163500,969788320,10000,10000,10000,10000,0
20240508,163400,969788320,10000,10000,10000,10000,0
20240508,163300,969788320,10000,10000,10000,10000,0
20240508,163200,969788320,10000,10000,10000,10000,0
20240508,163100,969788320,10000,10000,10000,10000,0
20240508,163000,969788320,10000,10000,10000,10000,0
20240508,162900,969788320,10000,10000,10000,10000,0
20240508,162800,969788320,10000,10000,10000,10000,0
20240508,162700,969788320,10000,10000,10000,10000,0
20240508,162600,969788320,10000,10000,10000,10000,0
20240508,162500,969788320,10000,10000,10000,10000,0
20240508,162400,969788320,10000,10000,10000,10000,0
20240508,162300,969788320,10000,10000,10000,10000,0
20240508,162200,969788320,10000,10000,10000,10000,0
20240508,162100,969788320,10000,10000,10000,10000,0
20240508,162000,969788320,10000,10000,10000,10000,0
20240508,161900,969788320,10000,10000,10000,10000,0
20240508,161800,969788320,10000,10000,10000,10000,0
20240508,161700,969788320,10000,10000,10000,10000,0
20240508,161600,969788320,10000,10000,10000,10000,0
20240508,161500,969788320,10000,10000,10000,10000,0
20240508,161400,969788320,10000,10000,10000,10000,0
20240508,161300,969788320,10000,10000,10000,10000,3852
20240508,161200,969788320,10000,10000,10000,10000,0
20240508,161100,969788320,10000,10000,10000,10000,0
20240508,161000,969788320,10000,10000,10000,10000,0
20240508,160900,969788320,10000,10000,10000,10000,0
20240508,160800,969788320,10000,10000,10000,10000,0
20240508,160700,969788320,10000,10000,10000,10000,0
20240508,160600,969788320,10000,10000,10000,10000,0
20240508,160500,969788320,10000,10000,10000,10000,0
20240508,160400,969788320,10000,10000,10000,10000,0
20240508,160300,969788320,10000,10000,10000,10000,0
20240508,160200,969788320,10000,10000,10000,10000,0
20240508,160100,969788320,10000,10000,10000,10000,0
20240508,160000,969788320,10000,10000,10000,10000,0
20240508,155900,969788320,10000,10000,10000,10000,0
20240508,155800,969788320,10000,10000,10000,10000,0
20240508,155700,969788320,10000,10000,10000,10000,0
20240508,155600,969788320,10000,10000,10000,10000,0
20240508,155500,969788320,10000,10000,10000,10000,0
20240508,155400,969788320,10000,10000,10000,10000,0
20240508,155300,969788320,10000,10000,10000,10000,0
20240508,155200,969788320,10000,10000,10000,10000,0
20240508,155100,969788320,10000,10000,10000,10000,0
20240508,155000,969788320,10000,10000,10000,10000,0
20240508,154900,969788320,10000,10000,10000,10000,0
20240508,154800,969788320,10000,10000,10000,10000,0
20240508,154700,969788320,10000,10000,10000,10000,0
20240508,154600,969788320,10000,10000,10000,10000,0
20240508,154500,969788320,10000,10000,10000,10000,0
20240508,154400,969788320,10000,10000,10000,10000,0
20240508,154300,969788320,10000,10000,10000,10000,3852
20240508,154200,969788320,10000,10000,10000,10000,0
20240508,154100,969788320,10000,10000,10000,10000,0
20240508,154000,969788320,10000,10000,10000,10000,0
20240508,153900,969788320,10000,10000,10000,10000,0
20240508,153800,969788320,10000,10000,10000,10000,0
20240508,153700,969788320,10000,10000,10000,10000,0
20240508,153600,969788320,10000,10000,10000,10000,0
20240508,153500,969788320,10000,10000,10000,10000,0
20240508,153400,969788320,10000,10000,10000,10000,0
20240508,153300,969788320,10000,10000,10000,10000,0
20240508,153200,969788320,10000,10000,10000,10000,0
20240508,153100,969788320,10000,10000,10000,10000,0
20240508,153000,969788320,10000,10000,10000,10000,3852
20240508,152900,931268320,10070,10070,10070,10070,0
20240508,152800,931268320,10070,10070,10070,10070,0
20240508,152700,931268320,10070,10070,10070,10070,0
20240508,152600,931268320,10070,10070,10070,10070,0
20240508,152500,931268320,10070,10070,10070,10070,0
20240508,152400,931268320,10070,10070,10070,10070,0
20240508,152300,931268320,10070,10070,10070,10070,0
20240508,152200,931268320,10070,10070,10070,10070,0
20240508,152100,931268320,10070,10070,10070,10070,0
20240508,152000,931268320,10070,10070,10070,10070,0
20240508,151900,931268320,10070,10070,10070,10010,211
20240508,151800,929144090,10040,10040,10040,10040,9
20240508,151700,929053730,10070,10070,10070,10070,2
20240508,151600,929033590,10040,10070,10070,10040,8
20240508,151500,928953210,10080,10010,10080,9990,4002
20240508,151400,888945380,10000,10100,10100,10000,11015
20240508,151300,778586080,10080,10080,10080,10080,203
20240508,151200,776539840,10060,10060,10060,10060,0
20240508,151100,776539840,10060,10100,10100,10060,12
20240508,151000,776418720,10100,10160,10160,10060,1117
20240508,150900,765175770,10160,10110,10160,10050,3005
20240508,150800,734959190,10160,10160,10160,10160,400
20240508,150700,730895190,10150,10150,10150,10150,0
20240508,150600,730895190,10150,10150,10150,10150,136
20240508,150500,729514790,10150,10150,10150,10150,0
20240508,150400,729514790,10150,10150,10150,10150,0
20240508,150300,729514790,10150,10150,10150,10150,140
20240508,150200,728093790,10150,10150,10150,10150,0
20240508,150100,728093790,10150,10130,10150,10130,76
20240508,150000,727323880,10110,10110,10110,10110,80
20240508,145900,726515080,10100,10100,10110,10100,6
20240508,145800,726454460,10100,10100,10110,10100,15
20240508,145700,726302920,10090,10100,10100,10090,5
20240508,145600,726252450,10110,10100,10110,10100,40
20240508,145500,725848090,10100,10100,10110,10100,40
20240508,145400,725444070,10090,10090,10090,10090,2
20240508,145300,725423890,10100,10080,10100,10080,697
20240508,145200,718384690,10080,10080,10080,10080,4
20240508,145100,718344370,10080,10080,10080,10080,2
20240508,145000,718324210,10080,10090,10090,10080,24
20240508,144900,718082080,10080,10060,10080,10060,6
20240508,144800,718021620,10080,10080,10080,10080,4
20240508,144700,717981300,10060,10070,10090,10060,64
20240508,144600,717335860,10080,10070,10080,10070,45
20240508,144500,716882280,10070,10060,10070,10060,4
20240508,144400,716842010,10060,10070,10070,10060,3
20240508,144300,716811820,10070,10060,10070,10060,11
20240508,144200,716701090,10060,10060,10060,10060,2
20240508,144100,716680970,10060,10050,10060,10050,3
20240508,144000,716650800,10090,10090,10090,10090,0
20240508,143900,716650800,10090,10070,10090,10050,5003
20240508,143800,666360970,10080,10080,10080,10080,3
20240508,143700,666330730,10070,10080,10080,10070,101
20240508,143600,665313650,10100,10090,10100,10090,23
20240508,143500,665081380,10090,10090,10090,10090,3
20240508,143400,665051110,10100,10100,10100,10100,17
20240508,143300,664879410,10100,10100,10100,10100,2
20240508,143200,664859210,10100,10110,10110,10100,7
20240508,143100,664788460,10100,10100,10100,10100,5
20240508,143000,664737960,10100,10100,10100,10100,2
20240508,142900,664717760,10100,10100,10100,10100,3
20240508,142800,664687460,10100,10100,10100,10100,46
20240508,142700,664222860,10090,10090,10090,10090,4
20240508,142600,664182500,10090,10080,10100,10080,24
20240508,142500,663940530,10090,10090,10090,10090,3
20240508,142400,663910260,10090,10090,10090,10080,6
20240508,142300,663849730,10090,10090,10090,10090,3
20240508,142200,663819460,10100,10090,10100,10090,4
20240508,142100,663779090,10100,10100,10110,10100,25
20240508,142000,663526370,10100,10100,10100,10100,6
20240508,141900,663465770,10090,10090,10090,10090,1
20240508,141800,663455680,10100,10090,10100,10090,3
20240508,141700,663425400,10090,10090,10090,10090,1
20240508,141600,663415310,10140,10140,10140,10140,0
20240508,141500,663415310,10140,10120,10140,10120,7
20240508,141400,663344420,10130,10110,10130,10110,4
20240508,141300,663303940,10130,10130,10130,10130,0
20240508,141200,663303940,10130,10130,10130,10130,2
20240508,141100,663283680,10130,10120,10130,10120,2
20240508,141000,663263430,10140,10100,10140,10100,26
20240508,140900,663000500,10120,10120,10120,10110,3
20240508,140800,662970150,10120,10110,10120,10110,5
20240508,140700,662919570,10150,10150,10150,10150,0
20240508,140600,662919570,10150,10110,10150,10110,23
20240508,140500,662686270,10110,10110,10110,10110,3
20240508,140400,662655940,10090,10090,10090,10090,1
20240508,140300,662645850,10090,10090,10090,10090,19
20240508,140200,662454140,10080,10060,10080,10060,997
20240508,140100,652413350,10060,10050,10060,10050,2
20240508,140000,652393240,10050,10050,10050,10050,0
20240508,135900,652393240,10050,10060,10090,10050,25
20240508,135800,652141320,10060,10060,10060,10050,503
20240508,135700,647086150,10060,10060,10060,10050,523
20240508,135600,641825280,10060,10060,10060,10060,118
20240508,135500,640638200,10070,10060,10070,10060,11
20240508,135400,640527440,10070,10070,10070,10060,44
20240508,135300,640084390,10070,10070,10070,10070,3
20240508,135200,640054180,10070,10070,10070,10070,4
20240508,135100,640013900,10090,10070,10090,10070,23
20240508,135000,639781880,10060,10060,10060,10060,4
20240508,134900,639741640,10060,10060,10060,10060,2
20240508,134800,639721520,10060,10060,10060,10060,2
20240508,134700,639701400,10070,10060,10070,10060,3
20240508,134600,639671210,10060,10060,10060,10060,103
20240508,134500,638635030,10060,10070,10070,10060,4
20240508,134400,638594780,10090,10070,10090,10070,24
20240508,134300,638352810,10070,10080,10080,10070,6
20240508,134200,638292380,10080,10080,10080,10080,4
20240508,134100,638252060,10080,10090,10090,10080,6
20240508,134000,638191560,10080,10080,10080,10080,3
20240508,133900,638161320,10090,10070,10090,10070,496
20240508,133800,633161680,10070,10060,10070,10060,4
20240508,133700,633121420,10080,10070,10080,10070,23
20240508,133600,632889590,10060,10060,10060,10060,4
20240508,133500,632849350,10060,10050,10060,10050,5
20240508,133400,632799060,10050,10060,10060,10050,1018
20240508,133300,622567550,10060,10060,10060,10060,2
20240508,133200,622547430,10060,10060,10060,10060,4
20240508,133100,622507190,10060,10060,10060,10060,351
20240508,133000,618976130,10060,10050,10060,10050,27
20240508,132900,618704540,10060,10060,10060,10050,130
20240508,132800,617396760,10070,10060,10070,10060,3
20240508,132700,617366560,10060,10050,10060,10050,57
20240508,132600,616793500,10060,10050,10060,10050,17
20240508,132500,616622510,10060,10050,10060,10050,4
20240508,132400,616582290,10060,10050,10060,10050,4
20240508,132300,616542070,10060,10060,10060,10050,293
20240508,132200,613594510,10060,10060,10070,10060,24
20240508,132100,613352850,10060,10060,10060,10060,4
20240508,132000,613312610,10050,10050,10060,10050,5
20240508,131900,613262340,10050,10050,10050,10050,3
20240508,131800,613232190,10060,10060,10060,10050,9
20240508,131700,613141670,10060,10060,10060,10060,2
20240508,131600,613121550,10060,10060,10060,10060,3
20240508,131500,613091370,10080,10060,10080,10060,25
20240508,131400,612839620,10060,10060,10060,10060,3
20240508,131300,612809440,10070,10070,10070,10070,2
20240508,131200,612789300,10070,10070,10070,10070,1
20240508,131100,612779230,10070,10050,10070,10050,2
20240508,131000,612759110,10080,10050,10080,10040,501
20240508,130900,607727030,10040,10060,10060,10040,1502
20240508,130800,592634630,10050,10050,10050,10050,0
20240508,130700,592634630,10050,10060,10080,10050,617
20240508,130600,586432690,10060,10060,10060,10060,0
20240508,130500,586432690,10060,10060,10060,10060,18
20240508,130400,586251610,10080,10080,10080,10080,0
20240508,130300,586251610,10080,10080,10080,10080,0
20240508,130200,586251610,10080,10080,10080,10080,0
20240508,130100,586251610,10080,10080,10080,10080,23
20240508,130000,586019770,10080,10080,10080,10080,0
20240508,125900,586019770,10080,10080,10080,10080,0
20240508,125800,586019770,10080,10050,10080,10050,11
20240508,125700,585908920,10040,10040,10040,10040,0
20240508,125600,585908920,10040,10040,10040,10040,0
20240508,125500,585908920,10040,10050,10050,10040,1001
20240508,125400,575854360,10050,10050,10050,10050,0
20240508,125300,575854360,10050,10050,10050,10050,11
20240508,125200,575743810,10080,10080,10080,10080,23
20240508,125100,575511970,10050,10050,10050,10050,20
20240508,125000,575310970,10080,10050,10080,10050,1502
20240508,124900,560210440,10060,10060,10060,10060,2
20240508,124800,560190320,10060,10060,10060,10060,2
20240508,124700,560170200,10060,10060,10060,10060,0
20240508,124600,560170200,10060,10060,10060,10060,30
20240508,124500,559868400,10060,10060,10070,10060,73
20240508,124400,559133790,10060,10060,10060,10060,20
20240508,124300,558932590,10060,10060,10060,10060,0
20240508,124200,558932590,10060,10060,10060,10060,0
20240508,124100,558932590,10060,10060,10060,10060,10
20240508,124000,558831990,10060,10060,10060,10060,10
20240508,123900,558731390,10070,10070,10070,10070,0
20240508,123800,558731390,10070,10070,10070,10070,123
20240508,123700,557492780,10050,10050,10050,10050,20
20240508,123600,557291780,10050,10050,10050,10050,0
20240508,123500,557291780,10050,10050,10050,10050,0
20240508,123400,557291780,10050,10050,10050,10050,0
20240508,123300,557291780,10050,10050,10050,10050,40
20240508,123200,556889780,10050,10050,10050,10050,75
20240508,123100,556136030,10070,10070,10070,10070,23
20240508,123000,555904420,10040,10050,10050,10040,660
20240508,122900,549277920,10050,10070,10070,10050,212
20240508,122800,547147280,10040,10050,10050,10040,600
20240508,122700,541122280,10050,10050,10050,10050,44
20240508,122600,540680080,10040,10050,10050,10040,410
20240508,122500,536561680,10070,10050,10070,10040,3474
20240508,122400,501660110,10050,10070,10070,10050,15169
20240508,122300,349131660,10080,10080,10080,10080,23
20240508,122200,348899820,10080,10080,10080,10080,10
20240508,122100,348799020,10070,10070,10070,10070,23
20240508,122000,348567410,10080,10080,10080,10080,0
20240508,121900,348567410,10080,10080,10080,10080,0
20240508,121800,348567410,10080,10080,10080,10080,0
20240508,121700,348567410,10080,10080,10080,10080,0
20240508,121600,348567410,10080,10080,10080,10080,23
20240508,121500,348335570,10080,10080,10080,10080,1
20240508,121400,348325490,10070,10070,10070,10070,0
20240508,121300,348325490,10070,10090,10090,10070,101
20240508,121200,347308400,10070,10070,10070,10070,2
20240508,121100,347288260,10090,10090,10090,10090,0
20240508,121000,347288260,10090,10090,10090,10090,0
20240508,120900,347288260,10090,10090,10090,10090,0
20240508,120800,347288260,10090,10090,10090,10090,23
20240508,120700,347056190,10070,10070,10070,10070,0
20240508,120600,347056190,10070,10070,10070,10070,23
20240508,120500,346824580,10070,10070,10070,10070,0
20240508,120400,346824580,10070,10070,10070,10070,974
20240508,120300,337016400,10090,10090,10090,10090,0
20240508,120200,337016400,10090,10090,10090,10090,0
20240508,120100,337016400,10090,10090,10090,10090,23
20240508,120000,336784330,10090,10090,10090,10090,0
20240508,115900,336784330,10090,10090,10090,10090,0
20240508,115800,336784330,10090,10090,10090,10090,21
20240508,115700,336572440,10080,10080,10080,10080,10
20240508,115600,336471640,10090,10090,10090,10090,0
20240508,115500,336471640,10090,10090,10090,10090,0
20240508,115400,336471640,10090,10090,10090,10090,23
20240508,115300,336239570,10090,10090,10090,10090,6
20240508,115200,336179030,10090,10090,10090,10090,0
20240508,115100,336179030,10090,10070,10090,10070,23
20240508,115000,335947400,10090,10090,10090,10090,0
20240508,114900,335947400,10090,10090,10090,10090,0
20240508,114800,335947400,10090,10090,10090,10090,1
20240508,114700,335937310,10080,10080,10080,10080,6
20240508,114600,335876830,10090,10090,10090,10090,23
20240508,114500,335644760,10080,10080,10080,10080,0
20240508,114400,335644760,10080,10080,10080,10080,13
20240508,114300,335513720,10080,10080,10080,10080,184
20240508,114200,333659000,10090,10090,10090,10090,1
20240508,114100,333648910,10080,10080,10080,10080,0
20240508,114000,333648910,10080,10080,10080,10080,20
20240508,113900,333447310,10080,10080,10080,10080,100
20240508,113800,332439310,10090,10090,10090,10090,0
20240508,113700,332439310,10090,10090,10090,10090,0
20240508,113600,332439310,10090,10090,10090,10090,0
20240508,113500,332439310,10090,10090,10090,10090,50
20240508,113400,331934810,10090,10090,10090,10090,8
20240508,113300,331854090,10070,10070,10070,10070,42
20240508,113200,331431150,10090,10090,10090,10090,23
20240508,113100,331199080,10070,10090,10090,10070,57
20240508,113000,330624690,10090,10070,10090,10070,170
20240508,112900,328912770,10090,10090,10090,10090,0
20240508,112800,328912770,10090,10090,10090,10090,0
20240508,112700,328912770,10090,10090,10090,10090,0
20240508,112600,328912770,10090,10090,10090,10090,0
20240508,112500,328912770,10090,10090,10090,10090,0
20240508,112400,328912770,10090,10090,10090,10090,25
20240508,112300,328660520,10060,10060,10060,10060,0
20240508,112200,328660520,10060,10060,10060,10060,0
20240508,112100,328660520,10060,10060,10060,10060,11
20240508,112000,328549860,10090,10090,10090,10090,21
20240508,111900,328337970,10080,10080,10080,10080,0
20240508,111800,328337970,10080,10080,10080,10080,10
20240508,111700,328237170,10080,10070,10080,10070,88
20240508,111600,327350370,10070,10070,10070,10070,52
20240508,111500,326826730,10070,10070,10070,10070,273
20240508,111400,324077620,10080,10080,10080,10080,0
20240508,111300,324077620,10080,10080,10080,10080,0
20240508,111200,324077620,10080,10080,10080,10080,25
20240508,111100,323825620,10080,10080,10080,10080,0
20240508,111000,323825620,10080,10080,10080,10080,20
20240508,110900,323624020,10090,10090,10090,10090,23
20240508,110800,323391950,10090,10090,10090,10090,30
20240508,110700,323089250,10090,10090,10090,10090,0
20240508,110600,323089250,10090,10090,10090,10090,10
20240508,110500,322988350,10090,10090,10090,10090,0
20240508,110400,322988350,10090,10090,10090,10090,10
20240508,110300,322887450,10080,10090,10090,10080,112
20240508,110200,321758380,10100,10120,10190,10100,235
20240508,110100,319382960,10100,10100,10100,10100,0
20240508,110000,319382960,10100,10100,10100,10100,0
20240508,105900,319382960,10100,10100,10100,10100,22
20240508,105800,319160760,10120,10120,10120,10120,1
20240508,105700,319150640,10120,10120,10120,10120,0
20240508,105600,319150640,10120,10120,10120,10120,0
20240508,105500,319150640,10120,10120,10120,10120,0
20240508,105400,319150640,10120,10120,10120,10120,24
20240508,105300,318907760,10120,10120,10120,10120,0
20240508,105200,318907760,10120,10120,10120,10120,80
20240508,105100,318098160,10120,10120,10120,10120,0
20240508,105000,318098160,10120,10110,10120,10110,11
20240508,104900,317986850,10120,10120,10120,10120,0
20240508,104800,317986850,10120,10120,10120,10120,0
20240508,104700,317986850,10120,10120,10120,10120,0
20240508,104600,317986850,10120,10120,10120,10120,0
20240508,104500,317986850,10120,10120,10120,10120,0
20240508,104400,317986850,10120,10120,10120,10120,0
20240508,104300,317986850,10120,10120,10120,10120,1
20240508,104200,317976730,10110,10110,10110,10110,2
20240508,104100,317956510,10120,10120,10120,10120,0
20240508,104000,317956510,10120,10120,10120,10120,0
20240508,103900,317956510,10120,10120,10120,10120,0
20240508,103800,317956510,10120,10120,10120,10120,0
20240508,103700,317956510,10120,10120,10120,10120,10
20240508,103600,317855310,10120,10120,10120,10120,10
20240508,103500,317754110,10120,10110,10120,10110,10
20240508,103400,317652920,10120,10120,10120,10120,0
20240508,103300,317652920,10120,10120,10120,10120,0
20240508,103200,317652920,10120,10070,10120,10070,621
20240508,103100,311371910,10100,10100,10100,10100,0
20240508,103000,311371910,10100,10100,10100,10100,0
20240508,102900,311371910,10100,10100,10100,10100,2
20240508,102800,311351710,10100,10100,10100,10100,1
20240508,102700,311341610,10060,10060,10060,10060,0
20240508,102600,311341610,10060,10060,10060,10060,0
20240508,102500,311341610,10060,10060,10060,10060,0
20240508,102400,311341610,10060,10060,10060,10060,30
20240508,102300,311039810,10060,10060,10060,10060,20
20240508,102200,310838610,10070,10070,10070,10070,0
20240508,102100,310838610,10070,10070,10070,10070,718
20240508,102000,303608350,10060,10060,10060,10060,20
20240508,101900,303407150,10060,10060,10060,10060,0
20240508,101800,303407150,10060,10060,10060,10060,0
20240508,101700,303407150,10060,10060,10060,10060,0
20240508,101600,303407150,10060,10060,10060,10060,0
20240508,101500,303407150,10060,10060,10060,10060,0
20240508,101400,303407150,10060,10060,10060,10060,0
20240508,101300,303407150,10060,10060,10060,10060,0
20240508,101200,303407150,10060,10060,10060,10060,0
20240508,101100,303407150,10060,10060,10060,10060,23
20240508,101000,303175770,10060,10060,10060,10060,0
20240508,100900,303175770,10060,10080,10080,10060,374
20240508,100800,299409210,10070,10070,10070,10070,0
20240508,100700,299409210,10070,10070,10070,10070,1
20240508,100600,299399140,10070,10120,10120,10070,10
20240508,100500,299298390,10120,10120,10120,10120,0
20240508,100400,299298390,10120,10120,10120,10120,0
20240508,100300,299298390,10120,10110,10120,10110,4
20240508,100200,299257920,10120,10120,10120,10120,5
20240508,100100,299207320,10120,10120,10120,10120,0
20240508,100000,299207320,10120,10120,10120,10120,1
20240508,095900,299197200,10100,10090,10100,10090,13
20240508,095800,299065990,10090,10080,10090,10080,8
20240508,095700,298985340,10090,10090,10090,10090,0
20240508,095600,298985340,10090,10090,10090,10090,0
20240508,095500,298985340,10090,10090,10090,10090,0
20240508,095400,298985340,10090,10090,10090,10090,50
20240508,095300,298480840,10060,10070,10070,10060,217
20240508,095200,296297810,10090,10090,10090,10090,0
20240508,095100,296297810,10090,10090,10090,10090,1
20240508,095000,296287720,10090,10090,10090,10090,0
20240508,094900,296287720,10090,10090,10090,10090,1
20240508,094800,296277630,10050,10050,10050,10050,0
20240508,094700,296277630,10050,10050,10050,10050,41
20240508,094600,295865580,10050,10050,10050,10050,78
20240508,094500,295081680,10050,10050,10050,10050,0
20240508,094400,295081680,10050,10050,10050,10050,209
20240508,094300,292981230,10060,10070,10070,10060,7
20240508,094200,292910800,10050,10050,10050,10050,0
20240508,094100,292910800,10050,10050,10050,10050,10
20240508,094000,292810300,10050,10050,10050,10050,1000
20240508,093900,282760300,10060,10060,10060,10060,10
20240508,093800,282659700,10080,10090,10090,10080,128
20240508,093700,281369180,10090,10090,10090,10090,0
20240508,093600,281369180,10090,10090,10090,10090,10
20240508,093500,281268280,10090,10060,10090,10060,14
20240508,093400,281127410,10090,10090,10090,10050,3
20240508,093300,281097180,10060,10080,10080,10060,85
20240508,093200,280240440,10050,10050,10080,10050,265
20240508,093100,277577160,10080,10060,10080,10060,20
20240508,093000,277375940,10060,10040,10060,10040,95
20240508,092900,276421030,10050,10050,10050,10050,50
20240508,092800,275918530,10050,10050,10050,10050,0
20240508,092700,275918530,10050,10050,10050,10050,34
20240508,092600,275576830,10040,10050,10050,10040,776
20240508,092500,267785600,10060,10060,10060,10060,20
20240508,092400,267584400,10050,10060,10060,10050,649
20240508,092300,261061640,10060,10060,10060,10060,144
20240508,092200,259613000,10060,10060,10060,10060,261
20240508,092100,256987340,10060,10060,10060,10060,0
20240508,092000,256987340,10060,10060,10060,10060,0
20240508,091900,256987340,10060,10070,10070,10060,140
20240508,091800,255578910,10100,10100,10100,10100,1
20240508,091700,255568810,10120,10120,10120,10120,20
20240508,091600,255366410,10120,10060,10120,10060,150
20240508,091500,253856870,10060,10060,10060,10060,1388
20240508,091400,239893590,10060,10100,10100,10060,2512
20240508,091300,214621550,10100,10100,10100,10100,1
20240508,091200,214611450,10060,10120,10120,10060,257
20240508,091100,212013570,10120,10060,10120,10060,1142
20240508,091000,200524930,10060,10230,10230,10060,2672
20240508,090900,173547230,10240,10060,10270,10060,2419
20240508,090800,149145970,10070,10100,10120,10070,4412
20240508,090700,104637220,10120,10120,10120,10120,3
20240508,090600,104606860,10070,10060,10070,10060,2021
20240508,090500,84255640,10060,10040,10060,10040,1490
20240508,090400,69295540,10040,10070,10070,10020,384
20240508,090300,65439440,10120,10120,10140,10100,401
20240508,090200,61376690,10040,10140,10140,10040,5778
20240508,090100,3223150,10150,10150,10150,10150,0
20240508,090000,3223150,10150,10200,10200,10150,316