KissMeData/015230/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185900,1153352500,6980,6980,6980,6980,6985
20240508,185800,1153352500,6980,6980,6980,6980,0
20240508,185700,1153352500,6980,6980,6980,6980,0
20240508,185600,1153352500,6980,6980,6980,6980,0
20240508,185500,1153352500,6980,6980,6980,6980,0
20240508,185400,1153352500,6980,6980,6980,6980,0
20240508,185300,1153352500,6980,6980,6980,6980,0
20240508,185200,1153352500,6980,6980,6980,6980,0
20240508,185100,1153352500,6980,6980,6980,6980,0
20240508,185000,1153352500,6980,6980,6980,6980,0
20240508,184900,1153352500,6980,6980,6980,6980,0
20240508,184800,1153352500,6980,6980,6980,6980,0
20240508,184700,1153352500,6980,6980,6980,6980,0
20240508,184600,1153352500,6980,6980,6980,6980,0
20240508,184500,1153352500,6980,6980,6980,6980,0
20240508,184400,1153352500,6980,6980,6980,6980,0
20240508,184300,1153352500,6980,6980,6980,6980,0
20240508,184200,1153352500,6980,6980,6980,6980,0
20240508,184100,1153352500,6980,6980,6980,6980,0
20240508,184000,1153352500,6980,6980,6980,6980,0
20240508,183900,1153352500,6980,6980,6980,6980,0
20240508,183800,1153352500,6980,6980,6980,6980,0
20240508,183700,1153352500,6980,6980,6980,6980,0
20240508,183600,1153352500,6980,6980,6980,6980,0
20240508,183500,1153352500,6980,6980,6980,6980,0
20240508,183400,1153352500,6980,6980,6980,6980,0
20240508,183300,1153352500,6980,6980,6980,6980,0
20240508,183200,1153352500,6980,6980,6980,6980,0
20240508,183100,1153352500,6980,6980,6980,6980,0
20240508,183000,1153352500,6980,6980,6980,6980,0
20240508,182900,1153352500,6980,6980,6980,6980,6985
20240508,182800,1153352500,6980,6980,6980,6980,0
20240508,182700,1153352500,6980,6980,6980,6980,0
20240508,182600,1153352500,6980,6980,6980,6980,0
20240508,182500,1153352500,6980,6980,6980,6980,0
20240508,182400,1153352500,6980,6980,6980,6980,0
20240508,182300,1153352500,6980,6980,6980,6980,0
20240508,182200,1153352500,6980,6980,6980,6980,0
20240508,182100,1153352500,6980,6980,6980,6980,0
20240508,182000,1153352500,6980,6980,6980,6980,0
20240508,181900,1153352500,6980,6980,6980,6980,0
20240508,181800,1153352500,6980,6980,6980,6980,0
20240508,181700,1153352500,6980,6980,6980,6980,0
20240508,181600,1153352500,6980,6980,6980,6980,0
20240508,181500,1153352500,6980,6980,6980,6980,0
20240508,181400,1153352500,6980,6980,6980,6980,0
20240508,181300,1153352500,6980,6980,6980,6980,0
20240508,181200,1153352500,6980,6980,6980,6980,0
20240508,181100,1153352500,6980,6980,6980,6980,0
20240508,181000,1153352500,6980,6980,6980,6980,0
20240508,180900,1153352500,6980,6980,6980,6980,0
20240508,180800,1153352500,6980,6980,6980,6980,0
20240508,180700,1153352500,6980,6980,6980,6980,0
20240508,180600,1153352500,6980,6980,6980,6980,0
20240508,180500,1153352500,6980,6980,6980,6980,0
20240508,180400,1153352500,6980,6980,6980,6980,0
20240508,180300,1153352500,6980,6980,6980,6980,0
20240508,180200,1153352500,6980,6980,6980,6980,0
20240508,180100,1153352500,6980,6980,6980,6980,0
20240508,180000,1153352500,6980,6980,6980,6980,0
20240508,175900,1153352500,6980,6980,6980,6980,6985
20240508,175800,1153352500,6980,6980,6980,6980,0
20240508,175700,1153352500,6980,6980,6980,6980,0
20240508,175600,1153352500,6980,6980,6980,6980,0
20240508,175500,1153352500,6980,6980,6980,6980,0
20240508,175400,1153352500,6980,6980,6980,6980,0
20240508,175300,1153352500,6980,6980,6980,6980,0
20240508,175200,1153352500,6980,6980,6980,6980,0
20240508,175100,1153352500,6980,6980,6980,6980,0
20240508,175000,1153352500,6980,6980,6980,6980,0
20240508,174900,1153352500,6980,6980,6980,6980,0
20240508,174800,1153352500,6980,6980,6980,6980,0
20240508,174700,1153352500,6980,6980,6980,6980,0
20240508,174600,1153352500,6980,6980,6980,6980,0
20240508,174500,1153352500,6980,6980,6980,6980,0
20240508,174400,1153352500,6980,6980,6980,6980,0
20240508,174300,1153352500,6980,6980,6980,6980,0
20240508,174200,1153352500,6980,6980,6980,6980,0
20240508,174100,1153352500,6980,6980,6980,6980,0
20240508,174000,1153352500,6980,6980,6980,6980,0
20240508,173900,1153352500,6980,6980,6980,6980,0
20240508,173800,1153352500,6980,6980,6980,6980,0
20240508,173700,1153352500,6980,6980,6980,6980,0
20240508,173600,1153352500,6980,6980,6980,6980,0
20240508,173500,1153352500,6980,6980,6980,6980,0
20240508,173400,1153352500,6980,6980,6980,6980,0
20240508,173300,1153352500,6980,6980,6980,6980,0
20240508,173200,1153352500,6980,6980,6980,6980,0
20240508,173100,1153352500,6980,6980,6980,6980,0
20240508,173000,1153352500,6980,6980,6980,6980,0
20240508,172900,1153352500,6980,6980,6980,6980,6985
20240508,172800,1153352500,6980,6980,6980,6980,0
20240508,172700,1153352500,6980,6980,6980,6980,0
20240508,172600,1153352500,6980,6980,6980,6980,0
20240508,172500,1153352500,6980,6980,6980,6980,0
20240508,172400,1153352500,6980,6980,6980,6980,0
20240508,172300,1153352500,6980,6980,6980,6980,0
20240508,172200,1153352500,6980,6980,6980,6980,0
20240508,172100,1153352500,6980,6980,6980,6980,0
20240508,172000,1153352500,6980,6980,6980,6980,0
20240508,171900,1153352500,6980,6980,6980,6980,0
20240508,171800,1153352500,6980,6980,6980,6980,0
20240508,171700,1153352500,6980,6980,6980,6980,0
20240508,171600,1153352500,6980,6980,6980,6980,0
20240508,171500,1153352500,6980,6980,6980,6980,0
20240508,171400,1153352500,6980,6980,6980,6980,0
20240508,171300,1153352500,6980,6980,6980,6980,0
20240508,171200,1153352500,6980,6980,6980,6980,0
20240508,171100,1153352500,6980,6980,6980,6980,0
20240508,171000,1153352500,6980,6980,6980,6980,0
20240508,170900,1153352500,6980,6980,6980,6980,0
20240508,170800,1153352500,6980,6980,6980,6980,0
20240508,170700,1153352500,6980,6980,6980,6980,0
20240508,170600,1153352500,6980,6980,6980,6980,0
20240508,170500,1153352500,6980,6980,6980,6980,0
20240508,170400,1153352500,6980,6980,6980,6980,0
20240508,170300,1153352500,6980,6980,6980,6980,0
20240508,170200,1153352500,6980,6980,6980,6980,0
20240508,170100,1153352500,6980,6980,6980,6980,0
20240508,170000,1153352500,6980,6980,6980,6980,0
20240508,165900,1153352500,6980,6980,6980,6980,6985
20240508,165800,1153352500,6980,6980,6980,6980,0
20240508,165700,1153352500,6980,6980,6980,6980,0
20240508,165600,1153352500,6980,6980,6980,6980,0
20240508,165500,1153352500,6980,6980,6980,6980,0
20240508,165400,1153352500,6980,6980,6980,6980,0
20240508,165300,1153352500,6980,6980,6980,6980,0
20240508,165200,1153352500,6980,6980,6980,6980,0
20240508,165100,1153352500,6980,6980,6980,6980,0
20240508,165000,1153352500,6980,6980,6980,6980,0
20240508,164900,1153352500,6980,6980,6980,6980,0
20240508,164800,1153352500,6980,6980,6980,6980,0
20240508,164700,1153352500,6980,6980,6980,6980,0
20240508,164600,1153352500,6980,6980,6980,6980,0
20240508,164500,1153352500,6980,6980,6980,6980,0
20240508,164400,1153352500,6980,6980,6980,6980,0
20240508,164300,1153352500,6980,6980,6980,6980,0
20240508,164200,1153352500,6980,6980,6980,6980,0
20240508,164100,1153352500,6980,6980,6980,6980,0
20240508,164000,1153352500,6980,6980,6980,6980,0
20240508,163900,1153352500,6980,6980,6980,6980,0
20240508,163800,1153352500,6980,6980,6980,6980,0
20240508,163700,1153352500,6980,6980,6980,6980,0
20240508,163600,1153352500,6980,6980,6980,6980,0
20240508,163500,1153352500,6980,6980,6980,6980,0
20240508,163400,1153352500,6980,6980,6980,6980,0
20240508,163300,1153352500,6980,6980,6980,6980,0
20240508,163200,1153352500,6980,6980,6980,6980,0
20240508,163100,1153352500,6980,6980,6980,6980,0
20240508,163000,1153352500,6980,6980,6980,6980,0
20240508,162900,1153352500,6980,6980,6980,6980,6985
20240508,162800,1153352500,6980,6980,6980,6980,0
20240508,162700,1153352500,6980,6980,6980,6980,0
20240508,162600,1153352500,6980,6980,6980,6980,0
20240508,162500,1153352500,6980,6980,6980,6980,0
20240508,162400,1153352500,6980,6980,6980,6980,0
20240508,162300,1153352500,6980,6980,6980,6980,0
20240508,162200,1153352500,6980,6980,6980,6980,0
20240508,162100,1153352500,6980,6980,6980,6980,0
20240508,162000,1153352500,6980,6980,6980,6980,0
20240508,161900,1153352500,6980,6980,6980,6980,0
20240508,161800,1153352500,6980,6980,6980,6980,0
20240508,161700,1153352500,6980,6980,6980,6980,0
20240508,161600,1153352500,6980,6980,6980,6980,0
20240508,161500,1153352500,6980,6980,6980,6980,0
20240508,161400,1153352500,6980,6980,6980,6980,0
20240508,161300,1153352500,6980,6980,6980,6980,0
20240508,161200,1153352500,6980,6980,6980,6980,0
20240508,161100,1153352500,6980,6980,6980,6980,0
20240508,161000,1153352500,6980,6980,6980,6980,0
20240508,160900,1153352500,6980,6980,6980,6980,0
20240508,160800,1153352500,6980,6980,6980,6980,0
20240508,160700,1153352500,6980,6980,6980,6980,0
20240508,160600,1153352500,6980,6980,6980,6980,0
20240508,160500,1153352500,6980,6980,6980,6980,0
20240508,160400,1153352500,6980,6980,6980,6980,0
20240508,160300,1153352500,6980,6980,6980,6980,0
20240508,160200,1153352500,6980,6980,6980,6980,0
20240508,160100,1153352500,6980,6980,6980,6980,0
20240508,160000,1153352500,6980,6980,6980,6980,0
20240508,155900,1153352500,6980,6980,6980,6980,6985
20240508,155800,1153352500,6980,6980,6980,6980,0
20240508,155700,1153352500,6980,6980,6980,6980,0
20240508,155600,1153352500,6980,6980,6980,6980,0
20240508,155500,1153352500,6980,6980,6980,6980,0
20240508,155400,1153352500,6980,6980,6980,6980,0
20240508,155300,1153352500,6980,6980,6980,6980,0
20240508,155200,1153352500,6980,6980,6980,6980,0
20240508,155100,1153352500,6980,6980,6980,6980,0
20240508,155000,1153352500,6980,6980,6980,6980,0
20240508,154900,1153352500,6980,6980,6980,6980,0
20240508,154800,1153352500,6980,6980,6980,6980,0
20240508,154700,1153352500,6980,6980,6980,6980,0
20240508,154600,1153352500,6980,6980,6980,6980,0
20240508,154500,1153352500,6980,6980,6980,6980,0
20240508,154400,1153352500,6980,6980,6980,6980,0
20240508,154300,1153352500,6980,6980,6980,6980,0
20240508,154200,1153352500,6980,6980,6980,6980,0
20240508,154100,1153352500,6980,6980,6980,6980,0
20240508,154000,1153352500,6980,6980,6980,6980,0
20240508,153900,1153352500,6980,6980,6980,6980,0
20240508,153800,1153352500,6980,6980,6980,6980,0
20240508,153700,1153352500,6980,6980,6980,6980,0
20240508,153600,1153352500,6980,6980,6980,6980,0
20240508,153500,1153352500,6980,6980,6980,6980,0
20240508,153400,1153352500,6980,6980,6980,6980,0
20240508,153300,1153352500,6980,6980,6980,6980,0
20240508,153200,1153352500,6980,6980,6980,6980,0
20240508,153100,1153352500,6980,6980,6980,6980,0
20240508,153000,1153352500,6980,6980,6980,6980,6985
20240508,152900,1104597200,6950,6950,6950,6950,0
20240508,152800,1104597200,6950,6950,6950,6950,0
20240508,152700,1104597200,6950,6950,6950,6950,0
20240508,152600,1104597200,6950,6950,6950,6950,0
20240508,152500,1104597200,6950,6950,6950,6950,0
20240508,152400,1104597200,6950,6950,6950,6950,0
20240508,152300,1104597200,6950,6950,6950,6950,0
20240508,152200,1104597200,6950,6950,6950,6950,0
20240508,152100,1104597200,6950,6950,6950,6950,0
20240508,152000,1104597200,6950,6950,6950,6950,0
20240508,151900,1104597200,6950,6960,6960,6930,648
20240508,151800,1100100110,6960,6970,6970,6960,18
20240508,151700,1099974670,6970,6970,6970,6940,11
20240508,151600,1099898160,6960,6950,6960,6940,71
20240508,151500,1099404550,6970,6950,6970,6950,146
20240508,151400,1098389250,6960,6950,6960,6950,22
20240508,151300,1098236250,6950,6950,6950,6950,0
20240508,151200,1098236250,6950,6950,6950,6950,165
20240508,151100,1097089500,6940,6940,6950,6940,44
20240508,151000,1096784130,6950,6950,6950,6940,2207
20240508,150900,1081466510,6950,6950,6950,6950,290
20240508,150800,1079451010,6950,6950,6950,6950,15
20240508,150700,1079346760,6970,6970,6970,6970,0
20240508,150600,1079346760,6970,6970,6970,6970,0
20240508,150500,1079346760,6970,6970,6970,6970,1
20240508,150400,1079339790,6960,6950,6960,6950,209
20240508,150300,1077886940,6950,6950,6950,6950,200
20240508,150200,1076496940,6970,6970,6970,6970,0
20240508,150100,1076496940,6970,6970,6970,6970,0
20240508,150000,1076496940,6970,6950,6980,6950,19
20240508,145900,1076364640,6970,6970,6970,6970,0
20240508,145800,1076364640,6970,6940,6970,6940,7
20240508,145700,1076316030,6980,6980,6980,6980,5
20240508,145600,1076281130,6960,6960,6960,6960,1
20240508,145500,1076274170,6960,6950,6960,6940,26
20240508,145400,1076093360,6930,6960,6960,6930,1237
20240508,145300,1067519860,6950,6990,6990,6950,14630
20240508,145200,965715910,6990,6990,6990,6990,1
20240508,145100,965708920,6990,6990,6990,6990,15
20240508,145000,965604070,6990,6990,6990,6990,30
20240508,144900,965394370,6990,6990,6990,6990,1
20240508,144800,965387380,7000,6990,7000,6990,191
20240508,144700,964052240,6990,6980,6990,6970,501
20240508,144600,960557300,6980,6980,6980,6980,10
20240508,144500,960487500,6990,6990,6990,6990,15
20240508,144400,960382650,6990,6990,6990,6990,0
20240508,144300,960382650,6990,6980,6990,6980,73
20240508,144200,959873090,6980,6980,6980,6980,95
20240508,144100,959209990,6980,6980,6980,6980,79
20240508,144000,958658570,6980,6970,6980,6970,18
20240508,143900,958533000,6970,6980,6980,6970,5200
20240508,143800,922252770,7000,6990,7000,6990,749
20240508,143700,917017250,6990,6990,6990,6990,250
20240508,143600,915269750,6990,7000,7000,6990,289
20240508,143500,913247180,7010,7010,7010,7010,0
20240508,143400,913247180,7010,7000,7010,7000,170
20240508,143300,912055490,7010,7010,7010,7010,285
20240508,143200,910057640,7010,7010,7010,7010,0
20240508,143100,910057640,7010,7000,7010,7000,2
20240508,143000,910043630,7010,7000,7010,7000,36
20240508,142900,909791590,7010,7010,7010,7010,0
20240508,142800,909791590,7010,7010,7010,7000,288
20240508,142700,907772720,7010,7010,7010,7010,2
20240508,142600,907758700,7010,7010,7010,7000,38
20240508,142500,907492640,7000,7000,7000,7000,1
20240508,142400,907485640,7000,7000,7000,7000,0
20240508,142300,907485640,7000,7000,7000,7000,100
20240508,142200,906785640,7000,7000,7000,7000,1
20240508,142100,906778640,7010,7000,7010,7000,101
20240508,142000,906071630,7010,7000,7010,7000,8
20240508,141900,906015620,7000,7000,7000,7000,1
20240508,141800,906008620,7010,7000,7010,7000,54
20240508,141700,905630600,7000,7000,7000,7000,0
20240508,141600,905630600,7000,6990,7000,6990,4
20240508,141500,905602630,7000,7000,7000,7000,0
20240508,141400,905602630,7000,7000,7000,7000,9
20240508,141300,905539630,6970,6970,6970,6970,17
20240508,141200,905421140,6970,6970,6970,6970,6
20240508,141100,905379320,6980,7020,7020,6980,15789
20240508,141000,795017550,7020,7020,7020,7020,417
20240508,140900,792090210,7020,7020,7020,7020,0
20240508,140800,792090210,7020,7020,7020,7020,1
20240508,140700,792083190,7020,7020,7020,7020,3
20240508,140600,792062130,7020,7020,7020,7020,20
20240508,140500,791921730,7020,7020,7020,7020,0
20240508,140400,791921730,7020,7020,7020,7020,1
20240508,140300,791914710,7030,7030,7030,7030,286
20240508,140200,789904130,7030,7030,7030,7030,0
20240508,140100,789904130,7030,7030,7030,7030,4
20240508,140000,789876010,7040,7020,7040,7020,51
20240508,135900,789517500,7030,7030,7030,7030,0
20240508,135800,789517500,7030,7030,7030,7030,666
20240508,135700,784835520,7030,7030,7030,7030,5
20240508,135600,784800370,7030,7030,7030,7030,325
20240508,135500,782515620,7030,7030,7030,7030,619
20240508,135400,778164050,7040,7040,7040,7040,0
20240508,135300,778164050,7040,7040,7040,7040,1
20240508,135200,778157010,7030,7030,7030,7020,254
20240508,135100,776371400,7030,7030,7030,7030,118
20240508,135000,775541860,7030,7030,7030,7030,8
20240508,134900,775485620,7040,7040,7040,7040,2328
20240508,134800,759096500,7040,7040,7040,7040,595
20240508,134700,754907700,7040,7040,7040,7040,1
20240508,134600,754900660,7030,7030,7030,7030,111
20240508,134500,754120330,7030,7030,7030,7030,0
20240508,134400,754120330,7030,7030,7030,7030,0
20240508,134300,754120330,7030,7030,7030,7030,21
20240508,134200,753972700,7020,7020,7020,7020,0
20240508,134100,753972700,7020,7020,7020,7020,181
20240508,134000,752702080,7030,7030,7030,7020,483
20240508,133900,749310580,7040,7040,7040,7040,1
20240508,133800,749303540,7050,7040,7050,7040,286
20240508,133700,747287250,7050,7020,7050,7020,14255
20240508,133600,646954890,7010,7010,7010,7010,0
20240508,133500,646954890,7010,7010,7010,7010,5
20240508,133400,646919840,7010,7010,7010,7010,2
20240508,133300,646905820,7010,7010,7010,7010,0
20240508,133200,646905820,7010,7010,7010,7010,251
20240508,133100,645146310,7020,7020,7020,7010,10
20240508,133000,645076120,7010,7010,7010,7010,7
20240508,132900,645027050,7010,7010,7010,7010,0
20240508,132800,645027050,7010,7020,7020,7010,2
20240508,132700,645013020,7010,7020,7020,7010,301
20240508,132600,642903000,7010,7010,7010,7010,0
20240508,132500,642903000,7010,7010,7010,7010,1
20240508,132400,642895990,7020,7020,7020,7020,0
20240508,132300,642895990,7020,7020,7020,7020,1
20240508,132200,642888970,7010,7010,7010,7010,56
20240508,132100,642496410,7010,7010,7010,7010,0
20240508,132000,642496410,7010,7010,7010,7010,7
20240508,131900,642447340,7010,7010,7010,7010,0
20240508,131800,642447340,7010,7010,7010,7010,0
20240508,131700,642447340,7010,7010,7010,7010,100
20240508,131600,641746340,7020,7010,7020,7010,1271
20240508,131500,632823930,7010,7010,7010,7010,6
20240508,131400,632781870,7010,7010,7010,7010,50
20240508,131300,632431370,7010,7020,7020,7010,287
20240508,131200,630416640,7020,7020,7020,7020,10
20240508,131100,630346440,7010,7010,7010,7010,120
20240508,131000,629505240,7010,7010,7010,7010,8
20240508,130900,629449160,7010,7010,7010,7010,0
20240508,130800,629449160,7010,7010,7010,7010,0
20240508,130700,629449160,7010,7020,7020,7010,10
20240508,130600,629378970,7010,7020,7020,7010,35
20240508,130500,629133580,7020,7020,7020,7020,1
20240508,130400,629126560,7010,7010,7010,7010,24
20240508,130300,628958320,7000,7000,7000,7000,0
20240508,130200,628958320,7000,7000,7000,7000,50
20240508,130100,628608320,7010,7010,7010,7010,1
20240508,130000,628601310,7010,7000,7010,7000,8
20240508,125900,628545300,7010,7010,7010,7010,237
20240508,125800,626883930,7000,7000,7000,7000,1
20240508,125700,626876930,7000,7000,7000,7000,0
20240508,125600,626876930,7000,7000,7000,7000,0
20240508,125500,626876930,7000,7010,7010,7000,2
20240508,125400,626862920,7000,7000,7000,7000,60
20240508,125300,626442920,7000,7000,7000,7000,0
20240508,125200,626442920,7000,7000,7000,7000,1
20240508,125100,626435920,7000,7000,7000,7000,12
20240508,125000,626351920,7000,7000,7000,7000,7
20240508,124900,626302920,7000,7010,7010,7000,1000
20240508,124800,619301320,7010,7010,7010,7010,125
20240508,124700,618425070,7010,7010,7010,7010,1
20240508,124600,618418060,7000,7000,7000,7000,1
20240508,124500,618411060,7010,7010,7010,7010,0
20240508,124400,618411060,7010,7010,7010,7010,11
20240508,124300,618333950,7010,7000,7010,7000,245
20240508,124200,616618150,7000,7000,7000,7000,414
20240508,124100,613720150,7000,7000,7000,7000,10
20240508,124000,613650150,7000,7010,7010,7000,343
20240508,123900,611245730,7010,7010,7010,7010,0
20240508,123800,611245730,7010,7010,7010,7010,100
20240508,123700,610544730,7010,7010,7010,7010,13
20240508,123600,610453600,7010,7010,7010,7010,1
20240508,123500,610446590,7010,7010,7010,7010,304
20240508,123400,608315550,7010,7010,7010,7010,3
20240508,123300,608294520,7020,7010,7020,7010,55
20240508,123200,607908960,7010,7010,7010,7010,0
20240508,123100,607908960,7010,7010,7010,7010,1
20240508,123000,607901950,7020,7010,7020,7010,10
20240508,122900,607831820,7010,7010,7010,7010,39
20240508,122800,607558430,7010,7010,7010,7010,1
20240508,122700,607551420,7010,7010,7010,7010,0
20240508,122600,607551420,7010,7010,7010,7010,0
20240508,122500,607551420,7010,7010,7010,7010,17
20240508,122400,607432250,7010,7010,7010,7010,0
20240508,122300,607432250,7010,7000,7010,7000,449
20240508,122200,604285280,7000,7000,7000,7000,1
20240508,122100,604278280,7010,7010,7010,7010,332
20240508,122000,601950960,7020,7010,7020,7010,8
20240508,121900,601894870,7010,7020,7020,7010,2
20240508,121800,601880840,7020,7020,7020,7020,292
20240508,121700,599831000,7020,7020,7020,7020,1
20240508,121600,599823980,7020,7010,7020,7010,45
20240508,121500,599508110,7010,7010,7010,7010,0
20240508,121400,599508110,7010,7010,7010,7010,1
20240508,121300,599501100,7010,7020,7020,7010,286
20240508,121200,597493390,7020,7020,7020,7020,0
20240508,121100,597493390,7020,7020,7020,7020,33
20240508,121000,597261730,7020,7010,7020,7010,8
20240508,120900,597205640,7030,7030,7030,7030,2
20240508,120800,597191580,7020,7030,7030,7020,1001
20240508,120700,590164550,7020,7020,7020,7020,1
20240508,120600,590157530,7030,7030,7030,7030,9
20240508,120500,590094260,7030,7030,7030,7030,1000
20240508,120400,583064260,7030,7040,7040,7030,153
20240508,120300,581987150,7040,7030,7050,7030,6234
20240508,120200,538133210,7020,7020,7020,7020,3
20240508,120100,538112150,7020,7020,7020,7020,514
20240508,120000,534503870,7020,7020,7030,7020,26
20240508,115900,534321340,7020,7020,7020,7020,50
20240508,115800,533970340,7020,7020,7020,7020,83
20240508,115700,533387680,7020,7020,7020,7020,1005
20240508,115600,526332580,7020,7010,7020,7010,3697
20240508,115500,500379700,7000,7010,7010,7000,2
20240508,115400,500365690,7010,7010,7020,7010,531
20240508,115300,496643350,7010,7010,7010,7010,0
20240508,115200,496643350,7010,7010,7010,7010,1
20240508,115100,496636340,7010,7010,7010,7010,3
20240508,115000,496615310,7010,7010,7010,7010,157
20240508,114900,495514740,7010,7010,7010,7010,102
20240508,114800,494799720,7010,7010,7010,7010,0
20240508,114700,494799720,7010,7010,7010,7010,81
20240508,114600,494231910,7010,7010,7010,7010,1
20240508,114500,494224900,7010,7010,7010,7010,0
20240508,114400,494224900,7010,7010,7010,7010,0
20240508,114300,494224900,7010,7010,7010,7010,103
20240508,114200,493502870,7000,7010,7010,7000,35
20240508,114100,493257790,7010,7010,7010,7010,2
20240508,114000,493243770,7010,7010,7010,7010,26
20240508,113900,493061510,7020,7010,7020,7010,23
20240508,113800,492900270,7010,7010,7010,7010,500
20240508,113700,489395270,7010,7010,7020,7010,18
20240508,113600,489269080,7020,7020,7020,7020,12
20240508,113500,489184840,7010,7010,7010,7010,56
20240508,113400,488792280,7010,7020,7020,7010,156
20240508,113300,487697170,7010,7010,7010,7010,375
20240508,113200,485068420,7010,7010,7010,7010,340
20240508,113100,482685020,7010,7020,7020,7010,2
20240508,113000,482670990,7010,7010,7010,7010,7
20240508,112900,482621920,7010,7010,7010,7010,0
20240508,112800,482621920,7010,7010,7010,7010,138
20240508,112700,481654540,7010,7000,7010,7000,3
20240508,112600,481633530,7000,7000,7000,7000,1
20240508,112500,481626530,7010,7010,7010,7010,1
20240508,112400,481619520,7010,7010,7010,7010,300
20240508,112300,479516520,7000,7010,7010,7000,286
20240508,112200,477511670,7010,7010,7010,7010,50
20240508,112100,477161170,7010,7020,7020,7010,456
20240508,112000,473964440,7020,7020,7020,7020,173
20240508,111900,472749980,7020,7020,7020,7020,765
20240508,111800,467379680,7010,7010,7010,7010,110
20240508,111700,466608580,7010,7010,7010,7010,1
20240508,111600,466601570,7000,7000,7000,7000,0
20240508,111500,466601570,7000,7000,7000,7000,1000
20240508,111400,459601570,7020,7000,7020,7000,1755
20240508,111300,447311020,7000,7010,7010,6980,1041
20240508,111200,440029280,7010,7000,7010,7000,12
20240508,111100,439945270,7000,7000,7000,7000,22
20240508,111000,439791270,7000,7000,7000,7000,9
20240508,110900,439728270,7000,7000,7000,7000,350
20240508,110800,437278270,6990,7000,7000,6990,297
20240508,110700,435199380,7000,6990,7000,6990,400
20240508,110600,432403370,6990,6990,6990,6990,1
20240508,110500,432396380,6990,6990,7000,6990,33
20240508,110400,432165410,7000,7000,7000,7000,1
20240508,110300,432158410,7000,7000,7000,7000,615
20240508,110200,427853410,7000,7000,7000,7000,11
20240508,110100,427776410,7000,7000,7000,7000,0
20240508,110000,427776410,7000,7000,7000,7000,71
20240508,105900,427279410,7010,7010,7010,7010,678
20240508,105800,422526630,7010,7010,7020,7010,13
20240508,105700,422435490,7010,7010,7010,7010,80
20240508,105600,421874690,7010,7010,7010,7010,147
20240508,105500,420844220,7010,7010,7010,7010,2
20240508,105400,420830200,7010,7010,7010,7010,0
20240508,105300,420830200,7010,7010,7010,7010,1
20240508,105200,420823190,7010,7010,7010,7010,18
20240508,105100,420697010,7010,7010,7010,7010,2
20240508,105000,420682990,7010,7010,7010,7010,8
20240508,104900,420626910,7020,7020,7020,7020,0
20240508,104800,420626910,7020,7010,7020,7010,106
20240508,104700,419883840,7010,7000,7010,7000,2
20240508,104600,419869830,7000,7010,7010,7000,14
20240508,104500,419771820,7000,7000,7000,7000,15
20240508,104400,419666820,7000,6990,7000,6990,2
20240508,104300,419652830,6990,6990,6990,6990,25
20240508,104200,419478080,6990,6990,6990,6990,966
20240508,104100,412725740,7010,7000,7010,6990,354
20240508,104000,410249330,7020,7000,7020,7000,2008
20240508,103900,396153320,7010,6990,7010,6990,5609
20240508,103800,356894660,6990,6990,6990,6980,968
20240508,103700,350134230,6990,6990,6990,6990,32
20240508,103600,349910550,6980,6980,6980,6980,306
20240508,103500,347774670,6980,6980,6980,6980,96
20240508,103400,347104590,6990,6990,6990,6990,321
20240508,103300,344860800,6990,6990,6990,6990,1
20240508,103200,344853810,6980,6990,6990,6980,2
20240508,103100,344839840,6980,6980,6980,6980,12
20240508,103000,344756080,6980,6980,6980,6980,7
20240508,102900,344707220,6980,6980,6980,6980,82
20240508,102800,344134860,6980,6980,6980,6980,110
20240508,102700,343367060,6980,6980,6980,6980,0
20240508,102600,343367060,6980,6980,6980,6980,3
20240508,102500,343346120,6980,6980,6980,6980,10
20240508,102400,343276320,6980,6980,6980,6980,101
20240508,102300,342571340,6980,6980,6980,6980,1
20240508,102200,342564360,6980,6980,6980,6980,2
20240508,102100,342550400,6980,6980,6980,6980,29
20240508,102000,342347980,6980,6980,6980,6980,8
20240508,101900,342292140,7000,6990,7000,6990,14
20240508,101800,342194170,7000,7000,7000,7000,287
20240508,101700,340185170,7000,6970,7000,6970,261
20240508,101600,338359250,6980,6970,6980,6960,424
20240508,101500,335404420,6960,6960,6960,6960,20
20240508,101400,335265220,6960,6960,6960,6960,33
20240508,101300,335035540,6960,6960,6960,6960,45
20240508,101200,334722340,6960,6960,6960,6960,1
20240508,101100,334715380,6960,6960,6960,6960,1
20240508,101000,334708420,6970,6990,7000,6970,2779
20240508,100900,315322860,6990,6990,6990,6990,43
20240508,100800,315022290,6990,6990,6990,6990,2
20240508,100700,315008310,6990,6990,6990,6990,4
20240508,100600,314980350,6990,7000,7000,6990,109
20240508,100500,314218430,6990,6990,6990,6990,12
20240508,100400,314134550,6990,6990,6990,6990,12
20240508,100300,314050670,6990,6990,6990,6990,1197
20240508,100200,305683640,6990,6990,6990,6980,1314
20240508,100100,296498790,7000,6990,7000,6990,3
20240508,100000,296477810,7000,6980,7000,6980,242
20240508,095900,294786140,6980,6970,6980,6970,112
20240508,095800,294004700,6980,6980,6980,6980,395
20240508,095700,291247600,6980,6980,6980,6980,25
20240508,095600,291073100,6980,6980,6990,6980,20
20240508,095500,290933420,6980,6980,6980,6980,121
20240508,095400,290088840,6980,6980,6980,6980,10
20240508,095300,290019040,6980,6980,6990,6980,1593
20240508,095200,278891980,6980,6980,6980,6980,120
20240508,095100,278054380,6980,6980,6980,6980,488
20240508,095000,274648140,6990,6990,6990,6990,740
20240508,094900,269475540,6990,7000,7000,6990,437
20240508,094800,266420560,7000,7000,7000,7000,310
20240508,094700,264250560,7000,7000,7000,7000,11
20240508,094600,264173560,7000,6990,7020,6990,146
20240508,094500,263152880,6990,7010,7010,6990,11
20240508,094400,263075970,6990,6990,6990,6990,2
20240508,094300,263061990,7010,7010,7010,7010,286
20240508,094200,261057130,7010,6990,7010,6990,150
20240508,094100,260007070,6980,7000,7000,6980,168
20240508,094000,258832850,6990,6990,6990,6990,44
20240508,093900,258525290,6990,6990,6990,6990,17
20240508,093800,258406460,6990,6990,6990,6990,134
20240508,093700,257469800,6990,6990,6990,6990,35
20240508,093600,257225150,6990,6990,6990,6990,20
20240508,093500,257085350,6990,6980,6990,6980,117
20240508,093400,256268520,6980,6980,6980,6980,50
20240508,093300,255919520,6980,6920,7020,6920,8671
20240508,093200,195369030,6890,6890,6890,6890,6
20240508,093100,195327690,6890,6920,6920,6890,230
20240508,093000,193738490,6890,6880,6920,6880,530
20240508,092900,190086710,6880,6910,6950,6870,4426
20240508,092800,159385370,6910,6900,6910,6900,8
20240508,092700,159330100,6900,6870,6900,6870,432
20240508,092600,156362230,6870,6880,6900,6870,1376
20240508,092500,146908410,6870,6900,6900,6870,1740
20240508,092400,134928990,6900,6910,6910,6900,594
20240508,092300,130826220,6910,6920,6920,6910,1022
20240508,092200,123756240,6920,6930,6930,6920,412
20240508,092100,120904940,6930,6930,6930,6930,26
20240508,092000,120724760,6920,6930,6940,6920,160
20240508,091900,119616340,6940,6950,6950,6930,1304
20240508,091800,110560300,6950,6950,6950,6950,0
20240508,091700,110560300,6950,6950,6950,6950,12
20240508,091600,110476900,6950,6950,6950,6950,101
20240508,091500,109774950,6950,6970,6970,6950,735
20240508,091400,104664340,6980,6980,6980,6980,1
20240508,091300,104657360,6980,6980,6980,6980,287
20240508,091200,102654100,6980,6980,6980,6980,144
20240508,091100,101648980,7000,7000,7000,7000,0
20240508,091000,101648980,7000,7010,7010,7000,4283
20240508,090900,71667970,7010,7020,7020,7010,1996
20240508,090800,57673560,7020,7020,7030,7020,212
20240508,090700,56183830,7010,7000,7010,6980,4173
20240508,090600,26991750,6990,6980,6990,6980,245
20240508,090500,25280850,6980,6950,6980,6950,703
20240508,090400,20374210,6950,6960,6970,6950,26
20240508,090300,20193250,6950,6960,6960,6950,439
20240508,090200,17139350,6960,6960,6960,6960,0
20240508,090100,17139350,6960,6960,6960,6960,329
20240508,090000,14849510,6960,6980,6980,6960,2129