KissMeData/303030/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210100,481550144,1591,1591,1591,1591,7436
20240508,210000,481550144,1591,1591,1591,1591,0
20240508,205900,481550144,1591,1591,1591,1591,0
20240508,205800,481550144,1591,1591,1591,1591,0
20240508,205700,481550144,1591,1591,1591,1591,0
20240508,205600,481550144,1591,1591,1591,1591,0
20240508,205500,481550144,1591,1591,1591,1591,0
20240508,205400,481550144,1591,1591,1591,1591,0
20240508,205300,481550144,1591,1591,1591,1591,0
20240508,205200,481550144,1591,1591,1591,1591,0
20240508,205100,481550144,1591,1591,1591,1591,0
20240508,205000,481550144,1591,1591,1591,1591,0
20240508,204900,481550144,1591,1591,1591,1591,0
20240508,204800,481550144,1591,1591,1591,1591,0
20240508,204700,481550144,1591,1591,1591,1591,0
20240508,204600,481550144,1591,1591,1591,1591,0
20240508,204500,481550144,1591,1591,1591,1591,0
20240508,204400,481550144,1591,1591,1591,1591,0
20240508,204300,481550144,1591,1591,1591,1591,0
20240508,204200,481550144,1591,1591,1591,1591,0
20240508,204100,481550144,1591,1591,1591,1591,0
20240508,204000,481550144,1591,1591,1591,1591,0
20240508,203900,481550144,1591,1591,1591,1591,0
20240508,203800,481550144,1591,1591,1591,1591,0
20240508,203700,481550144,1591,1591,1591,1591,0
20240508,203600,481550144,1591,1591,1591,1591,0
20240508,203500,481550144,1591,1591,1591,1591,0
20240508,203400,481550144,1591,1591,1591,1591,0
20240508,203300,481550144,1591,1591,1591,1591,0
20240508,203200,481550144,1591,1591,1591,1591,0
20240508,203100,481550144,1591,1591,1591,1591,7436
20240508,203000,481550144,1591,1591,1591,1591,0
20240508,202900,481550144,1591,1591,1591,1591,0
20240508,202800,481550144,1591,1591,1591,1591,0
20240508,202700,481550144,1591,1591,1591,1591,0
20240508,202600,481550144,1591,1591,1591,1591,0
20240508,202500,481550144,1591,1591,1591,1591,0
20240508,202400,481550144,1591,1591,1591,1591,0
20240508,202300,481550144,1591,1591,1591,1591,0
20240508,202200,481550144,1591,1591,1591,1591,0
20240508,202100,481550144,1591,1591,1591,1591,0
20240508,202000,481550144,1591,1591,1591,1591,0
20240508,201900,481550144,1591,1591,1591,1591,0
20240508,201800,481550144,1591,1591,1591,1591,0
20240508,201700,481550144,1591,1591,1591,1591,0
20240508,201600,481550144,1591,1591,1591,1591,0
20240508,201500,481550144,1591,1591,1591,1591,0
20240508,201400,481550144,1591,1591,1591,1591,0
20240508,201300,481550144,1591,1591,1591,1591,0
20240508,201200,481550144,1591,1591,1591,1591,0
20240508,201100,481550144,1591,1591,1591,1591,0
20240508,201000,481550144,1591,1591,1591,1591,0
20240508,200900,481550144,1591,1591,1591,1591,0
20240508,200800,481550144,1591,1591,1591,1591,0
20240508,200700,481550144,1591,1591,1591,1591,0
20240508,200600,481550144,1591,1591,1591,1591,0
20240508,200500,481550144,1591,1591,1591,1591,0
20240508,200400,481550144,1591,1591,1591,1591,0
20240508,200300,481550144,1591,1591,1591,1591,0
20240508,200200,481550144,1591,1591,1591,1591,0
20240508,200100,481550144,1591,1591,1591,1591,7436
20240508,200000,481550144,1591,1591,1591,1591,0
20240508,195900,481550144,1591,1591,1591,1591,0
20240508,195800,481550144,1591,1591,1591,1591,0
20240508,195700,481550144,1591,1591,1591,1591,0
20240508,195600,481550144,1591,1591,1591,1591,0
20240508,195500,481550144,1591,1591,1591,1591,0
20240508,195400,481550144,1591,1591,1591,1591,0
20240508,195300,481550144,1591,1591,1591,1591,0
20240508,195200,481550144,1591,1591,1591,1591,0
20240508,195100,481550144,1591,1591,1591,1591,0
20240508,195000,481550144,1591,1591,1591,1591,0
20240508,194900,481550144,1591,1591,1591,1591,0
20240508,194800,481550144,1591,1591,1591,1591,0
20240508,194700,481550144,1591,1591,1591,1591,0
20240508,194600,481550144,1591,1591,1591,1591,0
20240508,194500,481550144,1591,1591,1591,1591,0
20240508,194400,481550144,1591,1591,1591,1591,0
20240508,194300,481550144,1591,1591,1591,1591,0
20240508,194200,481550144,1591,1591,1591,1591,0
20240508,194100,481550144,1591,1591,1591,1591,0
20240508,194000,481550144,1591,1591,1591,1591,0
20240508,193900,481550144,1591,1591,1591,1591,0
20240508,193800,481550144,1591,1591,1591,1591,0
20240508,193700,481550144,1591,1591,1591,1591,0
20240508,193600,481550144,1591,1591,1591,1591,0
20240508,193500,481550144,1591,1591,1591,1591,0
20240508,193400,481550144,1591,1591,1591,1591,0
20240508,193300,481550144,1591,1591,1591,1591,0
20240508,193200,481550144,1591,1591,1591,1591,0
20240508,193100,481550144,1591,1591,1591,1591,7436
20240508,193000,481550144,1591,1591,1591,1591,0
20240508,192900,481550144,1591,1591,1591,1591,0
20240508,192800,481550144,1591,1591,1591,1591,0
20240508,192700,481550144,1591,1591,1591,1591,0
20240508,192600,481550144,1591,1591,1591,1591,0
20240508,192500,481550144,1591,1591,1591,1591,0
20240508,192400,481550144,1591,1591,1591,1591,0
20240508,192300,481550144,1591,1591,1591,1591,0
20240508,192200,481550144,1591,1591,1591,1591,0
20240508,192100,481550144,1591,1591,1591,1591,0
20240508,192000,481550144,1591,1591,1591,1591,0
20240508,191900,481550144,1591,1591,1591,1591,0
20240508,191800,481550144,1591,1591,1591,1591,0
20240508,191700,481550144,1591,1591,1591,1591,0
20240508,191600,481550144,1591,1591,1591,1591,0
20240508,191500,481550144,1591,1591,1591,1591,0
20240508,191400,481550144,1591,1591,1591,1591,0
20240508,191300,481550144,1591,1591,1591,1591,0
20240508,191200,481550144,1591,1591,1591,1591,0
20240508,191100,481550144,1591,1591,1591,1591,0
20240508,191000,481550144,1591,1591,1591,1591,0
20240508,190900,481550144,1591,1591,1591,1591,0
20240508,190800,481550144,1591,1591,1591,1591,0
20240508,190700,481550144,1591,1591,1591,1591,0
20240508,190600,481550144,1591,1591,1591,1591,0
20240508,190500,481550144,1591,1591,1591,1591,0
20240508,190400,481550144,1591,1591,1591,1591,0
20240508,190300,481550144,1591,1591,1591,1591,0
20240508,190200,481550144,1591,1591,1591,1591,0
20240508,190100,481550144,1591,1591,1591,1591,7436
20240508,190000,481550144,1591,1591,1591,1591,0
20240508,185900,481550144,1591,1591,1591,1591,0
20240508,185800,481550144,1591,1591,1591,1591,0
20240508,185700,481550144,1591,1591,1591,1591,0
20240508,185600,481550144,1591,1591,1591,1591,0
20240508,185500,481550144,1591,1591,1591,1591,0
20240508,185400,481550144,1591,1591,1591,1591,0
20240508,185300,481550144,1591,1591,1591,1591,0
20240508,185200,481550144,1591,1591,1591,1591,0
20240508,185100,481550144,1591,1591,1591,1591,0
20240508,185000,481550144,1591,1591,1591,1591,0
20240508,184900,481550144,1591,1591,1591,1591,0
20240508,184800,481550144,1591,1591,1591,1591,0
20240508,184700,481550144,1591,1591,1591,1591,0
20240508,184600,481550144,1591,1591,1591,1591,0
20240508,184500,481550144,1591,1591,1591,1591,0
20240508,184400,481550144,1591,1591,1591,1591,0
20240508,184300,481550144,1591,1591,1591,1591,0
20240508,184200,481550144,1591,1591,1591,1591,0
20240508,184100,481550144,1591,1591,1591,1591,0
20240508,184000,481550144,1591,1591,1591,1591,0
20240508,183900,481550144,1591,1591,1591,1591,0
20240508,183800,481550144,1591,1591,1591,1591,0
20240508,183700,481550144,1591,1591,1591,1591,0
20240508,183600,481550144,1591,1591,1591,1591,0
20240508,183500,481550144,1591,1591,1591,1591,0
20240508,183400,481550144,1591,1591,1591,1591,0
20240508,183300,481550144,1591,1591,1591,1591,0
20240508,183200,481550144,1591,1591,1591,1591,0
20240508,183100,481550144,1591,1591,1591,1591,7436
20240508,183000,481550144,1591,1591,1591,1591,0
20240508,182900,481550144,1591,1591,1591,1591,0
20240508,182800,481550144,1591,1591,1591,1591,0
20240508,182700,481550144,1591,1591,1591,1591,0
20240508,182600,481550144,1591,1591,1591,1591,0
20240508,182500,481550144,1591,1591,1591,1591,0
20240508,182400,481550144,1591,1591,1591,1591,0
20240508,182300,481550144,1591,1591,1591,1591,0
20240508,182200,481550144,1591,1591,1591,1591,0
20240508,182100,481550144,1591,1591,1591,1591,0
20240508,182000,481550144,1591,1591,1591,1591,0
20240508,181900,481550144,1591,1591,1591,1591,0
20240508,181800,481550144,1591,1591,1591,1591,0
20240508,181700,481550144,1591,1591,1591,1591,0
20240508,181600,481550144,1591,1591,1591,1591,0
20240508,181500,481550144,1591,1591,1591,1591,0
20240508,181400,481550144,1591,1591,1591,1591,0
20240508,181300,481550144,1591,1591,1591,1591,0
20240508,181200,481550144,1591,1591,1591,1591,0
20240508,181100,481550144,1591,1591,1591,1591,0
20240508,181000,481550144,1591,1591,1591,1591,0
20240508,180900,481550144,1591,1591,1591,1591,0
20240508,180800,481550144,1591,1591,1591,1591,0
20240508,180700,481550144,1591,1591,1591,1591,0
20240508,180600,481550144,1591,1591,1591,1591,0
20240508,180500,481550144,1591,1591,1591,1591,0
20240508,180400,481550144,1591,1591,1591,1591,0
20240508,180300,481550144,1591,1591,1591,1591,0
20240508,180200,481550144,1591,1591,1591,1591,0
20240508,180100,481550144,1591,1591,1591,1591,7436
20240508,180000,481550144,1591,1591,1591,1591,0
20240508,175900,481550144,1591,1591,1591,1591,0
20240508,175800,481550144,1591,1591,1591,1591,0
20240508,175700,481550144,1591,1591,1591,1591,0
20240508,175600,481550144,1591,1591,1591,1591,0
20240508,175500,481550144,1591,1591,1591,1591,0
20240508,175400,481550144,1591,1591,1591,1591,0
20240508,175300,481550144,1591,1591,1591,1591,0
20240508,175200,481550144,1591,1591,1591,1591,0
20240508,175100,481550144,1591,1591,1591,1591,0
20240508,175000,481550144,1591,1591,1591,1591,0
20240508,174900,481550144,1591,1591,1591,1591,0
20240508,174800,481550144,1591,1591,1591,1591,0
20240508,174700,481550144,1591,1591,1591,1591,0
20240508,174600,481550144,1591,1591,1591,1591,0
20240508,174500,481550144,1591,1591,1591,1591,0
20240508,174400,481550144,1591,1591,1591,1591,0
20240508,174300,481550144,1591,1591,1591,1591,0
20240508,174200,481550144,1591,1591,1591,1591,0
20240508,174100,481550144,1591,1591,1591,1591,0
20240508,174000,481550144,1591,1591,1591,1591,0
20240508,173900,481550144,1591,1591,1591,1591,0
20240508,173800,481550144,1591,1591,1591,1591,0
20240508,173700,481550144,1591,1591,1591,1591,0
20240508,173600,481550144,1591,1591,1591,1591,0
20240508,173500,481550144,1591,1591,1591,1591,0
20240508,173400,481550144,1591,1591,1591,1591,0
20240508,173300,481550144,1591,1591,1591,1591,0
20240508,173200,481550144,1591,1591,1591,1591,0
20240508,173100,481550144,1591,1591,1591,1591,7436
20240508,173000,481550144,1591,1591,1591,1591,0
20240508,172900,481550144,1591,1591,1591,1591,0
20240508,172800,481550144,1591,1591,1591,1591,0
20240508,172700,481550144,1591,1591,1591,1591,0
20240508,172600,481550144,1591,1591,1591,1591,0
20240508,172500,481550144,1591,1591,1591,1591,0
20240508,172400,481550144,1591,1591,1591,1591,0
20240508,172300,481550144,1591,1591,1591,1591,0
20240508,172200,481550144,1591,1591,1591,1591,0
20240508,172100,481550144,1591,1591,1591,1591,0
20240508,172000,481550144,1591,1591,1591,1591,0
20240508,171900,481550144,1591,1591,1591,1591,0
20240508,171800,481550144,1591,1591,1591,1591,0
20240508,171700,481550144,1591,1591,1591,1591,0
20240508,171600,481550144,1591,1591,1591,1591,0
20240508,171500,481550144,1591,1591,1591,1591,0
20240508,171400,481550144,1591,1591,1591,1591,0
20240508,171300,481550144,1591,1591,1591,1591,0
20240508,171200,481550144,1591,1591,1591,1591,0
20240508,171100,481550144,1591,1591,1591,1591,0
20240508,171000,481550144,1591,1591,1591,1591,0
20240508,170900,481550144,1591,1591,1591,1591,0
20240508,170800,481550144,1591,1591,1591,1591,0
20240508,170700,481550144,1591,1591,1591,1591,0
20240508,170600,481550144,1591,1591,1591,1591,0
20240508,170500,481550144,1591,1591,1591,1591,0
20240508,170400,481550144,1591,1591,1591,1591,0
20240508,170300,481550144,1591,1591,1591,1591,0
20240508,170200,481550144,1591,1591,1591,1591,0
20240508,170100,481550144,1591,1591,1591,1591,7436
20240508,170000,481550144,1591,1591,1591,1591,0
20240508,165900,481550144,1591,1591,1591,1591,0
20240508,165800,481550144,1591,1591,1591,1591,0
20240508,165700,481550144,1591,1591,1591,1591,0
20240508,165600,481550144,1591,1591,1591,1591,0
20240508,165500,481550144,1591,1591,1591,1591,0
20240508,165400,481550144,1591,1591,1591,1591,0
20240508,165300,481550144,1591,1591,1591,1591,0
20240508,165200,481550144,1591,1591,1591,1591,0
20240508,165100,481550144,1591,1591,1591,1591,0
20240508,165000,481550144,1591,1591,1591,1591,0
20240508,164900,481550144,1591,1591,1591,1591,0
20240508,164800,481550144,1591,1591,1591,1591,0
20240508,164700,481550144,1591,1591,1591,1591,0
20240508,164600,481550144,1591,1591,1591,1591,0
20240508,164500,481550144,1591,1591,1591,1591,0
20240508,164400,481550144,1591,1591,1591,1591,0
20240508,164300,481550144,1591,1591,1591,1591,0
20240508,164200,481550144,1591,1591,1591,1591,0
20240508,164100,481550144,1591,1591,1591,1591,0
20240508,164000,481550144,1591,1591,1591,1591,0
20240508,163900,481550144,1591,1591,1591,1591,0
20240508,163800,481550144,1591,1591,1591,1591,0
20240508,163700,481550144,1591,1591,1591,1591,0
20240508,163600,481550144,1591,1591,1591,1591,0
20240508,163500,481550144,1591,1591,1591,1591,0
20240508,163400,481550144,1591,1591,1591,1591,0
20240508,163300,481550144,1591,1591,1591,1591,0
20240508,163200,481550144,1591,1591,1591,1591,0
20240508,163100,481550144,1591,1591,1591,1591,7436
20240508,163000,481550144,1591,1591,1591,1591,0
20240508,162900,481550144,1591,1591,1591,1591,0
20240508,162800,481550144,1591,1591,1591,1591,0
20240508,162700,481550144,1591,1591,1591,1591,0
20240508,162600,481550144,1591,1591,1591,1591,0
20240508,162500,481550144,1591,1591,1591,1591,0
20240508,162400,481550144,1591,1591,1591,1591,0
20240508,162300,481550144,1591,1591,1591,1591,0
20240508,162200,481550144,1591,1591,1591,1591,0
20240508,162100,481550144,1591,1591,1591,1591,0
20240508,162000,481550144,1591,1591,1591,1591,0
20240508,161900,481550144,1591,1591,1591,1591,0
20240508,161800,481550144,1591,1591,1591,1591,0
20240508,161700,481550144,1591,1591,1591,1591,0
20240508,161600,481550144,1591,1591,1591,1591,0
20240508,161500,481550144,1591,1591,1591,1591,0
20240508,161400,481550144,1591,1591,1591,1591,0
20240508,161300,481550144,1591,1591,1591,1591,0
20240508,161200,481550144,1591,1591,1591,1591,0
20240508,161100,481550144,1591,1591,1591,1591,0
20240508,161000,481550144,1591,1591,1591,1591,0
20240508,160900,481550144,1591,1591,1591,1591,0
20240508,160800,481550144,1591,1591,1591,1591,0
20240508,160700,481550144,1591,1591,1591,1591,0
20240508,160600,481550144,1591,1591,1591,1591,0
20240508,160500,481550144,1591,1591,1591,1591,0
20240508,160400,481550144,1591,1591,1591,1591,0
20240508,160300,481550144,1591,1591,1591,1591,0
20240508,160200,481550144,1591,1591,1591,1591,0
20240508,160100,481550144,1591,1591,1591,1591,7436
20240508,160000,481550144,1591,1591,1591,1591,0
20240508,155900,481550144,1591,1591,1591,1591,0
20240508,155800,481550144,1591,1591,1591,1591,0
20240508,155700,481550144,1591,1591,1591,1591,0
20240508,155600,481550144,1591,1591,1591,1591,0
20240508,155500,481550144,1591,1591,1591,1591,0
20240508,155400,481550144,1591,1591,1591,1591,0
20240508,155300,481550144,1591,1591,1591,1591,0
20240508,155200,481550144,1591,1591,1591,1591,0
20240508,155100,481550144,1591,1591,1591,1591,0
20240508,155000,481550144,1591,1591,1591,1591,0
20240508,154900,481550144,1591,1591,1591,1591,0
20240508,154800,481550144,1591,1591,1591,1591,0
20240508,154700,481550144,1591,1591,1591,1591,0
20240508,154600,481550144,1591,1591,1591,1591,0
20240508,154500,481550144,1591,1591,1591,1591,0
20240508,154400,481550144,1591,1591,1591,1591,0
20240508,154300,481550144,1591,1591,1591,1591,0
20240508,154200,481550144,1591,1591,1591,1591,0
20240508,154100,481550144,1591,1591,1591,1591,0
20240508,154000,481550144,1591,1591,1591,1591,0
20240508,153900,481550144,1591,1591,1591,1591,0
20240508,153800,481550144,1591,1591,1591,1591,0
20240508,153700,481550144,1591,1591,1591,1591,0
20240508,153600,481550144,1591,1591,1591,1591,0
20240508,153500,481550144,1591,1591,1591,1591,0
20240508,153400,481550144,1591,1591,1591,1591,0
20240508,153300,481550144,1591,1591,1591,1591,0
20240508,153200,481550144,1591,1591,1591,1591,0
20240508,153100,481550144,1591,1591,1591,1591,7436
20240508,153000,481550144,1591,1591,1591,1591,7436
20240508,152900,469719468,1594,1594,1594,1594,0
20240508,152800,469719468,1594,1594,1594,1594,0
20240508,152700,469719468,1594,1594,1594,1594,0
20240508,152600,469719468,1594,1594,1594,1594,0
20240508,152500,469719468,1594,1594,1594,1594,0
20240508,152400,469719468,1594,1594,1594,1594,0
20240508,152300,469719468,1594,1594,1594,1594,0
20240508,152200,469719468,1594,1594,1594,1594,0
20240508,152100,469719468,1594,1594,1594,1594,0
20240508,152000,469719468,1594,1594,1594,1594,0
20240508,151900,469719468,1594,1595,1595,1593,225
20240508,151800,469360600,1595,1594,1595,1594,223
20240508,151700,469004916,1594,1594,1594,1594,306
20240508,151600,468517152,1595,1593,1595,1593,316
20240508,151500,468013356,1593,1588,1593,1588,592
20240508,151400,467071695,1588,1588,1588,1588,517
20240508,151300,466250699,1587,1585,1588,1585,241
20240508,151200,465868328,1585,1585,1585,1585,45
20240508,151100,465797003,1584,1584,1588,1584,160
20240508,151000,465543559,1589,1582,1589,1582,448
20240508,150900,464834816,1582,1589,1589,1582,36
20240508,150800,464777857,1580,1580,1580,1580,38
20240508,150700,464717817,1589,1589,1589,1589,100
20240508,150600,464558917,1580,1580,1580,1580,37
20240508,150500,464500457,1590,1590,1590,1590,100
20240508,150400,464341457,1590,1588,1590,1588,189
20240508,150300,464041141,1588,1588,1588,1588,100
20240508,150200,463882341,1580,1589,1589,1580,2
20240508,150100,463879172,1585,1579,1585,1579,12352
20240508,150000,444311375,1578,1578,1578,1577,662
20240508,145900,443267062,1575,1578,1578,1575,37
20240508,145800,443208781,1579,1579,1579,1579,0
20240508,145700,443208781,1579,1577,1579,1577,439
20240508,145600,442516145,1577,1577,1577,1577,451
20240508,145500,441804918,1578,1578,1578,1578,0
20240508,145400,441804918,1578,1578,1578,1578,251
20240508,145300,441408840,1579,1576,1579,1576,88
20240508,145200,441270039,1574,1575,1576,1574,3
20240508,145100,441265314,1574,1574,1574,1574,975
20240508,145000,439730664,1576,1575,1576,1575,111
20240508,144900,439555749,1575,1575,1575,1575,12
20240508,144800,439536849,1574,1575,1575,1574,142
20240508,144700,439313234,1575,1576,1576,1575,141
20240508,144600,439091021,1575,1575,1575,1575,35
20240508,144500,439035896,1576,1575,1576,1575,36
20240508,144400,438979195,1575,1575,1575,1575,1
20240508,144300,438977620,1575,1575,1575,1575,21
20240508,144200,438944545,1576,1576,1576,1576,0
20240508,144100,438944545,1576,1576,1576,1575,101
20240508,144000,438785395,1580,1574,1580,1574,36
20240508,143900,438728725,1574,1574,1574,1574,3
20240508,143800,438724003,1574,1574,1574,1574,65
20240508,143700,438621693,1581,1581,1581,1581,0
20240508,143600,438621693,1581,1574,1581,1574,4167
20240508,143500,432062765,1581,1581,1581,1581,319
20240508,143400,431558426,1574,1581,1581,1574,72
20240508,143300,431445091,1574,1574,1574,1574,5
20240508,143200,431437221,1581,1581,1581,1581,0
20240508,143100,431437221,1581,1581,1581,1581,0
20240508,143000,431437221,1581,1581,1581,1581,101
20240508,142900,431277540,1581,1581,1581,1581,11
20240508,142800,431260149,1581,1581,1581,1581,6
20240508,142700,431250663,1575,1573,1575,1573,336
20240508,142600,430721786,1573,1570,1573,1570,1542
20240508,142500,428300843,1570,1570,1570,1570,1000
20240508,142400,426730843,1574,1569,1574,1569,388
20240508,142300,426121791,1569,1569,1569,1569,0
20240508,142200,426121791,1569,1569,1569,1569,113
20240508,142100,425944494,1568,1569,1569,1568,39
20240508,142000,425883341,1568,1568,1568,1568,1000
20240508,141900,424315341,1569,1569,1569,1568,515
20240508,141800,423507307,1570,1569,1570,1569,39
20240508,141700,423446115,1569,1569,1569,1569,509
20240508,141600,422647494,1569,1569,1569,1569,35
20240508,141500,422592579,1570,1570,1571,1570,60
20240508,141400,422498378,1570,1570,1570,1570,35
20240508,141300,422443428,1570,1570,1570,1570,3
20240508,141200,422438718,1568,1568,1568,1568,0
20240508,141100,422438718,1568,1568,1568,1568,0
20240508,141000,422438718,1568,1571,1571,1568,1000
20240508,140900,420869632,1573,1573,1573,1573,0
20240508,140800,420869632,1573,1573,1573,1573,0
20240508,140700,420869632,1573,1570,1573,1570,1484
20240508,140600,418536016,1570,1569,1570,1569,807
20240508,140500,417269068,1570,1570,1570,1570,1
20240508,140400,417267498,1568,1568,1568,1568,0
20240508,140300,417267498,1568,1567,1568,1567,38
20240508,140200,417207949,1573,1573,1573,1573,0
20240508,140100,417207949,1573,1573,1573,1573,0
20240508,140000,417207949,1573,1573,1573,1573,1432
20240508,135900,414955413,1567,1566,1567,1566,1073
20240508,135800,413275093,1566,1566,1566,1566,0
20240508,135700,413275093,1566,1566,1566,1566,1105
20240508,135600,411544663,1566,1566,1566,1566,0
20240508,135500,411544663,1566,1566,1566,1566,71
20240508,135400,411433477,1574,1574,1574,1574,0
20240508,135300,411433477,1574,1574,1574,1574,32
20240508,135200,411383109,1567,1567,1567,1567,2200
20240508,135100,407935709,1574,1574,1574,1574,30
20240508,135000,407888489,1575,1575,1575,1575,0
20240508,134900,407888489,1575,1566,1575,1566,1000
20240508,134800,406315929,1564,1565,1565,1564,997
20240508,134700,404756579,1565,1565,1565,1565,81
20240508,134600,404629814,1564,1565,1565,1563,4785
20240508,134500,397146027,1565,1565,1565,1565,2
20240508,134400,397142897,1565,1564,1565,1564,5
20240508,134300,397135074,1564,1563,1564,1563,424
20240508,134200,396472103,1566,1563,1566,1563,39
20240508,134100,396411143,1566,1569,1569,1566,22
20240508,134000,396376688,1567,1567,1567,1567,1
20240508,133900,396375121,1568,1565,1571,1565,40
20240508,133800,396312499,1565,1571,1571,1565,5
20240508,133700,396304668,1562,1567,1573,1562,87
20240508,133600,396168668,1575,1575,1575,1575,0
20240508,133500,396168668,1575,1575,1575,1575,25
20240508,133400,396129293,1575,1575,1575,1575,0
20240508,133300,396129293,1575,1575,1575,1575,0
20240508,133200,396129293,1575,1575,1575,1575,0
20240508,133100,396129293,1575,1575,1575,1575,0
20240508,133000,396129293,1575,1568,1575,1568,2
20240508,132900,396126150,1563,1563,1576,1563,2349
20240508,132800,392453805,1564,1564,1564,1564,0
20240508,132700,392453805,1564,1562,1564,1562,159
20240508,132600,392205365,1563,1561,1563,1561,51
20240508,132500,392125728,1563,1563,1563,1563,185
20240508,132400,391836573,1564,1564,1564,1564,1
20240508,132300,391835009,1563,1563,1564,1563,43
20240508,132200,391767795,1564,1564,1564,1564,0
20240508,132100,391767795,1564,1563,1564,1563,36
20240508,132000,391711526,1565,1565,1565,1565,1
20240508,131900,391709961,1563,1564,1566,1563,40
20240508,131800,391647437,1567,1567,1567,1567,0
20240508,131700,391647437,1567,1568,1568,1563,255
20240508,131600,391247868,1568,1568,1568,1568,0
20240508,131500,391247868,1568,1568,1568,1568,0
20240508,131400,391247868,1568,1568,1568,1568,1
20240508,131300,391246300,1560,1560,1560,1560,956
20240508,131200,389754940,1568,1568,1568,1568,20
20240508,131100,389723580,1562,1562,1569,1557,836
20240508,131000,388420930,1569,1566,1569,1560,1504
20240508,130900,386072167,1568,1568,1568,1568,18
20240508,130800,386043943,1569,1569,1570,1569,102
20240508,130700,385883904,1571,1571,1571,1571,1
20240508,130600,385882333,1570,1571,1571,1570,131
20240508,130500,385676533,1571,1571,1571,1571,0
20240508,130400,385676533,1571,1571,1571,1571,0
20240508,130300,385676533,1571,1568,1571,1568,772
20240508,130200,384465263,1569,1569,1569,1569,0
20240508,130100,384465263,1569,1568,1569,1568,101
20240508,130000,384306804,1560,1563,1563,1557,3502
20240508,125900,378846354,1563,1563,1569,1563,31
20240508,125800,378797733,1569,1569,1569,1569,5
20240508,125700,378789888,1569,1560,1570,1559,2666
20240508,125600,374633358,1564,1573,1583,1559,36087
20240508,125500,318246089,1586,1586,1586,1586,0
20240508,125400,318246089,1586,1586,1586,1586,0
20240508,125300,318246089,1586,1586,1586,1586,0
20240508,125200,318246089,1586,1581,1586,1580,25
20240508,125100,318206576,1587,1587,1587,1587,1
20240508,125000,318204989,1580,1587,1587,1580,1020
20240508,124900,316591647,1587,1587,1587,1587,0
20240508,124800,316591647,1587,1587,1587,1587,0
20240508,124700,316591647,1587,1587,1587,1587,0
20240508,124600,316591647,1587,1586,1599,1584,63
20240508,124500,316491727,1586,1586,1586,1586,8
20240508,124400,316479039,1586,1586,1586,1586,0
20240508,124300,316479039,1586,1585,1586,1585,2
20240508,124200,316475868,1584,1583,1584,1582,316
20240508,124100,315975462,1592,1592,1592,1592,1
20240508,124000,315973870,1586,1592,1592,1586,2
20240508,123900,315970692,1600,1600,1600,1600,0
20240508,123800,315970692,1600,1600,1600,1600,0
20240508,123700,315970692,1600,1600,1600,1600,0
20240508,123600,315970692,1600,1600,1600,1591,2051
20240508,123500,312707092,1600,1590,1600,1590,147
20240508,123400,312473352,1594,1596,1600,1594,704
20240508,123300,311349766,1600,1600,1600,1600,50
20240508,123200,311269766,1600,1600,1600,1600,0
20240508,123100,311269766,1600,1600,1600,1600,0
20240508,123000,311269766,1600,1600,1600,1600,0
20240508,122900,311269766,1600,1600,1600,1600,0
20240508,122800,311269766,1600,1600,1600,1600,0
20240508,122700,311269766,1600,1600,1600,1600,0
20240508,122600,311269766,1600,1591,1600,1591,21
20240508,122500,311236346,1593,1593,1593,1593,132
20240508,122400,311026070,1592,1592,1592,1592,38
20240508,122300,310965574,1601,1601,1601,1601,0
20240508,122200,310965574,1601,1601,1601,1601,0
20240508,122100,310965574,1601,1600,1601,1590,101
20240508,122000,310804953,1608,1608,1608,1608,0
20240508,121900,310804953,1608,1608,1608,1608,0
20240508,121800,310804953,1608,1608,1608,1608,1
20240508,121700,310803345,1605,1604,1605,1604,5653
20240508,121600,301730880,1608,1608,1608,1608,0
20240508,121500,301730880,1608,1603,1608,1603,800
20240508,121400,300447885,1603,1603,1603,1603,0
20240508,121300,300447885,1603,1603,1603,1603,0
20240508,121200,300447885,1603,1603,1603,1603,0
20240508,121100,300447885,1603,1603,1603,1603,0
20240508,121000,300447885,1603,1603,1603,1603,673
20240508,120900,299369066,1603,1603,1603,1603,0
20240508,120800,299369066,1603,1603,1603,1603,353
20240508,120700,298803207,1603,1603,1603,1603,0
20240508,120600,298803207,1603,1603,1603,1603,0
20240508,120500,298803207,1603,1603,1603,1603,0
20240508,120400,298803207,1603,1603,1603,1603,0
20240508,120300,298803207,1603,1600,1603,1600,24
20240508,120200,298764787,1592,1590,1592,1590,2993
20240508,120100,294005897,1590,1590,1590,1590,0
20240508,120000,294005897,1590,1590,1590,1590,0
20240508,115900,294005897,1590,1590,1590,1590,1
20240508,115800,294004307,1571,1586,1586,1571,100
20240508,115700,293845889,1590,1590,1590,1590,0
20240508,115600,293845889,1590,1590,1590,1590,6002
20240508,115500,284302709,1600,1600,1600,1600,0
20240508,115400,284302709,1600,1600,1600,1600,0
20240508,115300,284302709,1600,1600,1600,1600,3850
20240508,115200,278142709,1600,1586,1600,1586,302
20240508,115100,277663695,1586,1578,1586,1578,6556
20240508,115000,267307433,1578,1578,1578,1578,0
20240508,114900,267307433,1578,1578,1578,1578,10
20240508,114800,267291653,1578,1578,1578,1578,0
20240508,114700,267291653,1578,1578,1578,1578,292
20240508,114600,266830877,1578,1578,1578,1578,0
20240508,114500,266830877,1578,1578,1578,1578,0
20240508,114400,266830877,1578,1575,1578,1575,4355
20240508,114300,259960428,1575,1573,1575,1572,52
20240508,114200,259878676,1575,1575,1575,1575,0
20240508,114100,259878676,1575,1575,1575,1575,1
20240508,114000,259877101,1576,1576,1576,1576,0
20240508,113900,259877101,1576,1576,1576,1576,0
20240508,113800,259877101,1576,1576,1576,1576,0
20240508,113700,259877101,1576,1576,1576,1576,0
20240508,113600,259877101,1576,1567,1576,1567,5999
20240508,113500,250459153,1567,1570,1570,1567,3272
20240508,113400,245322701,1570,1570,1570,1570,0
20240508,113300,245322701,1570,1567,1570,1567,35
20240508,113200,245267853,1570,1570,1570,1570,0
20240508,113100,245267853,1570,1570,1570,1570,1
20240508,113000,245266283,1570,1569,1570,1569,114
20240508,112900,245087416,1570,1570,1570,1570,0
20240508,112800,245087416,1570,1576,1576,1570,1591
20240508,112700,242587828,1576,1571,1576,1570,182
20240508,112600,242302008,1576,1572,1576,1571,496
20240508,112500,241522381,1576,1576,1576,1576,0
20240508,112400,241522381,1576,1576,1576,1576,0
20240508,112300,241522381,1576,1576,1576,1576,1
20240508,112200,241520805,1576,1576,1576,1576,6
20240508,112100,241511349,1576,1576,1576,1576,103
20240508,112000,241349021,1576,1576,1576,1576,45
20240508,111900,241278101,1576,1568,1576,1568,368
20240508,111800,240701069,1568,1568,1568,1568,400
20240508,111700,240073869,1566,1571,1571,1566,291
20240508,111600,239617335,1572,1572,1572,1572,5
20240508,111500,239609475,1576,1576,1576,1576,0
20240508,111400,239609475,1576,1576,1576,1576,0
20240508,111300,239609475,1576,1576,1576,1576,100
20240508,111200,239451875,1576,1575,1576,1575,380
20240508,111100,238853204,1576,1568,1576,1568,301
20240508,111000,238381228,1568,1569,1569,1568,581
20240508,110900,237469855,1568,1568,1568,1568,0
20240508,110800,237469855,1568,1568,1568,1568,0
20240508,110700,237469855,1568,1568,1568,1568,0
20240508,110600,237469855,1568,1568,1568,1568,0
20240508,110500,237469855,1568,1568,1568,1568,0
20240508,110400,237469855,1568,1568,1568,1568,581
20240508,110300,236558847,1567,1570,1571,1567,5198
20240508,110200,228397374,1567,1566,1567,1566,554
20240508,110100,227529657,1562,1562,1562,1562,0
20240508,110000,227529657,1562,1566,1566,1562,1928
20240508,105900,224514943,1565,1565,1565,1565,0
20240508,105800,224514943,1565,1565,1565,1565,0
20240508,105700,224514943,1565,1568,1568,1565,698
20240508,105600,223421941,1566,1566,1566,1566,0
20240508,105500,223421941,1566,1566,1566,1566,90
20240508,105400,223281001,1566,1566,1566,1566,0
20240508,105300,223281001,1566,1566,1566,1566,35
20240508,105200,223226191,1570,1566,1570,1566,2664
20240508,105100,219043821,1566,1565,1566,1565,985
20240508,105000,217502286,1564,1564,1564,1564,500
20240508,104900,216720286,1565,1565,1565,1565,100
20240508,104800,216563786,1565,1564,1565,1564,3079
20240508,104700,211745158,1564,1569,1569,1564,13313
20240508,104600,190909070,1568,1568,1568,1568,0
20240508,104500,190909070,1568,1568,1568,1568,0
20240508,104400,190909070,1568,1569,1569,1568,2767
20240508,104300,186568650,1570,1570,1570,1570,0
20240508,104200,186568650,1570,1569,1570,1568,858
20240508,104100,185222056,1568,1568,1568,1568,447
20240508,104000,184521160,1566,1566,1566,1566,1000
20240508,103900,182955160,1566,1567,1567,1566,78
20240508,103800,182833007,1567,1567,1567,1566,247
20240508,103700,182446058,1567,1567,1567,1567,410
20240508,103600,181803588,1567,1567,1567,1567,506
20240508,103500,181010686,1567,1568,1568,1567,680
20240508,103400,179944740,1568,1571,1571,1568,1101
20240508,103300,178217769,1571,1571,1571,1571,16
20240508,103200,178192633,1571,1571,1571,1571,446
20240508,103100,177491967,1580,1580,1580,1580,1
20240508,103000,177490387,1570,1580,1580,1570,2
20240508,102900,177487237,1570,1570,1570,1570,129
20240508,102800,177284707,1580,1580,1580,1580,1
20240508,102700,177283127,1570,1570,1570,1570,0
20240508,102600,177283127,1570,1570,1570,1570,0
20240508,102500,177283127,1570,1572,1572,1570,300
20240508,102400,176812125,1573,1574,1574,1570,10001
20240508,102300,161107821,1580,1580,1580,1580,0
20240508,102200,161107821,1580,1580,1580,1580,55
20240508,102100,161020921,1580,1580,1580,1580,1
20240508,102000,161019341,1569,1569,1569,1569,0
20240508,101900,161019341,1569,1570,1570,1569,3000
20240508,101800,156311721,1571,1571,1571,1571,330
20240508,101700,155793291,1573,1571,1573,1571,338
20240508,101600,155261996,1571,1571,1571,1570,1171
20240508,101500,153423355,1571,1571,1571,1571,1141
20240508,101400,151630844,1572,1573,1573,1572,1180
20240508,101300,149775252,1573,1573,1573,1573,0
20240508,101200,149775252,1573,1573,1573,1573,1
20240508,101100,149773679,1577,1577,1577,1577,27
20240508,101000,149731100,1577,1577,1577,1577,0
20240508,100900,149731100,1577,1577,1577,1577,0
20240508,100800,149731100,1577,1577,1577,1577,6
20240508,100700,149721638,1577,1579,1579,1577,5
20240508,100600,149713751,1578,1578,1578,1572,128
20240508,100500,149511778,1578,1569,1578,1569,1405
20240508,100400,147305857,1569,1570,1570,1569,2561
20240508,100300,143287145,1569,1570,1571,1569,87
20240508,100200,143150574,1570,1572,1572,1570,386
20240508,100100,142544154,1572,1571,1572,1571,1812
20240508,100000,139697501,1571,1578,1578,1571,438
20240508,095900,139009359,1581,1581,1581,1581,0
20240508,095800,139009359,1581,1581,1581,1581,32
20240508,095700,138958767,1581,1581,1581,1581,4
20240508,095600,138952443,1572,1571,1572,1571,14781
20240508,095500,115730682,1571,1571,1571,1570,2154
20240508,095400,112346998,1571,1573,1573,1571,3337
20240508,095300,107098331,1573,1573,1573,1573,134
20240508,095200,106887549,1573,1575,1575,1573,4597
20240508,095100,99653586,1575,1574,1575,1573,1951
20240508,095000,96583228,1574,1575,1575,1574,500
20240508,094900,95796218,1574,1576,1576,1574,278
20240508,094800,95358626,1576,1576,1576,1576,1000
20240508,094700,93782626,1576,1579,1580,1575,3567
20240508,094600,88157516,1576,1580,1580,1576,93
20240508,094500,88010926,1579,1580,1580,1578,2540
20240508,094400,84002266,1580,1604,1604,1575,16800
20240508,094300,57477590,1586,1581,1586,1581,1813
20240508,094200,54609014,1583,1585,1585,1582,1788
20240508,094100,51779175,1585,1585,1585,1582,896
20240508,094000,50361180,1584,1600,1600,1583,7465
20240508,093900,38522030,1610,1610,1610,1610,80
20240508,093800,38393230,1610,1610,1610,1610,25
20240508,093700,38352980,1610,1610,1610,1610,10
20240508,093600,38336880,1610,1610,1610,1610,5
20240508,093500,38328830,1595,1597,1597,1595,351
20240508,093400,37768910,1610,1610,1610,1610,1
20240508,093300,37767300,1610,1610,1610,1610,4
20240508,093200,37760860,1598,1598,1598,1598,100
20240508,093100,37601060,1598,1598,1598,1598,300
20240508,093000,37121660,1614,1614,1614,1614,0
20240508,092900,37121660,1614,1614,1614,1614,0
20240508,092800,37121660,1614,1614,1614,1605,9
20240508,092700,37107179,1592,1589,1592,1589,2777
20240508,092600,32690021,1586,1590,1590,1586,2156
20240508,092500,29268295,1588,1592,1592,1585,3749
20240508,092400,23312841,1593,1608,1608,1593,5995
20240508,092300,13737234,1615,1615,1615,1615,1
20240508,092200,13735619,1604,1606,1606,1604,131
20240508,092100,13525236,1615,1607,1615,1607,120
20240508,092000,13332284,1615,1617,1617,1608,777
20240508,091900,12082227,1618,1618,1618,1618,1
20240508,091800,12080609,1618,1618,1618,1618,1
20240508,091700,12078991,1617,1617,1617,1617,847
20240508,091600,10709392,1618,1618,1618,1618,1
20240508,091500,10707774,1608,1608,1608,1608,0
20240508,091400,10707774,1608,1607,1608,1607,2710
20240508,091300,6350406,1604,1605,1607,1603,276
20240508,091200,5907744,1604,1601,1607,1601,84
20240508,091100,5773242,1600,1606,1606,1600,382
20240508,091000,5161918,1601,1604,1604,1601,153
20240508,090900,4916935,1607,1603,1607,1603,43
20240508,090800,4847954,1603,1603,1603,1603,69
20240508,090700,4737347,1600,1600,1600,1600,0
20240508,090600,4737347,1600,1597,1600,1597,1194
20240508,090500,2828834,1597,1598,1598,1597,801
20240508,090400,1548837,1598,1599,1599,1598,57
20240508,090300,1457701,1599,1602,1602,1599,579
20240508,090200,530838,1602,1603,1603,1602,2
20240508,090100,527633,1607,1601,1607,1601,11
20240508,090000,510016,1601,1607,1607,1601,318