KissMeData/033160/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191400,1929858120,11980,11980,11980,11980,2570
20240508,191300,1929858120,11980,11980,11980,11980,0
20240508,191200,1929858120,11980,11980,11980,11980,0
20240508,191100,1929858120,11980,11980,11980,11980,0
20240508,191000,1929858120,11980,11980,11980,11980,0
20240508,190900,1929858120,11980,11980,11980,11980,0
20240508,190800,1929858120,11980,11980,11980,11980,0
20240508,190700,1929858120,11980,11980,11980,11980,0
20240508,190600,1929858120,11980,11980,11980,11980,0
20240508,190500,1929858120,11980,11980,11980,11980,0
20240508,190400,1929858120,11980,11980,11980,11980,0
20240508,190300,1929858120,11980,11980,11980,11980,0
20240508,190200,1929858120,11980,11980,11980,11980,0
20240508,190100,1929858120,11980,11980,11980,11980,0
20240508,190000,1929858120,11980,11980,11980,11980,0
20240508,185900,1929858120,11980,11980,11980,11980,0
20240508,185800,1929858120,11980,11980,11980,11980,0
20240508,185700,1929858120,11980,11980,11980,11980,0
20240508,185600,1929858120,11980,11980,11980,11980,0
20240508,185500,1929858120,11980,11980,11980,11980,0
20240508,185400,1929858120,11980,11980,11980,11980,0
20240508,185300,1929858120,11980,11980,11980,11980,0
20240508,185200,1929858120,11980,11980,11980,11980,0
20240508,185100,1929858120,11980,11980,11980,11980,0
20240508,185000,1929858120,11980,11980,11980,11980,0
20240508,184900,1929858120,11980,11980,11980,11980,0
20240508,184800,1929858120,11980,11980,11980,11980,0
20240508,184700,1929858120,11980,11980,11980,11980,0
20240508,184600,1929858120,11980,11980,11980,11980,0
20240508,184500,1929858120,11980,11980,11980,11980,0
20240508,184400,1929858120,11980,11980,11980,11980,2570
20240508,184300,1929858120,11980,11980,11980,11980,0
20240508,184200,1929858120,11980,11980,11980,11980,0
20240508,184100,1929858120,11980,11980,11980,11980,0
20240508,184000,1929858120,11980,11980,11980,11980,0
20240508,183900,1929858120,11980,11980,11980,11980,0
20240508,183800,1929858120,11980,11980,11980,11980,0
20240508,183700,1929858120,11980,11980,11980,11980,0
20240508,183600,1929858120,11980,11980,11980,11980,0
20240508,183500,1929858120,11980,11980,11980,11980,0
20240508,183400,1929858120,11980,11980,11980,11980,0
20240508,183300,1929858120,11980,11980,11980,11980,0
20240508,183200,1929858120,11980,11980,11980,11980,0
20240508,183100,1929858120,11980,11980,11980,11980,0
20240508,183000,1929858120,11980,11980,11980,11980,0
20240508,182900,1929858120,11980,11980,11980,11980,0
20240508,182800,1929858120,11980,11980,11980,11980,0
20240508,182700,1929858120,11980,11980,11980,11980,0
20240508,182600,1929858120,11980,11980,11980,11980,0
20240508,182500,1929858120,11980,11980,11980,11980,0
20240508,182400,1929858120,11980,11980,11980,11980,0
20240508,182300,1929858120,11980,11980,11980,11980,0
20240508,182200,1929858120,11980,11980,11980,11980,0
20240508,182100,1929858120,11980,11980,11980,11980,0
20240508,182000,1929858120,11980,11980,11980,11980,0
20240508,181900,1929858120,11980,11980,11980,11980,0
20240508,181800,1929858120,11980,11980,11980,11980,0
20240508,181700,1929858120,11980,11980,11980,11980,0
20240508,181600,1929858120,11980,11980,11980,11980,0
20240508,181500,1929858120,11980,11980,11980,11980,0
20240508,181400,1929858120,11980,11980,11980,11980,2570
20240508,181300,1929858120,11980,11980,11980,11980,0
20240508,181200,1929858120,11980,11980,11980,11980,0
20240508,181100,1929858120,11980,11980,11980,11980,0
20240508,181000,1929858120,11980,11980,11980,11980,0
20240508,180900,1929858120,11980,11980,11980,11980,0
20240508,180800,1929858120,11980,11980,11980,11980,0
20240508,180700,1929858120,11980,11980,11980,11980,0
20240508,180600,1929858120,11980,11980,11980,11980,0
20240508,180500,1929858120,11980,11980,11980,11980,0
20240508,180400,1929858120,11980,11980,11980,11980,0
20240508,180300,1929858120,11980,11980,11980,11980,0
20240508,180200,1929858120,11980,11980,11980,11980,0
20240508,180100,1929858120,11980,11980,11980,11980,0
20240508,180000,1929858120,11980,11980,11980,11980,0
20240508,175900,1929858120,11980,11980,11980,11980,0
20240508,175800,1929858120,11980,11980,11980,11980,0
20240508,175700,1929858120,11980,11980,11980,11980,0
20240508,175600,1929858120,11980,11980,11980,11980,0
20240508,175500,1929858120,11980,11980,11980,11980,0
20240508,175400,1929858120,11980,11980,11980,11980,0
20240508,175300,1929858120,11980,11980,11980,11980,0
20240508,175200,1929858120,11980,11980,11980,11980,0
20240508,175100,1929858120,11980,11980,11980,11980,0
20240508,175000,1929858120,11980,11980,11980,11980,0
20240508,174900,1929858120,11980,11980,11980,11980,0
20240508,174800,1929858120,11980,11980,11980,11980,0
20240508,174700,1929858120,11980,11980,11980,11980,0
20240508,174600,1929858120,11980,11980,11980,11980,0
20240508,174500,1929858120,11980,11980,11980,11980,0
20240508,174400,1929858120,11980,11980,11980,11980,2570
20240508,174300,1929858120,11980,11980,11980,11980,0
20240508,174200,1929858120,11980,11980,11980,11980,0
20240508,174100,1929858120,11980,11980,11980,11980,0
20240508,174000,1929858120,11980,11980,11980,11980,0
20240508,173900,1929858120,11980,11980,11980,11980,0
20240508,173800,1929858120,11980,11980,11980,11980,0
20240508,173700,1929858120,11980,11980,11980,11980,0
20240508,173600,1929858120,11980,11980,11980,11980,0
20240508,173500,1929858120,11980,11980,11980,11980,0
20240508,173400,1929858120,11980,11980,11980,11980,0
20240508,173300,1929858120,11980,11980,11980,11980,0
20240508,173200,1929858120,11980,11980,11980,11980,0
20240508,173100,1929858120,11980,11980,11980,11980,0
20240508,173000,1929858120,11980,11980,11980,11980,0
20240508,172900,1929858120,11980,11980,11980,11980,0
20240508,172800,1929858120,11980,11980,11980,11980,0
20240508,172700,1929858120,11980,11980,11980,11980,0
20240508,172600,1929858120,11980,11980,11980,11980,0
20240508,172500,1929858120,11980,11980,11980,11980,0
20240508,172400,1929858120,11980,11980,11980,11980,0
20240508,172300,1929858120,11980,11980,11980,11980,0
20240508,172200,1929858120,11980,11980,11980,11980,0
20240508,172100,1929858120,11980,11980,11980,11980,0
20240508,172000,1929858120,11980,11980,11980,11980,0
20240508,171900,1929858120,11980,11980,11980,11980,0
20240508,171800,1929858120,11980,11980,11980,11980,0
20240508,171700,1929858120,11980,11980,11980,11980,0
20240508,171600,1929858120,11980,11980,11980,11980,0
20240508,171500,1929858120,11980,11980,11980,11980,0
20240508,171400,1929858120,11980,11980,11980,11980,2570
20240508,171300,1929858120,11980,11980,11980,11980,0
20240508,171200,1929858120,11980,11980,11980,11980,0
20240508,171100,1929858120,11980,11980,11980,11980,0
20240508,171000,1929858120,11980,11980,11980,11980,0
20240508,170900,1929858120,11980,11980,11980,11980,0
20240508,170800,1929858120,11980,11980,11980,11980,0
20240508,170700,1929858120,11980,11980,11980,11980,0
20240508,170600,1929858120,11980,11980,11980,11980,0
20240508,170500,1929858120,11980,11980,11980,11980,0
20240508,170400,1929858120,11980,11980,11980,11980,0
20240508,170300,1929858120,11980,11980,11980,11980,0
20240508,170200,1929858120,11980,11980,11980,11980,0
20240508,170100,1929858120,11980,11980,11980,11980,0
20240508,170000,1929858120,11980,11980,11980,11980,0
20240508,165900,1929858120,11980,11980,11980,11980,0
20240508,165800,1929858120,11980,11980,11980,11980,0
20240508,165700,1929858120,11980,11980,11980,11980,0
20240508,165600,1929858120,11980,11980,11980,11980,0
20240508,165500,1929858120,11980,11980,11980,11980,0
20240508,165400,1929858120,11980,11980,11980,11980,0
20240508,165300,1929858120,11980,11980,11980,11980,0
20240508,165200,1929858120,11980,11980,11980,11980,0
20240508,165100,1929858120,11980,11980,11980,11980,0
20240508,165000,1929858120,11980,11980,11980,11980,0
20240508,164900,1929858120,11980,11980,11980,11980,0
20240508,164800,1929858120,11980,11980,11980,11980,0
20240508,164700,1929858120,11980,11980,11980,11980,0
20240508,164600,1929858120,11980,11980,11980,11980,0
20240508,164500,1929858120,11980,11980,11980,11980,0
20240508,164400,1929858120,11980,11980,11980,11980,2570
20240508,164300,1929858120,11980,11980,11980,11980,0
20240508,164200,1929858120,11980,11980,11980,11980,0
20240508,164100,1929858120,11980,11980,11980,11980,0
20240508,164000,1929858120,11980,11980,11980,11980,0
20240508,163900,1929858120,11980,11980,11980,11980,0
20240508,163800,1929858120,11980,11980,11980,11980,0
20240508,163700,1929858120,11980,11980,11980,11980,0
20240508,163600,1929858120,11980,11980,11980,11980,0
20240508,163500,1929858120,11980,11980,11980,11980,0
20240508,163400,1929858120,11980,11980,11980,11980,0
20240508,163300,1929858120,11980,11980,11980,11980,0
20240508,163200,1929858120,11980,11980,11980,11980,0
20240508,163100,1929858120,11980,11980,11980,11980,0
20240508,163000,1929858120,11980,11980,11980,11980,0
20240508,162900,1929858120,11980,11980,11980,11980,0
20240508,162800,1929858120,11980,11980,11980,11980,0
20240508,162700,1929858120,11980,11980,11980,11980,0
20240508,162600,1929858120,11980,11980,11980,11980,0
20240508,162500,1929858120,11980,11980,11980,11980,0
20240508,162400,1929858120,11980,11980,11980,11980,0
20240508,162300,1929858120,11980,11980,11980,11980,0
20240508,162200,1929858120,11980,11980,11980,11980,0
20240508,162100,1929858120,11980,11980,11980,11980,0
20240508,162000,1929858120,11980,11980,11980,11980,0
20240508,161900,1929858120,11980,11980,11980,11980,0
20240508,161800,1929858120,11980,11980,11980,11980,0
20240508,161700,1929858120,11980,11980,11980,11980,0
20240508,161600,1929858120,11980,11980,11980,11980,0
20240508,161500,1929858120,11980,11980,11980,11980,0
20240508,161400,1929858120,11980,11980,11980,11980,2570
20240508,161300,1929858120,11980,11980,11980,11980,0
20240508,161200,1929858120,11980,11980,11980,11980,0
20240508,161100,1929858120,11980,11980,11980,11980,0
20240508,161000,1929858120,11980,11980,11980,11980,0
20240508,160900,1929858120,11980,11980,11980,11980,0
20240508,160800,1929858120,11980,11980,11980,11980,0
20240508,160700,1929858120,11980,11980,11980,11980,0
20240508,160600,1929858120,11980,11980,11980,11980,0
20240508,160500,1929858120,11980,11980,11980,11980,0
20240508,160400,1929858120,11980,11980,11980,11980,0
20240508,160300,1929858120,11980,11980,11980,11980,0
20240508,160200,1929858120,11980,11980,11980,11980,0
20240508,160100,1929858120,11980,11980,11980,11980,0
20240508,160000,1929858120,11980,11980,11980,11980,0
20240508,155900,1929858120,11980,11980,11980,11980,0
20240508,155800,1929858120,11980,11980,11980,11980,0
20240508,155700,1929858120,11980,11980,11980,11980,0
20240508,155600,1929858120,11980,11980,11980,11980,0
20240508,155500,1929858120,11980,11980,11980,11980,0
20240508,155400,1929858120,11980,11980,11980,11980,0
20240508,155300,1929858120,11980,11980,11980,11980,0
20240508,155200,1929858120,11980,11980,11980,11980,0
20240508,155100,1929858120,11980,11980,11980,11980,0
20240508,155000,1929858120,11980,11980,11980,11980,0
20240508,154900,1929858120,11980,11980,11980,11980,0
20240508,154800,1929858120,11980,11980,11980,11980,0
20240508,154700,1929858120,11980,11980,11980,11980,0
20240508,154600,1929858120,11980,11980,11980,11980,0
20240508,154500,1929858120,11980,11980,11980,11980,0
20240508,154400,1929858120,11980,11980,11980,11980,2570
20240508,154300,1929858120,11980,11980,11980,11980,0
20240508,154200,1929858120,11980,11980,11980,11980,0
20240508,154100,1929858120,11980,11980,11980,11980,0
20240508,154000,1929858120,11980,11980,11980,11980,0
20240508,153900,1929858120,11980,11980,11980,11980,0
20240508,153800,1929858120,11980,11980,11980,11980,0
20240508,153700,1929858120,11980,11980,11980,11980,0
20240508,153600,1929858120,11980,11980,11980,11980,0
20240508,153500,1929858120,11980,11980,11980,11980,0
20240508,153400,1929858120,11980,11980,11980,11980,0
20240508,153300,1929858120,11980,11980,11980,11980,0
20240508,153200,1929858120,11980,11980,11980,11980,0
20240508,153100,1929858120,11980,11980,11980,11980,0
20240508,153000,1929858120,11980,11980,11980,11980,2570
20240508,152900,1899069520,12010,12010,12010,12010,0
20240508,152800,1899069520,12010,12010,12010,12010,0
20240508,152700,1899069520,12010,12010,12010,12010,0
20240508,152600,1899069520,12010,12010,12010,12010,0
20240508,152500,1899069520,12010,12010,12010,12010,0
20240508,152400,1899069520,12010,12010,12010,12010,0
20240508,152300,1899069520,12010,12010,12010,12010,0
20240508,152200,1899069520,12010,12010,12010,12010,0
20240508,152100,1899069520,12010,12010,12010,12010,0
20240508,152000,1899069520,12010,12010,12010,12010,0
20240508,151900,1899069520,12010,12010,12010,12000,173
20240508,151800,1896992100,12010,12000,12010,12000,91
20240508,151700,1895899290,12000,12000,12010,12000,206
20240508,151600,1893427270,12000,12010,12010,12000,496
20240508,151500,1887474310,12010,12000,12010,12000,518
20240508,151400,1881257810,12000,12000,12000,12000,168
20240508,151300,1879241810,12000,12000,12000,12000,320
20240508,151200,1875401810,12000,11990,12000,11990,8
20240508,151100,1875305880,11990,11990,11990,11990,7
20240508,151000,1875221950,11990,11990,12000,11990,20
20240508,150900,1874982030,12000,12000,12000,12000,4
20240508,150800,1874934030,11980,11990,11990,11980,228
20240508,150700,1872201210,11980,11980,11980,11980,18
20240508,150600,1871985570,11990,11990,11990,11980,28
20240508,150500,1871649860,11980,11990,11990,11980,486
20240508,150400,1865827380,11990,12000,12000,11990,410
20240508,150300,1860909610,12000,12000,12010,12000,26
20240508,150200,1860597410,11990,11990,11990,11990,405
20240508,150100,1855741460,11990,11990,11990,11990,7
20240508,150000,1855657530,12000,11990,12000,11990,102
20240508,145900,1854434540,12000,12000,12000,11990,303
20240508,145800,1850798550,12010,12010,12010,12010,1
20240508,145700,1850786540,11990,12000,12000,11990,50
20240508,145600,1850186870,12000,11990,12000,11990,313
20240508,145500,1846433470,11990,12000,12000,11990,445
20240508,145400,1841095690,12000,12010,12010,12000,1074
20240508,145300,1828207040,12010,12010,12020,12010,455
20240508,145200,1822742310,12010,12010,12010,12010,1
20240508,145100,1822730300,12010,12020,12020,12000,179
20240508,145000,1820582220,12020,12020,12020,12020,27
20240508,144900,1820257680,12020,12020,12020,12020,9
20240508,144800,1820149500,12020,12020,12020,12020,20
20240508,144700,1819909100,12020,12000,12020,12000,126
20240508,144600,1818397060,12000,12000,12020,12000,260
20240508,144500,1815276860,12000,11990,12000,11990,49
20240508,144400,1814688950,12010,12010,12010,12010,6
20240508,144300,1814616890,11990,11990,11990,11990,89
20240508,144200,1813549780,11990,12000,12000,11990,613
20240508,144100,1806195950,12000,12000,12000,12000,8
20240508,144000,1806099950,12000,12000,12010,12000,1002
20240508,143900,1794075750,12010,12010,12010,12010,1005
20240508,143800,1782005700,12010,12010,12010,12010,1012
20240508,143700,1769851580,12010,12030,12030,12010,963
20240508,143600,1758272870,12040,12040,12040,12040,14
20240508,143500,1758104310,12040,12040,12040,12040,91
20240508,143400,1757008670,12040,12050,12050,12040,70
20240508,143300,1756165270,12050,12050,12050,12050,10
20240508,143200,1756044770,12040,12030,12040,12030,166
20240508,143100,1754047440,12030,12040,12040,12030,462
20240508,143000,1748489300,12040,12030,12040,12030,79
20240508,142900,1747538210,12030,12040,12040,12030,83
20240508,142800,1746539620,12040,12040,12040,12040,0
20240508,142700,1746539620,12040,12040,12040,12040,363
20240508,142600,1742169100,12040,12040,12040,12040,127
20240508,142500,1740640020,12040,12050,12050,12040,530
20240508,142400,1734258520,12040,12050,12050,12040,15
20240508,142300,1734077820,12050,12050,12050,12050,577
20240508,142200,1727124970,12060,12060,12060,12060,0
20240508,142100,1727124970,12060,12060,12060,12050,525
20240508,142000,1720793520,12050,12050,12050,12050,429
20240508,141900,1715624070,12050,12050,12050,12050,28
20240508,141800,1715286670,12050,12050,12050,12050,100
20240508,141700,1714081670,12050,12050,12050,12050,317
20240508,141600,1710261820,12040,12050,12050,12040,609
20240508,141500,1702924530,12050,12050,12050,12050,10
20240508,141400,1702804030,12040,12040,12040,12040,108
20240508,141300,1701503710,12040,12040,12040,12040,0
20240508,141200,1701503710,12040,12040,12040,12040,75
20240508,141100,1700600710,12040,12050,12050,12040,120
20240508,141000,1699155030,12040,12040,12050,12040,201
20240508,140900,1696734220,12040,12040,12050,12040,194
20240508,140800,1694398450,12040,12050,12050,12040,251
20240508,140700,1691376390,12050,12050,12050,12050,1
20240508,140600,1691364340,12050,12030,12050,12030,6
20240508,140500,1691292060,12030,12050,12050,12030,44
20240508,140400,1690762260,12030,12050,12050,12030,474
20240508,140300,1685058890,12060,12070,12070,12060,36
20240508,140200,1684624470,12070,12070,12070,12070,83
20240508,140100,1683622660,12060,12060,12060,12060,55
20240508,140000,1682959360,12040,12040,12040,12040,83
20240508,135900,1681960040,12040,12030,12040,12030,25
20240508,135800,1681659050,12030,12030,12030,12030,62
20240508,135700,1680913190,12030,12030,12030,12030,1
20240508,135600,1680901160,12030,12080,12080,12030,20
20240508,135500,1680660210,12050,12050,12050,12050,90
20240508,135400,1679575710,12020,12050,12050,12020,105
20240508,135300,1678313480,12030,12030,12030,12030,68
20240508,135200,1677495440,12030,12030,12030,12030,498
20240508,135100,1671504500,12030,12030,12030,12030,254
20240508,135000,1668448880,12030,12050,12050,12030,767
20240508,134900,1659214200,12050,12070,12070,12050,345
20240508,134800,1655056400,12080,12070,12080,12070,459
20240508,134700,1649516230,12070,12070,12070,12070,5
20240508,134600,1649455880,12070,12090,12090,12070,436
20240508,134500,1644184860,12090,12080,12090,12080,1025
20240508,134400,1631793270,12090,12080,12090,12080,797
20240508,134300,1622157930,12080,12080,12080,12080,124
20240508,134200,1620660010,12080,12040,12080,12040,3
20240508,134100,1620623850,12040,12070,12090,12030,1516
20240508,134000,1602343570,12050,12070,12070,12050,106
20240508,133900,1601064270,12070,12080,12080,12070,51
20240508,133800,1600448690,12030,12040,12040,12030,942
20240508,133700,1589112830,12040,12050,12090,12040,1204
20240508,133600,1574582380,12050,12060,12060,12050,31
20240508,133500,1574208530,12050,12060,12060,12050,440
20240508,133400,1568903780,12060,12060,12070,12060,22
20240508,133300,1568638450,12060,12060,12060,12060,4
20240508,133200,1568590210,12060,12060,12060,12060,250
20240508,133100,1565575210,12060,12060,12060,12060,1
20240508,133000,1565563150,12050,12050,12050,12050,295
20240508,132900,1562008400,12050,12060,12060,12050,993
20240508,132800,1550041690,12060,12060,12060,12050,127
20240508,132700,1548510370,12050,12060,12060,12050,168
20240508,132600,1546484420,12050,12050,12060,12050,116
20240508,132500,1545086020,12050,12070,12070,12050,104
20240508,132400,1543832210,12060,12080,12080,12060,2520
20240508,132300,1513414580,12090,12080,12100,12070,1573
20240508,132200,1494411580,12090,12080,12090,12080,614
20240508,132100,1486994430,12090,12100,12100,12090,29
20240508,132000,1486643580,12100,12090,12100,12090,138
20240508,131900,1484974910,12100,12090,12100,12090,499
20240508,131800,1478941010,12080,12080,12090,12080,420
20240508,131700,1473867290,12080,12080,12090,12070,2357
20240508,131600,1445389660,12080,12090,12090,12080,820
20240508,131500,1435476510,12090,12100,12110,12090,1978
20240508,131400,1411553910,12100,12090,12100,12090,1239
20240508,131300,1396573800,12120,12110,12130,12100,1351
20240508,131200,1380189790,12090,12110,12130,12090,4031
20240508,131100,1331372770,12110,12090,12120,12090,1371
20240508,131000,1314771860,12090,12090,12090,12050,902
20240508,130900,1303883360,12080,12090,12150,12080,4311
20240508,130800,1251645150,12090,12080,12090,12080,800
20240508,130700,1241976520,12090,12030,12090,12030,2734
20240508,130600,1208951210,12030,12040,12040,12000,208
20240508,130500,1206451200,12000,11980,12070,11980,3210
20240508,130400,1167931340,12090,12100,12100,11960,3220
20240508,130300,1129130650,12100,12120,12140,12100,4483
20240508,130200,1074772620,12130,12090,12130,12080,2128
20240508,130100,1049025520,12090,12150,12170,12060,3279
20240508,130000,1009306240,12150,12020,12150,12020,5443
20240508,125900,943564790,12010,12000,12020,11980,1623
20240508,125800,924083330,12020,11920,12020,11920,4547
20240508,125700,869649180,11920,11910,11940,11910,1724
20240508,125600,849098820,11920,11860,11920,11850,1143
20240508,125500,835513880,11850,11850,11850,11850,8
20240508,125400,835419080,11860,11860,11860,11860,10
20240508,125300,835300480,11850,11850,11850,11850,73
20240508,125200,834435430,11850,11850,11850,11850,0
20240508,125100,834435430,11850,11850,11850,11850,0
20240508,125000,834435430,11850,11850,11850,11850,41
20240508,124900,833949580,11840,11840,11840,11840,110
20240508,124800,832647180,11840,11850,11860,11840,575
20240508,124700,825838080,11870,11870,11870,11860,310
20240508,124600,822158590,11880,11900,11900,11880,166
20240508,124500,820184370,11900,11900,11900,11900,359
20240508,124400,815912270,11930,11930,11930,11930,0
20240508,124300,815912270,11930,11920,11930,11920,23
20240508,124200,815638080,11900,11890,11900,11890,47
20240508,124100,815078820,11880,11880,11880,11880,3
20240508,124000,815043180,11900,11880,11930,11880,60
20240508,123900,814328930,11870,11880,11880,11870,881
20240508,123800,803864650,11880,11880,11880,11880,3
20240508,123700,803829010,11880,11880,11880,11880,110
20240508,123600,802522210,11880,11880,11880,11880,0
20240508,123500,802522210,11880,11880,11880,11880,49
20240508,123400,801940090,11920,11920,11920,11920,80
20240508,123300,800986490,11920,11920,11920,11920,4
20240508,123200,800938810,11930,11930,11930,11930,148
20240508,123100,799173170,11920,11900,11920,11900,110
20240508,123000,797862530,11870,11850,11870,11850,604
20240508,122900,790696230,11840,11840,11840,11840,59
20240508,122800,789997670,11830,11830,11830,11830,0
20240508,122700,789997670,11830,11860,11860,11830,159
20240508,122600,788113250,11860,11860,11860,11860,0
20240508,122500,788113250,11860,11820,11860,11820,149
20240508,122400,786346510,11820,11830,11830,11820,109
20240508,122300,785057530,11820,11850,11850,11820,2737
20240508,122200,752685580,11850,11890,11890,11850,704
20240508,122100,744342160,11850,11880,11880,11850,887
20240508,122000,733815190,11880,11880,11880,11880,63
20240508,121900,733066750,11880,11880,11880,11880,1
20240508,121800,733054870,11850,11890,11900,11850,784
20240508,121700,723740480,11900,11900,11900,11860,1447
20240508,121600,706558310,11900,11900,11900,11900,200
20240508,121500,704178310,11900,11950,11950,11900,142
20240508,121400,702485920,11950,11940,11960,11940,27
20240508,121300,702163460,11970,11970,11990,11950,299
20240508,121200,698581180,11960,11990,12000,11960,1921
20240508,121100,675556830,11990,11900,11990,11890,2305
20240508,121000,648024040,11910,11910,11910,11900,360
20240508,120900,643738090,11950,11910,11950,11910,143
20240508,120800,642029890,11950,11910,11950,11890,1856
20240508,120700,619923610,11930,12020,12050,11890,5589
20240508,120600,553272750,12050,11940,12100,11900,11633
20240508,120500,413331570,11950,11870,11950,11870,3729
20240508,120400,368904040,11850,11810,11850,11810,2155
20240508,120300,343392080,11800,11800,11800,11800,0
20240508,120200,343392080,11800,11800,11800,11800,0
20240508,120100,343392080,11800,11800,11800,11800,7
20240508,120000,343309480,11810,11810,11810,11810,0
20240508,115900,343309480,11810,11810,11810,11810,0
20240508,115800,343309480,11810,11810,11810,11810,1
20240508,115700,343297670,11810,11810,11810,11810,9
20240508,115600,343191380,11800,11800,11800,11800,0
20240508,115500,343191380,11800,11800,11800,11800,1
20240508,115400,343179580,11810,11810,11810,11810,27
20240508,115300,342860710,11810,11810,11810,11810,123
20240508,115200,341408080,11810,11810,11810,11810,10
20240508,115100,341289980,11820,11820,11820,11820,100
20240508,115000,340107980,11810,11810,11810,11810,0
20240508,114900,340107980,11810,11810,11810,11810,0
20240508,114800,340107980,11810,11810,11810,11810,82
20240508,114700,339139560,11800,11810,11810,11800,504
20240508,114600,333192320,11800,11810,11810,11800,15
20240508,114500,333015240,11810,11810,11810,11810,1
20240508,114400,333003430,11800,11800,11800,11800,0
20240508,114300,333003430,11800,11800,11800,11800,2
20240508,114200,332979830,11800,11800,11800,11800,0
20240508,114100,332979830,11800,11800,11800,11800,0
20240508,114000,332979830,11800,11800,11800,11800,5
20240508,113900,332920830,11800,11800,11800,11800,5
20240508,113800,332861830,11790,11790,11790,11790,0
20240508,113700,332861830,11790,11790,11790,11790,19
20240508,113600,332637820,11790,11790,11790,11790,0
20240508,113500,332637820,11790,11790,11790,11790,0
20240508,113400,332637820,11790,11790,11790,11790,0
20240508,113300,332637820,11790,11790,11790,11790,0
20240508,113200,332637820,11790,11790,11790,11790,10
20240508,113100,332519920,11790,11790,11790,11790,10
20240508,113000,332402020,11790,11810,11810,11790,640
20240508,112900,324849810,11800,11800,11800,11800,0
20240508,112800,324849810,11800,11800,11800,11800,0
20240508,112700,324849810,11800,11800,11800,11800,0
20240508,112600,324849810,11800,11800,11800,11800,20
20240508,112500,324613810,11800,11800,11800,11800,0
20240508,112400,324613810,11800,11800,11800,11800,1
20240508,112300,324602010,11800,11800,11800,11800,0
20240508,112200,324602010,11800,11800,11800,11800,7
20240508,112100,324519410,11810,11800,11810,11800,2
20240508,112000,324495800,11820,11820,11820,11820,0
20240508,111900,324495800,11820,11820,11820,11820,0
20240508,111800,324495800,11820,11820,11820,11820,1
20240508,111700,324483980,11780,11820,11820,11780,103
20240508,111600,323270520,11830,11830,11830,11830,1
20240508,111500,323258690,11780,11780,11780,11780,14
20240508,111400,323093770,11780,11780,11780,11780,4
20240508,111300,323046650,11780,11780,11780,11780,0
20240508,111200,323046650,11780,11780,11780,11780,0
20240508,111100,323046650,11780,11780,11780,11780,0
20240508,111000,323046650,11780,11780,11780,11780,34
20240508,110900,322646130,11830,11830,11840,11770,587
20240508,110800,315706900,11830,11820,11830,11820,25
20240508,110700,315411200,11830,11830,11830,11830,10
20240508,110600,315292900,11830,11840,11840,11830,15
20240508,110500,315115400,11800,11800,11800,11800,0
20240508,110400,315115400,11800,11800,11800,11800,182
20240508,110300,312967800,11800,11780,11800,11780,605
20240508,110200,305832140,11770,11770,11770,11770,0
20240508,110100,305832140,11770,11770,11770,11770,7
20240508,110000,305749750,11770,11770,11770,11770,0
20240508,105900,305749750,11770,11770,11770,11770,319
20240508,105800,301995120,11770,11770,11770,11770,20
20240508,105700,301759720,11770,11770,11770,11770,142
20240508,105600,300088380,11770,11770,11770,11770,0
20240508,105500,300088380,11770,11760,11770,11760,568
20240508,105400,293403130,11760,11760,11760,11760,0
20240508,105300,293403130,11760,11760,11760,11760,100
20240508,105200,292227130,11760,11760,11760,11760,50
20240508,105100,291639130,11770,11760,11770,11760,56
20240508,105000,290980560,11750,11750,11750,11750,345
20240508,104900,286926810,11750,11750,11750,11750,7
20240508,104800,286844560,11770,11770,11770,11770,0
20240508,104700,286844560,11770,11770,11770,11770,1
20240508,104600,286832790,11760,11760,11760,11760,116
20240508,104500,285468630,11760,11760,11760,11760,0
20240508,104400,285468630,11760,11750,11760,11750,108
20240508,104300,284198640,11750,11750,11750,11750,2
20240508,104200,284175140,11740,11740,11740,11740,7
20240508,104100,284092960,11740,11740,11740,11740,0
20240508,104000,284092960,11740,11740,11740,11740,0
20240508,103900,284092960,11740,11740,11740,11740,0
20240508,103800,284092960,11740,11740,11740,11740,56
20240508,103700,283435520,11740,11750,11750,11740,860
20240508,103600,273337520,11760,11760,11760,11760,58
20240508,103500,272655440,11760,11760,11760,11760,0
20240508,103400,272655440,11760,11760,11760,11760,0
20240508,103300,272655440,11760,11750,11760,11750,11
20240508,103200,272526150,11750,11760,11760,11750,184
20240508,103100,270363140,11770,11770,11770,11770,0
20240508,103000,270363140,11770,11770,11770,11770,10
20240508,102900,270245440,11770,11760,11770,11760,513
20240508,102800,264212510,11760,11760,11760,11760,5
20240508,102700,264153710,11760,11760,11760,11760,13
20240508,102600,264000830,11760,11770,11770,11760,253
20240508,102500,261024020,11780,11770,11780,11770,483
20240508,102400,255337770,11760,11770,11770,11760,480
20240508,102300,249691430,11750,11750,11750,11750,0
20240508,102200,249691430,11750,11750,11750,11750,0
20240508,102100,249691430,11750,11750,11750,11750,4
20240508,102000,249644430,11760,11750,11760,11750,157
20240508,101900,247799180,11760,11760,11760,11760,6
20240508,101800,247728620,11760,11760,11760,11760,10
20240508,101700,247611020,11760,11760,11760,11760,4
20240508,101600,247563980,11760,11750,11760,11750,29
20240508,101500,247223160,11740,11740,11740,11740,0
20240508,101400,247223160,11740,11740,11740,11740,50
20240508,101300,246636160,11740,11740,11740,11740,107
20240508,101200,245379980,11740,11760,11760,11740,312
20240508,101100,241716880,11760,11750,11760,11750,101
20240508,101000,240530120,11740,11740,11740,11740,7
20240508,100900,240447940,11750,11750,11750,11750,102
20240508,100800,239249440,11770,11770,11770,11770,0
20240508,100700,239249440,11770,11740,11770,11740,562
20240508,100600,232651490,11740,11740,11740,11740,0
20240508,100500,232651490,11740,11750,11750,11740,74
20240508,100400,231782060,11750,11750,11750,11750,507
20240508,100300,225824810,11760,11760,11760,11760,0
20240508,100200,225824810,11760,11760,11760,11760,232
20240508,100100,223096490,11750,11750,11750,11750,7
20240508,100000,223014240,11780,11780,11780,11780,1
20240508,095900,223002460,11750,11780,11780,11750,130
20240508,095800,221471960,11780,11780,11780,11780,0
20240508,095700,221471960,11780,11770,11780,11770,52
20240508,095600,220859710,11780,11750,11780,11750,1011
20240508,095500,208980400,11760,11770,11770,11760,790
20240508,095400,199689750,11780,11780,11780,11780,76
20240508,095300,198794470,11780,11780,11780,11780,7
20240508,095200,198712010,11780,11770,11780,11770,9
20240508,095100,198606060,11780,11780,11780,11780,5
20240508,095000,198547160,11760,11750,11760,11750,61
20240508,094900,197830300,11750,11750,11750,11750,85
20240508,094800,196831550,11750,11750,11750,11750,33
20240508,094700,196443800,11750,11760,11760,11750,1007
20240508,094600,184608700,11760,11760,11760,11760,0
20240508,094500,184608700,11760,11760,11760,11760,14
20240508,094400,184444060,11750,11760,11760,11750,20
20240508,094300,184208960,11760,11760,11760,11760,4
20240508,094200,184161920,11750,11770,11770,11750,1179
20240508,094100,170296880,11820,11830,11830,11750,3183
20240508,094000,132838590,11780,11790,11790,11780,1095
20240508,093900,119938650,11790,11800,11800,11790,530
20240508,093800,113689850,11800,11810,11810,11800,561
20240508,093700,107069050,11810,11810,11810,11810,5
20240508,093600,107010000,11810,11800,11810,11800,107
20240508,093500,105746400,11810,11820,11820,11810,88
20240508,093400,104707110,11800,11810,11810,11800,11
20240508,093300,104577270,11820,11820,11820,11820,533
20240508,093200,98277210,11820,11830,11830,11820,158
20240508,093100,96408150,11830,11830,11830,11830,1
20240508,093000,96396320,11820,11830,11830,11820,20
20240508,092900,96159910,11830,11830,11830,11800,98
20240508,092800,95000600,11800,11810,11810,11800,994
20240508,092700,83271090,11810,11830,11830,11810,808
20240508,092600,73724410,11830,11830,11830,11830,81
20240508,092500,72766180,11830,11830,11880,11830,662
20240508,092400,64932220,11840,11860,11860,11840,1477
20240508,092300,47428430,11890,11890,11890,11890,2
20240508,092200,47404650,11890,11890,11890,11890,3
20240508,092100,47368980,11890,11860,11890,11850,307
20240508,092000,43730340,11890,11890,11890,11890,0
20240508,091900,43730340,11890,11890,11890,11850,332
20240508,091800,39785930,11900,11900,11900,11900,0
20240508,091700,39785930,11900,11900,11900,11900,85
20240508,091600,38774430,11900,11860,11900,11840,511
20240508,091500,32694100,11900,11900,11900,11900,254
20240508,091400,29671500,11860,11860,11860,11860,0
20240508,091300,29671500,11860,11840,11860,11840,212
20240508,091200,27158330,11840,11840,11840,11840,7
20240508,091100,27075450,11810,11810,11810,11810,0
20240508,091000,27075450,11810,11810,11810,11810,149
20240508,090900,25315760,11810,11810,11810,11810,0
20240508,090800,25315760,11810,11810,11810,11810,100
20240508,090700,24134760,11800,11800,11800,11800,5
20240508,090600,24075760,11840,11840,11840,11840,101
20240508,090500,22879920,11800,11800,11800,11800,50
20240508,090400,22289920,11850,11800,11850,11800,101
20240508,090300,21098070,11800,11800,11800,11800,400
20240508,090200,16378070,11800,11800,11800,11770,130
20240508,090100,14847170,11770,11770,11770,11770,287
20240508,090000,11469180,11770,11770,11820,11770,974