KissMeData/093050/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195900,524877750,15720,15720,15720,15720,329
20240508,195800,524877750,15720,15720,15720,15720,0
20240508,195700,524877750,15720,15720,15720,15720,0
20240508,195600,524877750,15720,15720,15720,15720,0
20240508,195500,524877750,15720,15720,15720,15720,0
20240508,195400,524877750,15720,15720,15720,15720,0
20240508,195300,524877750,15720,15720,15720,15720,0
20240508,195200,524877750,15720,15720,15720,15720,0
20240508,195100,524877750,15720,15720,15720,15720,0
20240508,195000,524877750,15720,15720,15720,15720,0
20240508,194900,524877750,15720,15720,15720,15720,0
20240508,194800,524877750,15720,15720,15720,15720,0
20240508,194700,524877750,15720,15720,15720,15720,0
20240508,194600,524877750,15720,15720,15720,15720,0
20240508,194500,524877750,15720,15720,15720,15720,0
20240508,194400,524877750,15720,15720,15720,15720,0
20240508,194300,524877750,15720,15720,15720,15720,0
20240508,194200,524877750,15720,15720,15720,15720,0
20240508,194100,524877750,15720,15720,15720,15720,0
20240508,194000,524877750,15720,15720,15720,15720,0
20240508,193900,524877750,15720,15720,15720,15720,0
20240508,193800,524877750,15720,15720,15720,15720,0
20240508,193700,524877750,15720,15720,15720,15720,0
20240508,193600,524877750,15720,15720,15720,15720,0
20240508,193500,524877750,15720,15720,15720,15720,0
20240508,193400,524877750,15720,15720,15720,15720,0
20240508,193300,524877750,15720,15720,15720,15720,0
20240508,193200,524877750,15720,15720,15720,15720,0
20240508,193100,524877750,15720,15720,15720,15720,0
20240508,193000,524877750,15720,15720,15720,15720,0
20240508,192900,524877750,15720,15720,15720,15720,329
20240508,192800,524877750,15720,15720,15720,15720,0
20240508,192700,524877750,15720,15720,15720,15720,0
20240508,192600,524877750,15720,15720,15720,15720,0
20240508,192500,524877750,15720,15720,15720,15720,0
20240508,192400,524877750,15720,15720,15720,15720,0
20240508,192300,524877750,15720,15720,15720,15720,0
20240508,192200,524877750,15720,15720,15720,15720,0
20240508,192100,524877750,15720,15720,15720,15720,0
20240508,192000,524877750,15720,15720,15720,15720,0
20240508,191900,524877750,15720,15720,15720,15720,0
20240508,191800,524877750,15720,15720,15720,15720,0
20240508,191700,524877750,15720,15720,15720,15720,0
20240508,191600,524877750,15720,15720,15720,15720,0
20240508,191500,524877750,15720,15720,15720,15720,0
20240508,191400,524877750,15720,15720,15720,15720,0
20240508,191300,524877750,15720,15720,15720,15720,0
20240508,191200,524877750,15720,15720,15720,15720,0
20240508,191100,524877750,15720,15720,15720,15720,0
20240508,191000,524877750,15720,15720,15720,15720,0
20240508,190900,524877750,15720,15720,15720,15720,0
20240508,190800,524877750,15720,15720,15720,15720,0
20240508,190700,524877750,15720,15720,15720,15720,0
20240508,190600,524877750,15720,15720,15720,15720,0
20240508,190500,524877750,15720,15720,15720,15720,0
20240508,190400,524877750,15720,15720,15720,15720,0
20240508,190300,524877750,15720,15720,15720,15720,0
20240508,190200,524877750,15720,15720,15720,15720,0
20240508,190100,524877750,15720,15720,15720,15720,0
20240508,190000,524877750,15720,15720,15720,15720,0
20240508,185900,524877750,15720,15720,15720,15720,329
20240508,185800,524877750,15720,15720,15720,15720,0
20240508,185700,524877750,15720,15720,15720,15720,0
20240508,185600,524877750,15720,15720,15720,15720,0
20240508,185500,524877750,15720,15720,15720,15720,0
20240508,185400,524877750,15720,15720,15720,15720,0
20240508,185300,524877750,15720,15720,15720,15720,0
20240508,185200,524877750,15720,15720,15720,15720,0
20240508,185100,524877750,15720,15720,15720,15720,0
20240508,185000,524877750,15720,15720,15720,15720,0
20240508,184900,524877750,15720,15720,15720,15720,0
20240508,184800,524877750,15720,15720,15720,15720,0
20240508,184700,524877750,15720,15720,15720,15720,0
20240508,184600,524877750,15720,15720,15720,15720,0
20240508,184500,524877750,15720,15720,15720,15720,0
20240508,184400,524877750,15720,15720,15720,15720,0
20240508,184300,524877750,15720,15720,15720,15720,0
20240508,184200,524877750,15720,15720,15720,15720,0
20240508,184100,524877750,15720,15720,15720,15720,0
20240508,184000,524877750,15720,15720,15720,15720,0
20240508,183900,524877750,15720,15720,15720,15720,0
20240508,183800,524877750,15720,15720,15720,15720,0
20240508,183700,524877750,15720,15720,15720,15720,0
20240508,183600,524877750,15720,15720,15720,15720,0
20240508,183500,524877750,15720,15720,15720,15720,0
20240508,183400,524877750,15720,15720,15720,15720,0
20240508,183300,524877750,15720,15720,15720,15720,0
20240508,183200,524877750,15720,15720,15720,15720,0
20240508,183100,524877750,15720,15720,15720,15720,0
20240508,183000,524877750,15720,15720,15720,15720,0
20240508,182900,524877750,15720,15720,15720,15720,329
20240508,182800,524877750,15720,15720,15720,15720,0
20240508,182700,524877750,15720,15720,15720,15720,0
20240508,182600,524877750,15720,15720,15720,15720,0
20240508,182500,524877750,15720,15720,15720,15720,0
20240508,182400,524877750,15720,15720,15720,15720,0
20240508,182300,524877750,15720,15720,15720,15720,0
20240508,182200,524877750,15720,15720,15720,15720,0
20240508,182100,524877750,15720,15720,15720,15720,0
20240508,182000,524877750,15720,15720,15720,15720,0
20240508,181900,524877750,15720,15720,15720,15720,0
20240508,181800,524877750,15720,15720,15720,15720,0
20240508,181700,524877750,15720,15720,15720,15720,0
20240508,181600,524877750,15720,15720,15720,15720,0
20240508,181500,524877750,15720,15720,15720,15720,0
20240508,181400,524877750,15720,15720,15720,15720,0
20240508,181300,524877750,15720,15720,15720,15720,0
20240508,181200,524877750,15720,15720,15720,15720,0
20240508,181100,524877750,15720,15720,15720,15720,0
20240508,181000,524877750,15720,15720,15720,15720,0
20240508,180900,524877750,15720,15720,15720,15720,0
20240508,180800,524877750,15720,15720,15720,15720,0
20240508,180700,524877750,15720,15720,15720,15720,0
20240508,180600,524877750,15720,15720,15720,15720,0
20240508,180500,524877750,15720,15720,15720,15720,0
20240508,180400,524877750,15720,15720,15720,15720,0
20240508,180300,524877750,15720,15720,15720,15720,0
20240508,180200,524877750,15720,15720,15720,15720,0
20240508,180100,524877750,15720,15720,15720,15720,0
20240508,180000,524877750,15720,15720,15720,15720,0
20240508,175900,524877750,15720,15720,15720,15720,329
20240508,175800,524877750,15720,15720,15720,15720,0
20240508,175700,524877750,15720,15720,15720,15720,0
20240508,175600,524877750,15720,15720,15720,15720,0
20240508,175500,524877750,15720,15720,15720,15720,0
20240508,175400,524877750,15720,15720,15720,15720,0
20240508,175300,524877750,15720,15720,15720,15720,0
20240508,175200,524877750,15720,15720,15720,15720,0
20240508,175100,524877750,15720,15720,15720,15720,0
20240508,175000,524877750,15720,15720,15720,15720,0
20240508,174900,524877750,15720,15720,15720,15720,0
20240508,174800,524877750,15720,15720,15720,15720,0
20240508,174700,524877750,15720,15720,15720,15720,0
20240508,174600,524877750,15720,15720,15720,15720,0
20240508,174500,524877750,15720,15720,15720,15720,0
20240508,174400,524877750,15720,15720,15720,15720,0
20240508,174300,524877750,15720,15720,15720,15720,0
20240508,174200,524877750,15720,15720,15720,15720,0
20240508,174100,524877750,15720,15720,15720,15720,0
20240508,174000,524877750,15720,15720,15720,15720,0
20240508,173900,524877750,15720,15720,15720,15720,0
20240508,173800,524877750,15720,15720,15720,15720,0
20240508,173700,524877750,15720,15720,15720,15720,0
20240508,173600,524877750,15720,15720,15720,15720,0
20240508,173500,524877750,15720,15720,15720,15720,0
20240508,173400,524877750,15720,15720,15720,15720,0
20240508,173300,524877750,15720,15720,15720,15720,0
20240508,173200,524877750,15720,15720,15720,15720,0
20240508,173100,524877750,15720,15720,15720,15720,0
20240508,173000,524877750,15720,15720,15720,15720,0
20240508,172900,524877750,15720,15720,15720,15720,329
20240508,172800,524877750,15720,15720,15720,15720,0
20240508,172700,524877750,15720,15720,15720,15720,0
20240508,172600,524877750,15720,15720,15720,15720,0
20240508,172500,524877750,15720,15720,15720,15720,0
20240508,172400,524877750,15720,15720,15720,15720,0
20240508,172300,524877750,15720,15720,15720,15720,0
20240508,172200,524877750,15720,15720,15720,15720,0
20240508,172100,524877750,15720,15720,15720,15720,0
20240508,172000,524877750,15720,15720,15720,15720,0
20240508,171900,524877750,15720,15720,15720,15720,0
20240508,171800,524877750,15720,15720,15720,15720,0
20240508,171700,524877750,15720,15720,15720,15720,0
20240508,171600,524877750,15720,15720,15720,15720,0
20240508,171500,524877750,15720,15720,15720,15720,0
20240508,171400,524877750,15720,15720,15720,15720,0
20240508,171300,524877750,15720,15720,15720,15720,0
20240508,171200,524877750,15720,15720,15720,15720,0
20240508,171100,524877750,15720,15720,15720,15720,0
20240508,171000,524877750,15720,15720,15720,15720,0
20240508,170900,524877750,15720,15720,15720,15720,0
20240508,170800,524877750,15720,15720,15720,15720,0
20240508,170700,524877750,15720,15720,15720,15720,0
20240508,170600,524877750,15720,15720,15720,15720,0
20240508,170500,524877750,15720,15720,15720,15720,0
20240508,170400,524877750,15720,15720,15720,15720,0
20240508,170300,524877750,15720,15720,15720,15720,0
20240508,170200,524877750,15720,15720,15720,15720,0
20240508,170100,524877750,15720,15720,15720,15720,0
20240508,170000,524877750,15720,15720,15720,15720,0
20240508,165900,524877750,15720,15720,15720,15720,329
20240508,165800,524877750,15720,15720,15720,15720,0
20240508,165700,524877750,15720,15720,15720,15720,0
20240508,165600,524877750,15720,15720,15720,15720,0
20240508,165500,524877750,15720,15720,15720,15720,0
20240508,165400,524877750,15720,15720,15720,15720,0
20240508,165300,524877750,15720,15720,15720,15720,0
20240508,165200,524877750,15720,15720,15720,15720,0
20240508,165100,524877750,15720,15720,15720,15720,0
20240508,165000,524877750,15720,15720,15720,15720,0
20240508,164900,524877750,15720,15720,15720,15720,0
20240508,164800,524877750,15720,15720,15720,15720,0
20240508,164700,524877750,15720,15720,15720,15720,0
20240508,164600,524877750,15720,15720,15720,15720,0
20240508,164500,524877750,15720,15720,15720,15720,0
20240508,164400,524877750,15720,15720,15720,15720,0
20240508,164300,524877750,15720,15720,15720,15720,0
20240508,164200,524877750,15720,15720,15720,15720,0
20240508,164100,524877750,15720,15720,15720,15720,0
20240508,164000,524877750,15720,15720,15720,15720,0
20240508,163900,524877750,15720,15720,15720,15720,0
20240508,163800,524877750,15720,15720,15720,15720,0
20240508,163700,524877750,15720,15720,15720,15720,0
20240508,163600,524877750,15720,15720,15720,15720,0
20240508,163500,524877750,15720,15720,15720,15720,0
20240508,163400,524877750,15720,15720,15720,15720,0
20240508,163300,524877750,15720,15720,15720,15720,0
20240508,163200,524877750,15720,15720,15720,15720,0
20240508,163100,524877750,15720,15720,15720,15720,0
20240508,163000,524877750,15720,15720,15720,15720,0
20240508,162900,524877750,15720,15720,15720,15720,329
20240508,162800,524877750,15720,15720,15720,15720,0
20240508,162700,524877750,15720,15720,15720,15720,0
20240508,162600,524877750,15720,15720,15720,15720,0
20240508,162500,524877750,15720,15720,15720,15720,0
20240508,162400,524877750,15720,15720,15720,15720,0
20240508,162300,524877750,15720,15720,15720,15720,0
20240508,162200,524877750,15720,15720,15720,15720,0
20240508,162100,524877750,15720,15720,15720,15720,0
20240508,162000,524877750,15720,15720,15720,15720,0
20240508,161900,524877750,15720,15720,15720,15720,0
20240508,161800,524877750,15720,15720,15720,15720,0
20240508,161700,524877750,15720,15720,15720,15720,0
20240508,161600,524877750,15720,15720,15720,15720,0
20240508,161500,524877750,15720,15720,15720,15720,0
20240508,161400,524877750,15720,15720,15720,15720,0
20240508,161300,524877750,15720,15720,15720,15720,0
20240508,161200,524877750,15720,15720,15720,15720,0
20240508,161100,524877750,15720,15720,15720,15720,0
20240508,161000,524877750,15720,15720,15720,15720,0
20240508,160900,524877750,15720,15720,15720,15720,0
20240508,160800,524877750,15720,15720,15720,15720,0
20240508,160700,524877750,15720,15720,15720,15720,0
20240508,160600,524877750,15720,15720,15720,15720,0
20240508,160500,524877750,15720,15720,15720,15720,0
20240508,160400,524877750,15720,15720,15720,15720,0
20240508,160300,524877750,15720,15720,15720,15720,0
20240508,160200,524877750,15720,15720,15720,15720,0
20240508,160100,524877750,15720,15720,15720,15720,0
20240508,160000,524877750,15720,15720,15720,15720,0
20240508,155900,524877750,15720,15720,15720,15720,329
20240508,155800,524877750,15720,15720,15720,15720,0
20240508,155700,524877750,15720,15720,15720,15720,0
20240508,155600,524877750,15720,15720,15720,15720,0
20240508,155500,524877750,15720,15720,15720,15720,0
20240508,155400,524877750,15720,15720,15720,15720,0
20240508,155300,524877750,15720,15720,15720,15720,0
20240508,155200,524877750,15720,15720,15720,15720,0
20240508,155100,524877750,15720,15720,15720,15720,0
20240508,155000,524877750,15720,15720,15720,15720,0
20240508,154900,524877750,15720,15720,15720,15720,0
20240508,154800,524877750,15720,15720,15720,15720,0
20240508,154700,524877750,15720,15720,15720,15720,0
20240508,154600,524877750,15720,15720,15720,15720,0
20240508,154500,524877750,15720,15720,15720,15720,0
20240508,154400,524877750,15720,15720,15720,15720,0
20240508,154300,524877750,15720,15720,15720,15720,0
20240508,154200,524877750,15720,15720,15720,15720,0
20240508,154100,524877750,15720,15720,15720,15720,0
20240508,154000,524877750,15720,15720,15720,15720,0
20240508,153900,524877750,15720,15720,15720,15720,0
20240508,153800,524877750,15720,15720,15720,15720,0
20240508,153700,524877750,15720,15720,15720,15720,0
20240508,153600,524877750,15720,15720,15720,15720,0
20240508,153500,524877750,15720,15720,15720,15720,0
20240508,153400,524877750,15720,15720,15720,15720,0
20240508,153300,524877750,15720,15720,15720,15720,0
20240508,153200,524877750,15720,15720,15720,15720,0
20240508,153100,524877750,15720,15720,15720,15720,0
20240508,153000,524877750,15720,15720,15720,15720,329
20240508,152900,519705870,15700,15700,15700,15700,0
20240508,152800,519705870,15700,15700,15700,15700,0
20240508,152700,519705870,15700,15700,15700,15700,0
20240508,152600,519705870,15700,15700,15700,15700,0
20240508,152500,519705870,15700,15700,15700,15700,0
20240508,152400,519705870,15700,15700,15700,15700,0
20240508,152300,519705870,15700,15700,15700,15700,0
20240508,152200,519705870,15700,15700,15700,15700,0
20240508,152100,519705870,15700,15700,15700,15700,0
20240508,152000,519705870,15700,15700,15700,15700,0
20240508,151900,519705870,15700,15690,15700,15680,30
20240508,151800,519235420,15680,15680,15700,15680,17
20240508,151700,518968840,15700,15680,15700,15680,3
20240508,151600,518921780,15680,15680,15680,15680,292
20240508,151500,514343220,15680,15690,15690,15680,190
20240508,151400,511364010,15690,15680,15690,15680,190
20240508,151300,508384800,15680,15680,15680,15680,189
20240508,151200,505421280,15680,15680,15680,15680,197
20240508,151100,502332320,15680,15680,15680,15680,189
20240508,151000,499368800,15680,15680,15680,15680,194
20240508,150900,496326880,15680,15680,15700,15680,287
20240508,150800,491826700,15680,15680,15680,15680,195
20240508,150700,488769100,15680,15680,15680,15680,187
20240508,150600,485836940,15680,15680,15700,15680,589
20240508,150500,476593420,15680,15690,15690,15680,276
20240508,150400,472264090,15690,15690,15690,15690,199
20240508,150300,469141780,15690,15690,15690,15690,189
20240508,150200,466176370,15690,15700,15700,15690,283
20240508,150100,461735710,15710,15680,15710,15680,779
20240508,150000,449509010,15680,15690,15690,15680,219
20240508,145900,446074790,15680,15680,15680,15680,276
20240508,145800,441747110,15680,15680,15680,15680,190
20240508,145700,438767910,15680,15680,15680,15680,189
20240508,145600,435804390,15680,15680,15680,15680,191
20240508,145500,432809510,15680,15680,15680,15680,287
20240508,145400,428309350,15680,15680,15680,15680,188
20240508,145300,425361510,15680,15680,15680,15680,190
20240508,145200,422382310,15680,15700,15700,15680,218
20240508,145100,418963510,15680,15680,15690,15680,298
20240508,145000,414290690,15680,15680,15680,15680,194
20240508,144900,411248770,15670,15680,15680,15670,210
20240508,144800,407957880,15670,15670,15670,15670,278
20240508,144700,403601620,15680,15680,15680,15680,195
20240508,144600,400544020,15680,15680,15680,15680,191
20240508,144500,397549140,15680,15680,15680,15680,189
20240508,144400,394585620,15680,15680,15700,15680,190
20240508,144300,391606390,15680,15680,15690,15680,389
20240508,144200,385506590,15680,15680,15680,15680,210
20240508,144100,382213790,15680,15680,15700,15680,290
20240508,144000,377666570,15680,15680,15680,15680,185
20240508,143900,374765770,15680,15680,15680,15680,188
20240508,143800,371817930,15680,15680,15680,15680,192
20240508,143700,368807370,15680,15690,15690,15680,247
20240508,143600,364933870,15680,15680,15680,15680,191
20240508,143500,361938990,15680,15680,15680,15680,184
20240508,143400,359053870,15680,15680,15680,15680,284
20240508,143300,354600750,15680,15680,15680,15680,189
20240508,143200,351637230,15680,15680,15680,15680,94
20240508,143100,350163310,15700,15700,15700,15700,2
20240508,143000,350131910,15700,15690,15700,15690,264
20240508,142900,345987370,15680,15680,15680,15680,26
20240508,142800,345579690,15690,15680,15690,15680,13
20240508,142700,345375830,15680,15680,15690,15680,23
20240508,142600,345015170,15680,15690,15690,15680,16
20240508,142500,344764200,15680,15680,15700,15680,517
20240508,142400,336648900,15680,15680,15680,15680,22
20240508,142300,336303940,15680,15680,15680,15680,20
20240508,142200,335990340,15680,15680,15680,15680,24
20240508,142100,335614020,15680,15680,15680,15680,16
20240508,142000,335363140,15680,15680,15680,15680,16
20240508,141900,335112260,15680,15680,15680,15680,28
20240508,141800,334673220,15680,15690,15690,15680,15
20240508,141700,334437980,15680,15680,15680,15680,28
20240508,141600,333998940,15680,15680,15680,15680,15
20240508,141500,333763740,15680,15680,15680,15680,24
20240508,141400,333387420,15680,15680,15680,15680,13
20240508,141300,333183580,15680,15680,15680,15680,25
20240508,141200,332791580,15680,15680,15680,15680,22
20240508,141100,332446620,15680,15680,15690,15680,15
20240508,141000,332211380,15690,15680,15690,15680,38
20240508,140900,331615190,15680,15680,15680,15680,21
20240508,140800,331285910,15680,15680,15680,15680,15
20240508,140700,331050710,15690,15680,15690,15680,62
20240508,140600,330078140,15680,15680,15690,15680,36
20240508,140500,329513430,15680,15690,15690,15680,23
20240508,140400,329152690,15690,15680,15690,15680,18
20240508,140300,328870420,15690,15690,15690,15680,39
20240508,140200,328258530,15690,15690,15690,15690,17
20240508,140100,327991800,15690,15690,15690,15690,24
20240508,140000,327615240,15690,15680,15700,15680,386
20240508,135900,321560190,15680,15680,15680,15680,184
20240508,135800,318675070,15680,15680,15680,15680,15
20240508,135700,318439870,15680,15680,15680,15680,28
20240508,135600,318000830,15680,15680,15680,15680,18
20240508,135500,317718590,15680,15680,15680,15680,15
20240508,135400,317483390,15680,15680,15680,15680,22
20240508,135300,317138430,15680,15680,15680,15680,21
20240508,135200,316809150,15680,15670,15680,15670,15
20240508,135100,316574010,15670,15680,15680,15670,595
20240508,135000,307244520,15680,15680,15680,15680,20
20240508,134900,306930920,15680,15680,15680,15680,21
20240508,134800,306601640,15680,15680,15680,15680,15
20240508,134700,306366440,15680,15680,15680,15680,24
20240508,134600,305990120,15680,15680,15680,15680,14
20240508,134500,305770600,15680,15680,15680,15680,20
20240508,134400,305457000,15680,15680,15680,15680,19
20240508,134300,305159080,15680,15680,15680,15680,19
20240508,134200,304861160,15680,15680,15690,15680,131
20240508,134100,302805970,15680,15680,15680,15680,28
20240508,134000,302366930,15680,15680,15680,15680,10
20240508,133900,302210130,15680,15680,15680,15680,21
20240508,133800,301880850,15690,15690,15690,15680,10
20240508,133700,301723980,15690,15690,15690,15690,38
20240508,133600,301127760,15690,15690,15690,15690,9
20240508,133500,300986550,15690,15680,15700,15680,94
20240508,133400,299512200,15680,15680,15680,15680,12
20240508,133300,299324040,15680,15680,15680,15680,24
20240508,133200,298947720,15690,15670,15690,15670,66
20240508,133100,297912470,15670,15680,15690,15670,101
20240508,133000,296328110,15670,15670,15690,15670,70
20240508,132900,295230690,15670,15670,15670,15670,15
20240508,132800,294995640,15670,15670,15670,15670,22
20240508,132700,294650900,15670,15670,15680,15670,29
20240508,132600,294196250,15670,15670,15670,15670,22
20240508,132500,293851510,15680,15670,15680,15670,15
20240508,132400,293616370,15670,15670,15670,15670,27
20240508,132300,293193280,15670,15670,15680,15670,16
20240508,132200,292942540,15670,15680,15680,15670,12
20240508,132100,292754410,15680,15680,15680,15680,7
20240508,132000,292644650,15680,15680,15690,15680,48
20240508,131900,291891750,15670,15680,15690,15670,233
20240508,131800,288236340,15680,15680,15680,15680,67
20240508,131700,287185780,15680,15680,15680,15680,18
20240508,131600,286903540,15680,15680,15690,15680,20
20240508,131500,286589930,15680,15680,15680,15680,35
20240508,131400,286041130,15680,15680,15680,15680,18
20240508,131300,285758890,15680,15680,15680,15680,9
20240508,131200,285617770,15690,15680,15690,15680,11
20240508,131100,285445280,15680,15680,15680,15680,25
20240508,131000,285053280,15680,15680,15680,15680,15
20240508,130900,284818080,15680,15690,15690,15680,12
20240508,130800,284629910,15680,15680,15680,15680,14
20240508,130700,284410390,15680,15680,15680,15680,17
20240508,130600,284143830,15680,15680,15680,15680,15
20240508,130500,283908630,15680,15680,15680,15680,13
20240508,130400,283704790,15690,15680,15690,15680,27
20240508,130300,283281420,15680,15680,15680,15680,8
20240508,130200,283155980,15680,15680,15680,15680,21
20240508,130100,282826700,15680,15680,15680,15680,17
20240508,130000,282560140,15680,15690,15690,15680,115
20240508,125900,280756930,15680,15680,15680,15680,34
20240508,125800,280223810,15680,15680,15680,15680,46
20240508,125700,279502530,15680,15680,15680,15680,31
20240508,125600,279016450,15680,15680,15680,15680,16
20240508,125500,278765570,15680,15680,15680,15680,29
20240508,125400,278310850,15680,15680,15680,15680,18
20240508,125300,278028610,15680,15680,15680,15680,19
20240508,125200,277730690,15680,15680,15680,15680,14
20240508,125100,277511170,15690,15680,15690,15680,19
20240508,125000,277213240,15680,15680,15680,15680,17
20240508,124900,276946680,15680,15680,15680,15680,20
20240508,124800,276633080,15680,15680,15690,15680,12
20240508,124700,276444910,15680,15680,15680,15680,26
20240508,124600,276037230,15680,15680,15680,15680,14
20240508,124500,275817710,15680,15680,15680,15680,5
20240508,124400,275739310,15680,15680,15680,15680,13
20240508,124300,275535470,15690,15690,15690,15680,21
20240508,124200,275206000,15680,15680,15680,15680,6
20240508,124100,275111920,15680,15690,15700,15680,69
20240508,124000,274029400,15690,15690,15690,15690,19
20240508,123900,273731290,15690,15690,15690,15690,16
20240508,123800,273480250,15690,15690,15690,15690,6
20240508,123700,273386110,15690,15690,15690,15690,15
20240508,123600,273150760,15690,15690,15690,15690,11
20240508,123500,272978170,15690,15680,15690,15680,77
20240508,123400,271770620,15680,15680,15680,15680,16
20240508,123300,271519740,15680,15680,15680,15680,8
20240508,123200,271394300,15680,15680,15680,15680,14
20240508,123100,271174780,15690,15690,15690,15690,35
20240508,123000,270625630,15690,15680,15690,15680,15
20240508,122900,270390420,15680,15690,15690,15680,9
20240508,122800,270249270,15690,15680,15690,15680,8
20240508,122700,270123780,15680,15680,15690,15680,93
20240508,122600,268664690,15680,15690,15690,15680,143
20240508,122500,266421120,15690,15690,15690,15690,14
20240508,122400,266201460,15690,15690,15690,15690,33
20240508,122300,265683690,15690,15690,15690,15690,14
20240508,122200,265464030,15690,15690,15690,15690,15
20240508,122100,265228680,15690,15690,15690,15690,30
20240508,122000,264757980,15690,15690,15690,15690,9
20240508,121900,264616770,15690,15690,15690,15690,18
20240508,121800,264334350,15690,15700,15700,15690,15
20240508,121700,264098990,15690,15690,15690,15690,17
20240508,121600,263832260,15690,15690,15690,15690,19
20240508,121500,263534150,15690,15690,15690,15690,14
20240508,121400,263314490,15690,15690,15690,15690,17
20240508,121300,263047760,15690,15690,15690,15690,11
20240508,121200,262875170,15700,15690,15700,15690,14
20240508,121100,262655480,15690,15690,15700,15690,21
20240508,121000,262325970,15690,15690,15690,15690,17
20240508,120900,262059240,15690,15690,15690,15690,14
20240508,120800,261839580,15690,15690,15690,15690,9
20240508,120700,261698370,15700,15690,15700,15690,7
20240508,120600,261588530,15690,15690,15690,15690,16
20240508,120500,261337490,15700,15690,15700,15690,5
20240508,120400,261259030,15690,15690,15700,15690,16
20240508,120300,261007980,15690,15690,15700,15690,111
20240508,120200,259265420,15690,15690,15690,15690,12
20240508,120100,259077140,15690,15690,15690,15690,15
20240508,120000,258841790,15690,15690,15690,15690,17
20240508,115900,258575060,15690,15690,15690,15690,15
20240508,115800,258339710,15690,15690,15690,15690,13
20240508,115700,258135740,15690,15690,15690,15690,15
20240508,115600,257900390,15690,15690,15690,15690,16
20240508,115500,257649350,15690,15690,15690,15690,17
20240508,115400,257382620,15690,15690,15700,15690,12
20240508,115300,257194320,15690,15690,15690,15690,19
20240508,115200,256896210,15690,15690,15690,15690,11
20240508,115100,256723620,15690,15690,15700,15690,22
20240508,115000,256378430,15690,15690,15690,15690,20
20240508,114900,256064630,15690,15690,15690,15690,33
20240508,114800,255546860,15690,15690,15700,15690,23
20240508,114700,255185980,15690,15690,15690,15690,31
20240508,114600,254699590,15690,15690,15690,15690,5
20240508,114500,254621140,15690,15690,15690,15690,6
20240508,114400,254527000,15700,15690,15700,15690,8
20240508,114300,254401470,15690,15690,15690,15690,5
20240508,114200,254323020,15690,15690,15690,15690,8
20240508,114100,254197500,15690,15690,15690,15690,6
20240508,114000,254103360,15700,15690,15700,15690,8
20240508,113900,253977830,15690,15690,15690,15690,0
20240508,113800,253977830,15690,15690,15690,15690,0
20240508,113700,253977830,15690,15690,15690,15690,2
20240508,113600,253946450,15700,15700,15700,15700,0
20240508,113500,253946450,15700,15690,15710,15690,142
20240508,113400,251717550,15690,15690,15690,15690,8
20240508,113300,251592030,15690,15690,15690,15690,11
20240508,113200,251419440,15690,15700,15700,15690,31
20240508,113100,250933040,15690,15690,15690,15690,11
20240508,113000,250760450,15690,15690,15700,15690,28
20240508,112900,250321120,15690,15690,15690,15690,5
20240508,112800,250242670,15690,15690,15690,15690,6
20240508,112700,250148530,15690,15690,15690,15690,19
20240508,112600,249850420,15700,15700,15700,15700,0
20240508,112500,249850420,15700,15700,15700,15700,0
20240508,112400,249850420,15700,15700,15700,15700,4
20240508,112300,249787620,15710,15710,15710,15710,0
20240508,112200,249787620,15710,15710,15710,15710,0
20240508,112100,249787620,15710,15710,15710,15710,1
20240508,112000,249771910,15710,15710,15710,15710,0
20240508,111900,249771910,15710,15710,15710,15710,0
20240508,111800,249771910,15710,15700,15710,15700,52
20240508,111700,248955490,15690,15700,15700,15690,7
20240508,111600,248845610,15700,15700,15700,15700,1
20240508,111500,248829910,15700,15690,15700,15690,8
20240508,111400,248704380,15700,15690,15700,15690,8
20240508,111300,248578850,15690,15690,15690,15690,2
20240508,111200,248547470,15690,15700,15700,15690,8
20240508,111100,248421940,15690,15690,15690,15690,7
20240508,111000,248312110,15690,15690,15700,15690,10
20240508,110900,248155200,15700,15690,15700,15690,8
20240508,110800,248029670,15700,15700,15700,15700,1
20240508,110700,248013970,15700,15700,15700,15700,0
20240508,110600,248013970,15700,15700,15700,15700,2
20240508,110500,247982570,15690,15680,15690,15680,31
20240508,110400,247496330,15680,15670,15680,15670,91
20240508,110300,246070330,15670,15670,15670,15670,0
20240508,110200,246070330,15670,15670,15670,15670,12
20240508,110100,245882290,15680,15680,15680,15680,1
20240508,110000,245866610,15660,15660,15660,15660,26
20240508,105900,245459450,15680,15660,15680,15660,17
20240508,105800,245192930,15680,15680,15680,15680,55
20240508,105700,244330530,15660,15690,15690,15660,650
20240508,105600,234132370,15690,15690,15690,15690,8
20240508,105500,234006850,15700,15700,15700,15700,1
20240508,105400,233991150,15700,15700,15700,15700,0
20240508,105300,233991150,15700,15690,15700,15690,73
20240508,105200,232845380,15690,15690,15690,15690,40
20240508,105100,232217780,15700,15700,15700,15700,0
20240508,105000,232217780,15700,15700,15700,15700,1
20240508,104900,232202080,15700,15700,15700,15700,0
20240508,104800,232202080,15700,15700,15700,15700,1
20240508,104700,232186380,15710,15710,15710,15710,0
20240508,104600,232186380,15710,15710,15710,15710,0
20240508,104500,232186380,15710,15710,15710,15710,2
20240508,104400,232154960,15710,15710,15710,15710,3
20240508,104300,232107830,15720,15720,15720,15720,22
20240508,104200,231761990,15710,15710,15710,15710,22
20240508,104100,231416370,15700,15700,15700,15700,17
20240508,104000,231149470,15700,15700,15700,15700,0
20240508,103900,231149470,15700,15700,15700,15700,1
20240508,103800,231133770,15700,15700,15700,15700,32
20240508,103700,230631370,15690,15690,15690,15690,75
20240508,103600,229454620,15690,15690,15690,15690,0
20240508,103500,229454620,15690,15680,15690,15680,65
20240508,103400,228435350,15680,15680,15680,15680,10
20240508,103300,228278550,15680,15680,15680,15680,262
20240508,103200,224170390,15670,15670,15670,15670,0
20240508,103100,224170390,15670,15690,15690,15670,10
20240508,103000,224013630,15700,15730,15730,15700,3
20240508,102900,223966500,15730,15730,15730,15730,1
20240508,102800,223950770,15700,15700,15750,15700,3215
20240508,102700,173333510,15700,15640,15700,15640,27
20240508,102600,172911000,15640,15630,15640,15630,36
20240508,102500,172348310,15620,15620,15620,15620,18
20240508,102400,172067150,15620,15620,15620,15620,12
20240508,102300,171879710,15620,15620,15620,15620,0
20240508,102200,171879710,15620,15630,15630,15620,45
20240508,102100,171176770,15640,15640,15640,15640,0
20240508,102000,171176770,15640,15640,15640,15640,0
20240508,101900,171176770,15640,15640,15640,15640,0
20240508,101800,171176770,15640,15640,15640,15640,5
20240508,101700,171098570,15640,15650,15650,15640,10
20240508,101600,170942090,15650,15660,15660,15650,6
20240508,101500,170848140,15670,15670,15670,15670,0
20240508,101400,170848140,15670,15680,15680,15670,3
20240508,101300,170801120,15700,15700,15700,15700,0
20240508,101200,170801120,15700,15700,15700,15700,1
20240508,101100,170785420,15700,15670,15700,15670,18
20240508,101000,170503160,15670,15650,15670,15650,35
20240508,100900,169955260,15680,15680,15680,15680,0
20240508,100800,169955260,15680,15680,15680,15680,2
20240508,100700,169923900,15700,15700,15700,15700,1
20240508,100600,169908200,15640,15630,15640,15630,91
20240508,100500,168485170,15640,15640,15640,15640,1
20240508,100400,168469530,15640,15630,15640,15630,3
20240508,100300,168422630,15630,15640,15640,15630,38
20240508,100200,167828680,15640,15640,15640,15640,1
20240508,100100,167813040,15630,15630,15630,15630,156
20240508,100000,165374760,15630,15620,15630,15620,51
20240508,095900,164578130,15620,15620,15620,15620,0
20240508,095800,164578130,15620,15620,15620,15620,1
20240508,095700,164562510,15620,15620,15620,15620,0
20240508,095600,164562510,15620,15620,15620,15620,2
20240508,095500,164531270,15610,15610,15610,15610,9
20240508,095400,164390780,15600,15580,15600,15580,492
20240508,095300,156718290,15590,15570,15590,15570,152
20240508,095200,154350080,15570,15570,15570,15570,0
20240508,095100,154350080,15570,15570,15570,15570,0
20240508,095000,154350080,15570,15570,15570,15570,70
20240508,094900,153260180,15580,15580,15580,15580,0
20240508,094800,153260180,15580,15580,15580,15580,6
20240508,094700,153166700,15590,15580,15590,15580,5
20240508,094600,153088790,15600,15600,15600,15600,0
20240508,094500,153088790,15600,15590,15600,15590,4
20240508,094400,153026420,15590,15590,15590,15590,23
20240508,094300,152667850,15590,15590,15590,15590,200
20240508,094200,149549850,15590,15590,15590,15590,0
20240508,094100,149549850,15590,15590,15590,15590,1
20240508,094000,149534260,15590,15590,15590,15590,0
20240508,093900,149534260,15590,15590,15590,15590,1
20240508,093800,149518670,15580,15580,15580,15580,0
20240508,093700,149518670,15580,15600,15600,15580,101
20240508,093600,147945030,15590,15590,15590,15590,1
20240508,093500,147929440,15600,15590,15600,15590,197
20240508,093400,144857870,15590,15590,15590,15590,391
20240508,093300,138762180,15600,15590,15600,15590,19
20240508,093200,138465950,15590,15590,15590,15590,50
20240508,093100,137686450,15590,15590,15590,15590,1288
20240508,093000,117606530,15600,15600,15610,15590,1632
20240508,092900,92147290,15600,15590,15600,15590,291
20240508,092800,87610500,15600,15640,15640,15590,3157
20240508,092700,38348830,15650,15650,15650,15650,0
20240508,092600,38348830,15650,15650,15650,15650,0
20240508,092500,38348830,15650,15650,15650,15650,0
20240508,092400,38348830,15650,15650,15650,15650,0
20240508,092300,38348830,15650,15650,15650,15650,5
20240508,092200,38270580,15640,15630,15640,15630,65
20240508,092100,37254020,15620,15620,15620,15620,0
20240508,092000,37254020,15620,15630,15630,15620,307
20240508,091900,32455620,15620,15630,15630,15620,17
20240508,091800,32190070,15620,15620,15620,15620,118
20240508,091700,30346910,15620,15620,15620,15620,8
20240508,091600,30221950,15620,15610,15620,15610,558
20240508,091500,21508910,15600,15640,15640,15600,1191
20240508,091400,2920560,15650,15650,15650,15650,2
20240508,091300,2889260,15660,15660,15660,15660,51
20240508,091200,2090600,15670,15660,15670,15660,3
20240508,091100,2043610,15670,15670,15670,15670,0
20240508,091000,2043610,15670,15670,15670,15670,0
20240508,090900,2043610,15670,15670,15670,15670,1
20240508,090800,2027940,15660,15690,15690,15660,16
20240508,090700,1777250,15700,15700,15700,15700,0
20240508,090600,1777250,15700,15700,15700,15700,4
20240508,090500,1714450,15660,15660,15660,15660,0
20240508,090400,1714450,15660,15660,15660,15660,0
20240508,090300,1714450,15660,15680,15680,15660,10
20240508,090200,1557730,15750,15750,15750,15750,0
20240508,090100,1557730,15750,15750,15750,15750,0
20240508,090000,1557730,15750,15750,15750,15670,99