KissMeData/001200/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183300,2432825760,4220,4220,4220,4220,13139
20240508,183200,2432825760,4220,4220,4220,4220,0
20240508,183100,2432825760,4220,4220,4220,4220,0
20240508,183000,2432825760,4220,4220,4220,4220,0
20240508,182900,2432825760,4220,4220,4220,4220,0
20240508,182800,2432825760,4220,4220,4220,4220,0
20240508,182700,2432825760,4220,4220,4220,4220,0
20240508,182600,2432825760,4220,4220,4220,4220,0
20240508,182500,2432825760,4220,4220,4220,4220,0
20240508,182400,2432825760,4220,4220,4220,4220,0
20240508,182300,2432825760,4220,4220,4220,4220,0
20240508,182200,2432825760,4220,4220,4220,4220,0
20240508,182100,2432825760,4220,4220,4220,4220,0
20240508,182000,2432825760,4220,4220,4220,4220,0
20240508,181900,2432825760,4220,4220,4220,4220,0
20240508,181800,2432825760,4220,4220,4220,4220,0
20240508,181700,2432825760,4220,4220,4220,4220,0
20240508,181600,2432825760,4220,4220,4220,4220,0
20240508,181500,2432825760,4220,4220,4220,4220,0
20240508,181400,2432825760,4220,4220,4220,4220,0
20240508,181300,2432825760,4220,4220,4220,4220,0
20240508,181200,2432825760,4220,4220,4220,4220,0
20240508,181100,2432825760,4220,4220,4220,4220,0
20240508,181000,2432825760,4220,4220,4220,4220,0
20240508,180900,2432825760,4220,4220,4220,4220,0
20240508,180800,2432825760,4220,4220,4220,4220,0
20240508,180700,2432825760,4220,4220,4220,4220,0
20240508,180600,2432825760,4220,4220,4220,4220,0
20240508,180500,2432825760,4220,4220,4220,4220,0
20240508,180400,2432825760,4220,4220,4220,4220,0
20240508,180300,2432825760,4220,4220,4220,4220,13139
20240508,180200,2432825760,4220,4220,4220,4220,0
20240508,180100,2432825760,4220,4220,4220,4220,0
20240508,180000,2432825760,4220,4220,4220,4220,0
20240508,175900,2432825760,4220,4220,4220,4220,0
20240508,175800,2432825760,4220,4220,4220,4220,0
20240508,175700,2432825760,4220,4220,4220,4220,0
20240508,175600,2432825760,4220,4220,4220,4220,0
20240508,175500,2432825760,4220,4220,4220,4220,0
20240508,175400,2432825760,4220,4220,4220,4220,0
20240508,175300,2432825760,4220,4220,4220,4220,0
20240508,175200,2432825760,4220,4220,4220,4220,0
20240508,175100,2432825760,4220,4220,4220,4220,0
20240508,175000,2432825760,4220,4220,4220,4220,0
20240508,174900,2432825760,4220,4220,4220,4220,0
20240508,174800,2432825760,4220,4220,4220,4220,0
20240508,174700,2432825760,4220,4220,4220,4220,0
20240508,174600,2432825760,4220,4220,4220,4220,0
20240508,174500,2432825760,4220,4220,4220,4220,0
20240508,174400,2432825760,4220,4220,4220,4220,0
20240508,174300,2432825760,4220,4220,4220,4220,0
20240508,174200,2432825760,4220,4220,4220,4220,0
20240508,174100,2432825760,4220,4220,4220,4220,0
20240508,174000,2432825760,4220,4220,4220,4220,0
20240508,173900,2432825760,4220,4220,4220,4220,0
20240508,173800,2432825760,4220,4220,4220,4220,0
20240508,173700,2432825760,4220,4220,4220,4220,0
20240508,173600,2432825760,4220,4220,4220,4220,0
20240508,173500,2432825760,4220,4220,4220,4220,0
20240508,173400,2432825760,4220,4220,4220,4220,0
20240508,173300,2432825760,4220,4220,4220,4220,13139
20240508,173200,2432825760,4220,4220,4220,4220,0
20240508,173100,2432825760,4220,4220,4220,4220,0
20240508,173000,2432825760,4220,4220,4220,4220,0
20240508,172900,2432825760,4220,4220,4220,4220,0
20240508,172800,2432825760,4220,4220,4220,4220,0
20240508,172700,2432825760,4220,4220,4220,4220,0
20240508,172600,2432825760,4220,4220,4220,4220,0
20240508,172500,2432825760,4220,4220,4220,4220,0
20240508,172400,2432825760,4220,4220,4220,4220,0
20240508,172300,2432825760,4220,4220,4220,4220,0
20240508,172200,2432825760,4220,4220,4220,4220,0
20240508,172100,2432825760,4220,4220,4220,4220,0
20240508,172000,2432825760,4220,4220,4220,4220,0
20240508,171900,2432825760,4220,4220,4220,4220,0
20240508,171800,2432825760,4220,4220,4220,4220,0
20240508,171700,2432825760,4220,4220,4220,4220,0
20240508,171600,2432825760,4220,4220,4220,4220,0
20240508,171500,2432825760,4220,4220,4220,4220,0
20240508,171400,2432825760,4220,4220,4220,4220,0
20240508,171300,2432825760,4220,4220,4220,4220,0
20240508,171200,2432825760,4220,4220,4220,4220,0
20240508,171100,2432825760,4220,4220,4220,4220,0
20240508,171000,2432825760,4220,4220,4220,4220,0
20240508,170900,2432825760,4220,4220,4220,4220,0
20240508,170800,2432825760,4220,4220,4220,4220,0
20240508,170700,2432825760,4220,4220,4220,4220,0
20240508,170600,2432825760,4220,4220,4220,4220,0
20240508,170500,2432825760,4220,4220,4220,4220,0
20240508,170400,2432825760,4220,4220,4220,4220,0
20240508,170300,2432825760,4220,4220,4220,4220,13139
20240508,170200,2432825760,4220,4220,4220,4220,0
20240508,170100,2432825760,4220,4220,4220,4220,0
20240508,170000,2432825760,4220,4220,4220,4220,0
20240508,165900,2432825760,4220,4220,4220,4220,0
20240508,165800,2432825760,4220,4220,4220,4220,0
20240508,165700,2432825760,4220,4220,4220,4220,0
20240508,165600,2432825760,4220,4220,4220,4220,0
20240508,165500,2432825760,4220,4220,4220,4220,0
20240508,165400,2432825760,4220,4220,4220,4220,0
20240508,165300,2432825760,4220,4220,4220,4220,0
20240508,165200,2432825760,4220,4220,4220,4220,0
20240508,165100,2432825760,4220,4220,4220,4220,0
20240508,165000,2432825760,4220,4220,4220,4220,0
20240508,164900,2432825760,4220,4220,4220,4220,0
20240508,164800,2432825760,4220,4220,4220,4220,0
20240508,164700,2432825760,4220,4220,4220,4220,0
20240508,164600,2432825760,4220,4220,4220,4220,0
20240508,164500,2432825760,4220,4220,4220,4220,0
20240508,164400,2432825760,4220,4220,4220,4220,0
20240508,164300,2432825760,4220,4220,4220,4220,0
20240508,164200,2432825760,4220,4220,4220,4220,0
20240508,164100,2432825760,4220,4220,4220,4220,0
20240508,164000,2432825760,4220,4220,4220,4220,0
20240508,163900,2432825760,4220,4220,4220,4220,0
20240508,163800,2432825760,4220,4220,4220,4220,0
20240508,163700,2432825760,4220,4220,4220,4220,0
20240508,163600,2432825760,4220,4220,4220,4220,0
20240508,163500,2432825760,4220,4220,4220,4220,0
20240508,163400,2432825760,4220,4220,4220,4220,0
20240508,163300,2432825760,4220,4220,4220,4220,13139
20240508,163200,2432825760,4220,4220,4220,4220,0
20240508,163100,2432825760,4220,4220,4220,4220,0
20240508,163000,2432825760,4220,4220,4220,4220,0
20240508,162900,2432825760,4220,4220,4220,4220,0
20240508,162800,2432825760,4220,4220,4220,4220,0
20240508,162700,2432825760,4220,4220,4220,4220,0
20240508,162600,2432825760,4220,4220,4220,4220,0
20240508,162500,2432825760,4220,4220,4220,4220,0
20240508,162400,2432825760,4220,4220,4220,4220,0
20240508,162300,2432825760,4220,4220,4220,4220,0
20240508,162200,2432825760,4220,4220,4220,4220,0
20240508,162100,2432825760,4220,4220,4220,4220,0
20240508,162000,2432825760,4220,4220,4220,4220,0
20240508,161900,2432825760,4220,4220,4220,4220,0
20240508,161800,2432825760,4220,4220,4220,4220,0
20240508,161700,2432825760,4220,4220,4220,4220,0
20240508,161600,2432825760,4220,4220,4220,4220,0
20240508,161500,2432825760,4220,4220,4220,4220,0
20240508,161400,2432825760,4220,4220,4220,4220,0
20240508,161300,2432825760,4220,4220,4220,4220,0
20240508,161200,2432825760,4220,4220,4220,4220,0
20240508,161100,2432825760,4220,4220,4220,4220,0
20240508,161000,2432825760,4220,4220,4220,4220,0
20240508,160900,2432825760,4220,4220,4220,4220,0
20240508,160800,2432825760,4220,4220,4220,4220,0
20240508,160700,2432825760,4220,4220,4220,4220,0
20240508,160600,2432825760,4220,4220,4220,4220,0
20240508,160500,2432825760,4220,4220,4220,4220,0
20240508,160400,2432825760,4220,4220,4220,4220,0
20240508,160300,2432825760,4220,4220,4220,4220,13139
20240508,160200,2432825760,4220,4220,4220,4220,0
20240508,160100,2432825760,4220,4220,4220,4220,0
20240508,160000,2432825760,4220,4220,4220,4220,0
20240508,155900,2432825760,4220,4220,4220,4220,0
20240508,155800,2432825760,4220,4220,4220,4220,0
20240508,155700,2432825760,4220,4220,4220,4220,0
20240508,155600,2432825760,4220,4220,4220,4220,0
20240508,155500,2432825760,4220,4220,4220,4220,0
20240508,155400,2432825760,4220,4220,4220,4220,0
20240508,155300,2432825760,4220,4220,4220,4220,0
20240508,155200,2432825760,4220,4220,4220,4220,0
20240508,155100,2432825760,4220,4220,4220,4220,0
20240508,155000,2432825760,4220,4220,4220,4220,0
20240508,154900,2432825760,4220,4220,4220,4220,0
20240508,154800,2432825760,4220,4220,4220,4220,0
20240508,154700,2432825760,4220,4220,4220,4220,0
20240508,154600,2432825760,4220,4220,4220,4220,0
20240508,154500,2432825760,4220,4220,4220,4220,0
20240508,154400,2432825760,4220,4220,4220,4220,0
20240508,154300,2432825760,4220,4220,4220,4220,0
20240508,154200,2432825760,4220,4220,4220,4220,0
20240508,154100,2432825760,4220,4220,4220,4220,0
20240508,154000,2432825760,4220,4220,4220,4220,0
20240508,153900,2432825760,4220,4220,4220,4220,0
20240508,153800,2432825760,4220,4220,4220,4220,0
20240508,153700,2432825760,4220,4220,4220,4220,0
20240508,153600,2432825760,4220,4220,4220,4220,0
20240508,153500,2432825760,4220,4220,4220,4220,0
20240508,153400,2432825760,4220,4220,4220,4220,0
20240508,153300,2432825760,4220,4220,4220,4220,13139
20240508,153200,2432825760,4220,4220,4220,4220,0
20240508,153100,2432825760,4220,4220,4220,4220,0
20240508,153000,2432825760,4220,4220,4220,4220,13139
20240508,152900,2377379180,4220,4220,4220,4220,0
20240508,152800,2377379180,4220,4220,4220,4220,0
20240508,152700,2377379180,4220,4220,4220,4220,0
20240508,152600,2377379180,4220,4220,4220,4220,0
20240508,152500,2377379180,4220,4220,4220,4220,0
20240508,152400,2377379180,4220,4220,4220,4220,0
20240508,152300,2377379180,4220,4220,4220,4220,0
20240508,152200,2377379180,4220,4220,4220,4220,0
20240508,152100,2377379180,4220,4220,4220,4220,0
20240508,152000,2377379180,4220,4220,4220,4220,0
20240508,151900,2377379180,4220,4220,4220,4215,168
20240508,151800,2376671005,4215,4215,4220,4215,347
20240508,151700,2375208385,4220,4215,4220,4215,43
20240508,151600,2375026935,4220,4220,4230,4220,316
20240508,151500,2373693085,4215,4215,4220,4215,6
20240508,151400,2373667775,4215,4215,4215,4215,1
20240508,151300,2373663560,4215,4220,4220,4215,1402
20240508,151200,2367747130,4215,4215,4220,4215,9264
20240508,151100,2328653085,4220,4215,4220,4215,1386
20240508,151000,2322804170,4215,4220,4220,4215,565
20240508,150900,2320422420,4215,4215,4215,4215,1514
20240508,150800,2314040910,4220,4225,4225,4220,2865
20240508,150700,2301946280,4225,4225,4225,4225,145
20240508,150600,2301333655,4225,4215,4225,4215,3
20240508,150500,2301320995,4215,4220,4235,4215,2001
20240508,150400,2292854980,4220,4215,4220,4210,997
20240508,150300,2288652620,4210,4210,4210,4210,13
20240508,150200,2288597890,4210,4210,4215,4210,304
20240508,150100,2287317970,4210,4210,4210,4210,2
20240508,150000,2287309550,4210,4210,4210,4210,2
20240508,145900,2287301130,4210,4210,4210,4210,0
20240508,145800,2287301130,4210,4210,4210,4210,181
20240508,145700,2286539120,4210,4210,4210,4210,22
20240508,145600,2286446500,4215,4210,4215,4210,27
20240508,145500,2286332825,4215,4210,4215,4210,59
20240508,145400,2286084430,4210,4210,4210,4210,49
20240508,145300,2285878140,4210,4210,4210,4210,67
20240508,145200,2285596070,4215,4220,4220,4215,5860
20240508,145100,2260878630,4225,4220,4225,4220,361
20240508,145000,2259353710,4220,4215,4220,4215,1286
20240508,144900,2253927365,4215,4215,4215,4215,102
20240508,144800,2253497435,4215,4215,4220,4215,252
20240508,144700,2252435250,4215,4215,4215,4215,0
20240508,144600,2252435250,4215,4215,4215,4215,0
20240508,144500,2252435250,4215,4215,4215,4215,100
20240508,144400,2252013750,4215,4215,4215,4215,0
20240508,144300,2252013750,4215,4215,4215,4215,300
20240508,144200,2250749250,4220,4220,4220,4220,20
20240508,144100,2250664850,4220,4220,4220,4220,2
20240508,144000,2250656410,4220,4215,4220,4215,302
20240508,143900,2249383470,4220,4220,4220,4220,0
20240508,143800,2249383470,4220,4220,4220,4220,60
20240508,143700,2249130270,4220,4220,4220,4220,0
20240508,143600,2249130270,4220,4220,4220,4220,153
20240508,143500,2248484610,4220,4220,4220,4220,0
20240508,143400,2248484610,4220,4220,4220,4220,0
20240508,143300,2248484610,4220,4220,4220,4220,727
20240508,143200,2245416670,4215,4215,4215,4215,86
20240508,143100,2245054180,4215,4215,4215,4215,24
20240508,143000,2244953020,4210,4210,4210,4210,0
20240508,142900,2244953020,4210,4215,4215,4210,14
20240508,142800,2244894015,4210,4210,4210,4210,0
20240508,142700,2244894015,4210,4210,4210,4210,0
20240508,142600,2244894015,4210,4210,4210,4210,2
20240508,142500,2244885595,4210,4210,4210,4210,0
20240508,142400,2244885595,4210,4210,4210,4210,816
20240508,142300,2241450235,4210,4215,4215,4210,1979
20240508,142200,2233111270,4215,4215,4215,4215,0
20240508,142100,2233111270,4215,4215,4215,4215,0
20240508,142000,2233111270,4215,4215,4215,4215,0
20240508,141900,2233111270,4215,4215,4215,4215,0
20240508,141800,2233111270,4215,4215,4215,4215,0
20240508,141700,2233111270,4215,4215,4215,4215,0
20240508,141600,2233111270,4215,4215,4215,4215,0
20240508,141500,2233111270,4215,4215,4215,4215,233
20240508,141400,2232129175,4215,4215,4215,4215,588
20240508,141300,2229650755,4215,4215,4215,4215,338
20240508,141200,2228226085,4215,4215,4215,4215,1158
20240508,141100,2223345115,4220,4215,4220,4215,650
20240508,141000,2220604615,4215,4215,4215,4215,200
20240508,140900,2219761615,4215,4215,4215,4215,0
20240508,140800,2219761615,4215,4215,4215,4215,0
20240508,140700,2219761615,4215,4215,4215,4215,57
20240508,140600,2219521360,4220,4220,4220,4220,0
20240508,140500,2219521360,4220,4220,4220,4220,0
20240508,140400,2219521360,4220,4220,4220,4220,0
20240508,140300,2219521360,4220,4220,4220,4220,0
20240508,140200,2219521360,4220,4215,4220,4215,1101
20240508,140100,2214880640,4210,4210,4210,4210,0
20240508,140000,2214880640,4210,4215,4215,4210,1253
20240508,135900,2209601475,4215,4215,4215,4215,3631
20240508,135800,2194296810,4220,4225,4225,4220,3162
20240508,135700,2180953155,4230,4230,4230,4230,250
20240508,135600,2179895655,4230,4230,4230,4230,35
20240508,135500,2179747605,4225,4225,4225,4225,0
20240508,135400,2179747605,4225,4225,4225,4225,0
20240508,135300,2179747605,4225,4225,4225,4225,0
20240508,135200,2179747605,4225,4225,4225,4225,1987
20240508,135100,2171352530,4225,4225,4225,4225,0
20240508,135000,2171352530,4225,4225,4225,4225,0
20240508,134900,2171352530,4225,4225,4225,4225,201
20240508,134800,2170503305,4225,4225,4225,4225,0
20240508,134700,2170503305,4225,4225,4225,4225,0
20240508,134600,2170503305,4225,4230,4230,4225,1006
20240508,134500,2166247950,4230,4230,4230,4230,0
20240508,134400,2166247950,4230,4230,4230,4230,0
20240508,134300,2166247950,4230,4225,4230,4225,71
20240508,134200,2165947925,4220,4220,4220,4220,0
20240508,134100,2165947925,4220,4220,4220,4220,0
20240508,134000,2165947925,4220,4220,4220,4220,100
20240508,133900,2165525925,4215,4215,4215,4215,0
20240508,133800,2165525925,4215,4225,4225,4215,251
20240508,133700,2164467950,4215,4215,4215,4215,0
20240508,133600,2164467950,4215,4215,4215,4215,432
20240508,133500,2162647070,4215,4215,4215,4215,5
20240508,133400,2162625995,4225,4225,4225,4225,10
20240508,133300,2162583745,4225,4225,4225,4225,0
20240508,133200,2162583745,4225,4225,4225,4225,0
20240508,133100,2162583745,4225,4225,4225,4225,0
20240508,133000,2162583745,4225,4225,4225,4225,0
20240508,132900,2162583745,4225,4225,4225,4225,0
20240508,132800,2162583745,4225,4225,4225,4225,0
20240508,132700,2162583745,4225,4225,4225,4225,117
20240508,132600,2162089420,4225,4225,4225,4225,1000
20240508,132500,2157864420,4225,4225,4225,4225,1
20240508,132400,2157860195,4225,4225,4225,4225,805
20240508,132300,2154459070,4235,4235,4235,4235,0
20240508,132200,2154459070,4235,4235,4235,4230,3175
20240508,132100,2141021270,4235,4235,4235,4235,20
20240508,132000,2140936570,4230,4230,4230,4230,1399
20240508,131900,2135018800,4225,4225,4225,4225,0
20240508,131800,2135018800,4225,4230,4235,4225,2468
20240508,131700,2124581450,4220,4220,4220,4220,272
20240508,131600,2123433610,4220,4220,4220,4220,0
20240508,131500,2123433610,4220,4225,4225,4220,1992
20240508,131400,2115017460,4230,4230,4230,4230,1895
20240508,131300,2107001610,4220,4220,4220,4220,291
20240508,131200,2105773590,4215,4215,4215,4215,0
20240508,131100,2105773590,4215,4215,4215,4215,6
20240508,131000,2105748300,4215,4215,4215,4215,0
20240508,130900,2105748300,4215,4210,4215,4210,102
20240508,130800,2105318870,4215,4215,4215,4215,1001
20240508,130700,2101099655,4215,4215,4215,4215,0
20240508,130600,2101099655,4215,4215,4215,4215,2501
20240508,130500,2090557940,4215,4215,4215,4215,0
20240508,130400,2090557940,4215,4215,4215,4215,1
20240508,130300,2090553725,4215,4215,4215,4215,31
20240508,130200,2090423060,4215,4215,4215,4215,0
20240508,130100,2090423060,4215,4215,4215,4215,1
20240508,130000,2090418845,4215,4210,4215,4205,3525
20240508,125900,2075578585,4210,4215,4215,4210,4
20240508,125800,2075561740,4200,4200,4200,4200,3481
20240508,125700,2060941540,4200,4200,4200,4200,1
20240508,125600,2060937340,4200,4200,4200,4190,2366
20240508,125500,2051006555,4200,4175,4200,4175,1253
20240508,125400,2045769090,4175,4170,4180,4170,1767
20240508,125300,2038400375,4180,4180,4180,4165,1272
20240508,125200,2033100200,4180,4180,4190,4160,4429
20240508,125100,2014647175,4190,4190,4190,4160,7963
20240508,125000,1981429625,4195,4195,4195,4195,371
20240508,124900,1979873280,4195,4190,4195,4190,2049
20240508,124800,1971287965,4195,4195,4195,4195,0
20240508,124700,1971287965,4195,4195,4195,4195,1
20240508,124600,1971283770,4190,4195,4195,4190,2591
20240508,124500,1960425610,4200,4200,4200,4200,0
20240508,124400,1960425610,4200,4200,4200,4200,0
20240508,124300,1960425610,4200,4200,4200,4200,1
20240508,124200,1960421410,4200,4200,4200,4200,1
20240508,124100,1960417210,4200,4200,4200,4200,0
20240508,124000,1960417210,4200,4200,4200,4200,400
20240508,123900,1958737210,4200,4200,4200,4200,4
20240508,123800,1958720410,4200,4200,4200,4200,2
20240508,123700,1958712010,4200,4195,4200,4195,4629
20240508,123600,1939293350,4195,4195,4195,4195,0
20240508,123500,1939293350,4195,4195,4195,4195,0
20240508,123400,1939293350,4195,4195,4200,4195,479
20240508,123300,1937283940,4195,4195,4195,4195,33
20240508,123200,1937145505,4195,4195,4195,4195,0
20240508,123100,1937145505,4195,4195,4195,4195,0
20240508,123000,1937145505,4195,4195,4195,4195,1000
20240508,122900,1932950505,4195,4195,4195,4195,1
20240508,122800,1932946310,4195,4195,4195,4195,4
20240508,122700,1932929530,4195,4195,4195,4195,0
20240508,122600,1932929530,4195,4195,4195,4195,0
20240508,122500,1932929530,4195,4205,4220,4190,4823
20240508,122400,1912659205,4205,4205,4205,4205,239
20240508,122300,1911654210,4205,4195,4205,4195,3180
20240508,122200,1898305790,4200,4195,4200,4195,2555
20240508,122100,1887587560,4195,4195,4195,4195,297
20240508,122000,1886341645,4195,4180,4195,4180,77
20240508,121900,1886019770,4180,4185,4185,4180,924
20240508,121800,1882155160,4195,4190,4195,4190,1395
20240508,121700,1876310105,4200,4195,4200,4195,1202
20240508,121600,1871263205,4195,4175,4195,4175,4252
20240508,121500,1853453210,4165,4165,4165,4165,1460
20240508,121400,1847372310,4165,4165,4165,4165,0
20240508,121300,1847372310,4165,4165,4165,4165,1
20240508,121200,1847368145,4165,4165,4165,4165,11
20240508,121100,1847322330,4160,4165,4165,4160,134
20240508,121000,1846764385,4165,4165,4165,4165,504
20240508,120900,1844665225,4165,4170,4190,4165,3345
20240508,120800,1830712175,4170,4170,4170,4170,1
20240508,120700,1830708005,4170,4170,4170,4170,1
20240508,120600,1830703835,4170,4170,4170,4170,6
20240508,120500,1830678815,4170,4170,4170,4170,2
20240508,120400,1830670475,4170,4170,4170,4170,0
20240508,120300,1830670475,4170,4165,4170,4165,4811
20240508,120200,1810632655,4170,4170,4170,4170,0
20240508,120100,1810632655,4170,4165,4170,4165,2001
20240508,120000,1802298485,4165,4165,4165,4165,1
20240508,115900,1802294320,4165,4165,4165,4165,0
20240508,115800,1802294320,4165,4165,4165,4165,0
20240508,115700,1802294320,4165,4165,4165,4165,11
20240508,115600,1802248505,4165,4165,4165,4165,11
20240508,115500,1802202690,4165,4165,4165,4165,10
20240508,115400,1802161040,4165,4165,4165,4165,0
20240508,115300,1802161040,4165,4165,4165,4165,12
20240508,115200,1802111060,4165,4160,4165,4160,1001
20240508,115100,1797946895,4160,4160,4160,4160,1000
20240508,115000,1793786895,4160,4160,4160,4160,7
20240508,114900,1793757775,4160,4155,4160,4155,1116
20240508,114800,1789115400,4155,4155,4155,4155,222
20240508,114700,1788192990,4155,4185,4185,4150,6339
20240508,114600,1761873995,4170,4150,4170,4150,9481
20240508,114500,1722450370,4150,4150,4150,4150,1
20240508,114400,1722446220,4145,4145,4145,4145,131
20240508,114300,1721903225,4145,4145,4145,4145,122
20240508,114200,1721397535,4145,4145,4145,4145,1150
20240508,114100,1716630785,4145,4145,4145,4145,1
20240508,114000,1716626640,4140,4135,4140,4135,659
20240508,113900,1713901635,4140,4130,4140,4120,4873
20240508,113800,1693802405,4130,4130,4130,4130,131
20240508,113700,1693261375,4130,4145,4145,4130,17118
20240508,113600,1622448695,4150,4150,4150,4150,0
20240508,113500,1622448695,4150,4150,4150,4150,1565
20240508,113400,1615953945,4150,4150,4150,4150,1
20240508,113300,1615949795,4150,4140,4150,4140,4744
20240508,113200,1596287630,4140,4135,4140,4135,728
20240508,113100,1593274850,4135,4140,4140,4135,1039
20240508,113000,1588978555,4140,4135,4140,4135,102
20240508,112900,1588556380,4135,4155,4155,4130,27442
20240508,112800,1475019905,4155,4155,4155,4155,22
20240508,112700,1474928495,4155,4155,4155,4155,591
20240508,112600,1472472890,4155,4155,4155,4155,1038
20240508,112500,1468160000,4160,4160,4160,4160,7
20240508,112400,1468130880,4160,4160,4160,4155,2006
20240508,112300,1459795920,4160,4170,4170,4160,1733
20240508,112200,1452586630,4170,4170,4170,4170,0
20240508,112100,1452586630,4170,4170,4170,4170,0
20240508,112000,1452586630,4170,4160,4170,4160,2058
20240508,111900,1444025335,4170,4165,4170,4165,2
20240508,111800,1444017000,4160,4165,4165,4160,1200
20240508,111700,1439023650,4170,4170,4170,4170,3
20240508,111600,1439011140,4170,4165,4170,4165,377
20240508,111500,1437440755,4165,4165,4165,4165,0
20240508,111400,1437440755,4165,4165,4165,4165,354
20240508,111300,1435966345,4170,4170,4170,4165,3706
20240508,111200,1420512330,4170,4175,4175,4170,5007
20240508,111100,1399633105,4170,4175,4175,4170,1565
20240508,111000,1393107050,4175,4175,4175,4175,85
20240508,110900,1392752175,4175,4175,4175,4175,0
20240508,110800,1392752175,4175,4175,4175,4175,106
20240508,110700,1392309625,4170,4175,4175,4170,2
20240508,110600,1392301280,4170,4170,4170,4170,600
20240508,110500,1389799280,4170,4185,4185,4170,9818
20240508,110400,1348801290,4190,4190,4190,4190,5
20240508,110300,1348780340,4190,4190,4190,4190,10
20240508,110200,1348738440,4190,4195,4195,4190,1570
20240508,110100,1342159395,4190,4190,4190,4190,0
20240508,110000,1342159395,4190,4190,4190,4190,18
20240508,105900,1342083975,4190,4190,4190,4190,5
20240508,105800,1342063025,4190,4190,4190,4190,265
20240508,105700,1340952675,4190,4190,4190,4190,0
20240508,105600,1340952675,4190,4190,4190,4190,5359
20240508,105500,1318498465,4180,4180,4180,4180,0
20240508,105400,1318498465,4180,4180,4180,4180,20
20240508,105300,1318414865,4180,4180,4180,4180,361
20240508,105200,1316905885,4180,4180,4180,4180,1392
20240508,105100,1311087325,4175,4175,4175,4175,0
20240508,105000,1311087325,4175,4185,4185,4175,3617
20240508,104900,1295972405,4195,4195,4195,4195,510
20240508,104800,1293832955,4195,4195,4195,4195,0
20240508,104700,1293832955,4195,4195,4195,4195,1656
20240508,104600,1286886035,4195,4185,4195,4185,1113
20240508,104500,1282220295,4190,4190,4190,4190,239
20240508,104400,1281218885,4195,4195,4195,4195,26
20240508,104300,1281109815,4195,4195,4195,4195,21
20240508,104200,1281021720,4190,4190,4190,4190,879
20240508,104100,1277338710,4190,4190,4190,4190,371
20240508,104000,1275784220,4190,4185,4190,4185,996
20240508,103900,1271615610,4185,4185,4185,4185,220
20240508,103800,1270694910,4185,4185,4185,4185,1121
20240508,103700,1266003525,4185,4180,4185,4180,1702
20240508,103600,1258885275,4180,4170,4180,4170,732
20240508,103500,1255830030,4160,4160,4160,4155,1784
20240508,103400,1248408620,4160,4160,4160,4155,164
20240508,103300,1247726415,4160,4165,4165,4145,13007
20240508,103200,1193794475,4150,4155,4165,4150,11768
20240508,103100,1144941000,4165,4160,4175,4150,23011
20240508,103000,1049353880,4160,4175,4180,4150,37009
20240508,102900,895453120,4180,4185,4185,4180,2002
20240508,102800,887084755,4185,4190,4190,4185,1657
20240508,102700,880145760,4190,4190,4195,4185,1552
20240508,102600,873644095,4190,4185,4190,4185,2022
20240508,102500,865180255,4180,4180,4195,4180,3219
20240508,102400,851712720,4180,4210,4210,4175,41299
20240508,102300,678610885,4210,4210,4215,4210,1788
20240508,102200,671080665,4210,4210,4215,4205,3189
20240508,102100,657656125,4215,4215,4225,4205,15670
20240508,102000,591658085,4215,4230,4230,4215,6896
20240508,101900,562575170,4225,4225,4225,4215,15061
20240508,101800,499009695,4230,4230,4230,4225,7976
20240508,101700,465306110,4230,4235,4235,4230,4702
20240508,101600,445412580,4235,4240,4240,4235,6300
20240508,101500,418727100,4240,4240,4240,4240,1013
20240508,101400,414431980,4245,4245,4245,4245,10
20240508,101300,414389530,4245,4245,4245,4245,0
20240508,101200,414389530,4245,4245,4245,4245,0
20240508,101100,414389530,4245,4245,4245,4245,0
20240508,101000,414389530,4245,4245,4245,4245,0
20240508,100900,414389530,4245,4245,4245,4245,28
20240508,100800,414270670,4245,4245,4245,4240,263
20240508,100700,413154240,4245,4245,4245,4245,10
20240508,100600,413111790,4245,4240,4245,4240,443
20240508,100500,411232870,4245,4240,4245,4240,446
20240508,100400,409341555,4240,4235,4240,4235,124
20240508,100300,408815965,4235,4240,4240,4235,751
20240508,100200,405631975,4240,4245,4245,4240,546
20240508,100100,403316435,4245,4250,4250,4245,942
20240508,100000,399317635,4250,4250,4250,4245,1279
20240508,095900,393882390,4250,4250,4250,4250,2
20240508,095800,393873890,4250,4250,4250,4250,157
20240508,095700,393206640,4250,4245,4250,4245,1005
20240508,095600,388939900,4250,4245,4250,4245,1115
20240508,095500,384203690,4245,4240,4245,4240,969
20240508,095400,380091510,4245,4255,4255,4240,11332
20240508,095300,331999680,4265,4265,4265,4265,0
20240508,095200,331999680,4265,4265,4265,4265,1
20240508,095100,331995415,4265,4265,4265,4265,0
20240508,095000,331995415,4265,4265,4265,4265,3
20240508,094900,331982620,4260,4260,4260,4260,300
20240508,094800,330704620,4265,4265,4265,4265,0
20240508,094700,330704620,4265,4265,4265,4265,0
20240508,094600,330704620,4265,4265,4265,4260,25
20240508,094500,330598020,4265,4255,4265,4255,24
20240508,094400,330495865,4255,4255,4255,4255,22
20240508,094300,330402255,4255,4260,4260,4255,8041
20240508,094200,296170300,4255,4255,4255,4255,480
20240508,094100,294127900,4255,4260,4260,4255,2281
20240508,094000,284421735,4265,4270,4270,4260,2806
20240508,093900,272464065,4275,4265,4275,4265,5322
20240508,093800,249740010,4265,4260,4265,4260,104
20240508,093700,249296955,4260,4260,4260,4255,13
20240508,093600,249241630,4260,4260,4260,4260,1000
20240508,093500,244981630,4260,4255,4260,4255,327
20240508,093400,243589995,4255,4255,4255,4255,1
20240508,093300,243585740,4250,4255,4260,4250,1777
20240508,093200,236031285,4265,4255,4265,4255,88
20240508,093100,235656825,4255,4250,4255,4245,237
20240508,093000,234649090,4255,4255,4255,4250,261
20240508,092900,233538785,4250,4265,4265,4250,2432
20240508,092800,223195875,4270,4260,4270,4260,3102
20240508,092700,209980355,4260,4260,4260,4260,22
20240508,092600,209886635,4260,4260,4260,4260,2
20240508,092500,209878115,4260,4260,4260,4260,3656
20240508,092400,194303555,4260,4260,4260,4260,17
20240508,092300,194231135,4260,4260,4260,4240,4207
20240508,092200,176375330,4260,4255,4260,4255,133
20240508,092100,175809250,4260,4255,4260,4255,235
20240508,092000,174808225,4260,4250,4260,4245,1816
20240508,091900,167085185,4260,4280,4280,4245,8096
20240508,091800,132622215,4290,4290,4290,4275,8669
20240508,091700,95503265,4295,4290,4295,4290,33
20240508,091600,95361535,4295,4295,4295,4295,5
20240508,091500,95340060,4295,4295,4295,4295,3
20240508,091400,95327175,4300,4300,4300,4300,50
20240508,091300,95112175,4300,4300,4300,4300,95
20240508,091200,94703675,4300,4290,4300,4285,2081
20240508,091100,85769010,4295,4305,4305,4290,3911
20240508,091000,68989750,4310,4310,4310,4310,0
20240508,090900,68989750,4310,4310,4315,4310,186
20240508,090800,68188085,4310,4310,4310,4310,219
20240508,090700,67244195,4310,4310,4310,4310,303
20240508,090600,65938265,4305,4315,4320,4300,1988
20240508,090500,57384150,4315,4330,4335,4315,368
20240508,090400,55794020,4330,4325,4330,4320,632
20240508,090300,53058485,4330,4325,4335,4320,688
20240508,090200,50083340,4325,4285,4325,4265,2426
20240508,090100,39682390,4290,4285,4290,4270,2159
20240508,090000,30444925,4280,4285,4290,4275,7106