KissMeData/220180/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203800,442627710,3965,3965,3965,3965,2596
20240508,203700,442627710,3965,3965,3965,3965,0
20240508,203600,442627710,3965,3965,3965,3965,0
20240508,203500,442627710,3965,3965,3965,3965,0
20240508,203400,442627710,3965,3965,3965,3965,0
20240508,203300,442627710,3965,3965,3965,3965,0
20240508,203200,442627710,3965,3965,3965,3965,0
20240508,203100,442627710,3965,3965,3965,3965,0
20240508,203000,442627710,3965,3965,3965,3965,0
20240508,202900,442627710,3965,3965,3965,3965,0
20240508,202800,442627710,3965,3965,3965,3965,0
20240508,202700,442627710,3965,3965,3965,3965,0
20240508,202600,442627710,3965,3965,3965,3965,0
20240508,202500,442627710,3965,3965,3965,3965,0
20240508,202400,442627710,3965,3965,3965,3965,0
20240508,202300,442627710,3965,3965,3965,3965,0
20240508,202200,442627710,3965,3965,3965,3965,0
20240508,202100,442627710,3965,3965,3965,3965,0
20240508,202000,442627710,3965,3965,3965,3965,0
20240508,201900,442627710,3965,3965,3965,3965,0
20240508,201800,442627710,3965,3965,3965,3965,0
20240508,201700,442627710,3965,3965,3965,3965,0
20240508,201600,442627710,3965,3965,3965,3965,0
20240508,201500,442627710,3965,3965,3965,3965,0
20240508,201400,442627710,3965,3965,3965,3965,0
20240508,201300,442627710,3965,3965,3965,3965,0
20240508,201200,442627710,3965,3965,3965,3965,0
20240508,201100,442627710,3965,3965,3965,3965,0
20240508,201000,442627710,3965,3965,3965,3965,0
20240508,200900,442627710,3965,3965,3965,3965,0
20240508,200800,442627710,3965,3965,3965,3965,2596
20240508,200700,442627710,3965,3965,3965,3965,0
20240508,200600,442627710,3965,3965,3965,3965,0
20240508,200500,442627710,3965,3965,3965,3965,0
20240508,200400,442627710,3965,3965,3965,3965,0
20240508,200300,442627710,3965,3965,3965,3965,0
20240508,200200,442627710,3965,3965,3965,3965,0
20240508,200100,442627710,3965,3965,3965,3965,0
20240508,200000,442627710,3965,3965,3965,3965,0
20240508,195900,442627710,3965,3965,3965,3965,0
20240508,195800,442627710,3965,3965,3965,3965,0
20240508,195700,442627710,3965,3965,3965,3965,0
20240508,195600,442627710,3965,3965,3965,3965,0
20240508,195500,442627710,3965,3965,3965,3965,0
20240508,195400,442627710,3965,3965,3965,3965,0
20240508,195300,442627710,3965,3965,3965,3965,0
20240508,195200,442627710,3965,3965,3965,3965,0
20240508,195100,442627710,3965,3965,3965,3965,0
20240508,195000,442627710,3965,3965,3965,3965,0
20240508,194900,442627710,3965,3965,3965,3965,0
20240508,194800,442627710,3965,3965,3965,3965,0
20240508,194700,442627710,3965,3965,3965,3965,0
20240508,194600,442627710,3965,3965,3965,3965,0
20240508,194500,442627710,3965,3965,3965,3965,0
20240508,194400,442627710,3965,3965,3965,3965,0
20240508,194300,442627710,3965,3965,3965,3965,0
20240508,194200,442627710,3965,3965,3965,3965,0
20240508,194100,442627710,3965,3965,3965,3965,0
20240508,194000,442627710,3965,3965,3965,3965,0
20240508,193900,442627710,3965,3965,3965,3965,0
20240508,193800,442627710,3965,3965,3965,3965,2596
20240508,193700,442627710,3965,3965,3965,3965,0
20240508,193600,442627710,3965,3965,3965,3965,0
20240508,193500,442627710,3965,3965,3965,3965,0
20240508,193400,442627710,3965,3965,3965,3965,0
20240508,193300,442627710,3965,3965,3965,3965,0
20240508,193200,442627710,3965,3965,3965,3965,0
20240508,193100,442627710,3965,3965,3965,3965,0
20240508,193000,442627710,3965,3965,3965,3965,0
20240508,192900,442627710,3965,3965,3965,3965,0
20240508,192800,442627710,3965,3965,3965,3965,0
20240508,192700,442627710,3965,3965,3965,3965,0
20240508,192600,442627710,3965,3965,3965,3965,0
20240508,192500,442627710,3965,3965,3965,3965,0
20240508,192400,442627710,3965,3965,3965,3965,0
20240508,192300,442627710,3965,3965,3965,3965,0
20240508,192200,442627710,3965,3965,3965,3965,0
20240508,192100,442627710,3965,3965,3965,3965,0
20240508,192000,442627710,3965,3965,3965,3965,0
20240508,191900,442627710,3965,3965,3965,3965,0
20240508,191800,442627710,3965,3965,3965,3965,0
20240508,191700,442627710,3965,3965,3965,3965,0
20240508,191600,442627710,3965,3965,3965,3965,0
20240508,191500,442627710,3965,3965,3965,3965,0
20240508,191400,442627710,3965,3965,3965,3965,0
20240508,191300,442627710,3965,3965,3965,3965,0
20240508,191200,442627710,3965,3965,3965,3965,0
20240508,191100,442627710,3965,3965,3965,3965,0
20240508,191000,442627710,3965,3965,3965,3965,0
20240508,190900,442627710,3965,3965,3965,3965,0
20240508,190800,442627710,3965,3965,3965,3965,2596
20240508,190700,442627710,3965,3965,3965,3965,0
20240508,190600,442627710,3965,3965,3965,3965,0
20240508,190500,442627710,3965,3965,3965,3965,0
20240508,190400,442627710,3965,3965,3965,3965,0
20240508,190300,442627710,3965,3965,3965,3965,0
20240508,190200,442627710,3965,3965,3965,3965,0
20240508,190100,442627710,3965,3965,3965,3965,0
20240508,190000,442627710,3965,3965,3965,3965,0
20240508,185900,442627710,3965,3965,3965,3965,0
20240508,185800,442627710,3965,3965,3965,3965,0
20240508,185700,442627710,3965,3965,3965,3965,0
20240508,185600,442627710,3965,3965,3965,3965,0
20240508,185500,442627710,3965,3965,3965,3965,0
20240508,185400,442627710,3965,3965,3965,3965,0
20240508,185300,442627710,3965,3965,3965,3965,0
20240508,185200,442627710,3965,3965,3965,3965,0
20240508,185100,442627710,3965,3965,3965,3965,0
20240508,185000,442627710,3965,3965,3965,3965,0
20240508,184900,442627710,3965,3965,3965,3965,0
20240508,184800,442627710,3965,3965,3965,3965,0
20240508,184700,442627710,3965,3965,3965,3965,0
20240508,184600,442627710,3965,3965,3965,3965,0
20240508,184500,442627710,3965,3965,3965,3965,0
20240508,184400,442627710,3965,3965,3965,3965,0
20240508,184300,442627710,3965,3965,3965,3965,0
20240508,184200,442627710,3965,3965,3965,3965,0
20240508,184100,442627710,3965,3965,3965,3965,0
20240508,184000,442627710,3965,3965,3965,3965,0
20240508,183900,442627710,3965,3965,3965,3965,0
20240508,183800,442627710,3965,3965,3965,3965,2596
20240508,183700,442627710,3965,3965,3965,3965,0
20240508,183600,442627710,3965,3965,3965,3965,0
20240508,183500,442627710,3965,3965,3965,3965,0
20240508,183400,442627710,3965,3965,3965,3965,0
20240508,183300,442627710,3965,3965,3965,3965,0
20240508,183200,442627710,3965,3965,3965,3965,0
20240508,183100,442627710,3965,3965,3965,3965,0
20240508,183000,442627710,3965,3965,3965,3965,0
20240508,182900,442627710,3965,3965,3965,3965,0
20240508,182800,442627710,3965,3965,3965,3965,0
20240508,182700,442627710,3965,3965,3965,3965,0
20240508,182600,442627710,3965,3965,3965,3965,0
20240508,182500,442627710,3965,3965,3965,3965,0
20240508,182400,442627710,3965,3965,3965,3965,0
20240508,182300,442627710,3965,3965,3965,3965,0
20240508,182200,442627710,3965,3965,3965,3965,0
20240508,182100,442627710,3965,3965,3965,3965,0
20240508,182000,442627710,3965,3965,3965,3965,0
20240508,181900,442627710,3965,3965,3965,3965,0
20240508,181800,442627710,3965,3965,3965,3965,0
20240508,181700,442627710,3965,3965,3965,3965,0
20240508,181600,442627710,3965,3965,3965,3965,0
20240508,181500,442627710,3965,3965,3965,3965,0
20240508,181400,442627710,3965,3965,3965,3965,0
20240508,181300,442627710,3965,3965,3965,3965,0
20240508,181200,442627710,3965,3965,3965,3965,0
20240508,181100,442627710,3965,3965,3965,3965,0
20240508,181000,442627710,3965,3965,3965,3965,0
20240508,180900,442627710,3965,3965,3965,3965,0
20240508,180800,442627710,3965,3965,3965,3965,2596
20240508,180700,442627710,3965,3965,3965,3965,0
20240508,180600,442627710,3965,3965,3965,3965,0
20240508,180500,442627710,3965,3965,3965,3965,0
20240508,180400,442627710,3965,3965,3965,3965,0
20240508,180300,442627710,3965,3965,3965,3965,0
20240508,180200,442627710,3965,3965,3965,3965,0
20240508,180100,442627710,3965,3965,3965,3965,0
20240508,180000,442627710,3965,3965,3965,3965,0
20240508,175900,442627710,3965,3965,3965,3965,0
20240508,175800,442627710,3965,3965,3965,3965,0
20240508,175700,442627710,3965,3965,3965,3965,0
20240508,175600,442627710,3965,3965,3965,3965,0
20240508,175500,442627710,3965,3965,3965,3965,0
20240508,175400,442627710,3965,3965,3965,3965,0
20240508,175300,442627710,3965,3965,3965,3965,0
20240508,175200,442627710,3965,3965,3965,3965,0
20240508,175100,442627710,3965,3965,3965,3965,0
20240508,175000,442627710,3965,3965,3965,3965,0
20240508,174900,442627710,3965,3965,3965,3965,0
20240508,174800,442627710,3965,3965,3965,3965,0
20240508,174700,442627710,3965,3965,3965,3965,0
20240508,174600,442627710,3965,3965,3965,3965,0
20240508,174500,442627710,3965,3965,3965,3965,0
20240508,174400,442627710,3965,3965,3965,3965,0
20240508,174300,442627710,3965,3965,3965,3965,0
20240508,174200,442627710,3965,3965,3965,3965,0
20240508,174100,442627710,3965,3965,3965,3965,0
20240508,174000,442627710,3965,3965,3965,3965,0
20240508,173900,442627710,3965,3965,3965,3965,0
20240508,173800,442627710,3965,3965,3965,3965,2596
20240508,173700,442627710,3965,3965,3965,3965,0
20240508,173600,442627710,3965,3965,3965,3965,0
20240508,173500,442627710,3965,3965,3965,3965,0
20240508,173400,442627710,3965,3965,3965,3965,0
20240508,173300,442627710,3965,3965,3965,3965,0
20240508,173200,442627710,3965,3965,3965,3965,0
20240508,173100,442627710,3965,3965,3965,3965,0
20240508,173000,442627710,3965,3965,3965,3965,0
20240508,172900,442627710,3965,3965,3965,3965,0
20240508,172800,442627710,3965,3965,3965,3965,0
20240508,172700,442627710,3965,3965,3965,3965,0
20240508,172600,442627710,3965,3965,3965,3965,0
20240508,172500,442627710,3965,3965,3965,3965,0
20240508,172400,442627710,3965,3965,3965,3965,0
20240508,172300,442627710,3965,3965,3965,3965,0
20240508,172200,442627710,3965,3965,3965,3965,0
20240508,172100,442627710,3965,3965,3965,3965,0
20240508,172000,442627710,3965,3965,3965,3965,0
20240508,171900,442627710,3965,3965,3965,3965,0
20240508,171800,442627710,3965,3965,3965,3965,0
20240508,171700,442627710,3965,3965,3965,3965,0
20240508,171600,442627710,3965,3965,3965,3965,0
20240508,171500,442627710,3965,3965,3965,3965,0
20240508,171400,442627710,3965,3965,3965,3965,0
20240508,171300,442627710,3965,3965,3965,3965,0
20240508,171200,442627710,3965,3965,3965,3965,0
20240508,171100,442627710,3965,3965,3965,3965,0
20240508,171000,442627710,3965,3965,3965,3965,0
20240508,170900,442627710,3965,3965,3965,3965,0
20240508,170800,442627710,3965,3965,3965,3965,2596
20240508,170700,442627710,3965,3965,3965,3965,0
20240508,170600,442627710,3965,3965,3965,3965,0
20240508,170500,442627710,3965,3965,3965,3965,0
20240508,170400,442627710,3965,3965,3965,3965,0
20240508,170300,442627710,3965,3965,3965,3965,0
20240508,170200,442627710,3965,3965,3965,3965,0
20240508,170100,442627710,3965,3965,3965,3965,0
20240508,170000,442627710,3965,3965,3965,3965,0
20240508,165900,442627710,3965,3965,3965,3965,0
20240508,165800,442627710,3965,3965,3965,3965,0
20240508,165700,442627710,3965,3965,3965,3965,0
20240508,165600,442627710,3965,3965,3965,3965,0
20240508,165500,442627710,3965,3965,3965,3965,0
20240508,165400,442627710,3965,3965,3965,3965,0
20240508,165300,442627710,3965,3965,3965,3965,0
20240508,165200,442627710,3965,3965,3965,3965,0
20240508,165100,442627710,3965,3965,3965,3965,0
20240508,165000,442627710,3965,3965,3965,3965,0
20240508,164900,442627710,3965,3965,3965,3965,0
20240508,164800,442627710,3965,3965,3965,3965,0
20240508,164700,442627710,3965,3965,3965,3965,0
20240508,164600,442627710,3965,3965,3965,3965,0
20240508,164500,442627710,3965,3965,3965,3965,0
20240508,164400,442627710,3965,3965,3965,3965,0
20240508,164300,442627710,3965,3965,3965,3965,0
20240508,164200,442627710,3965,3965,3965,3965,0
20240508,164100,442627710,3965,3965,3965,3965,0
20240508,164000,442627710,3965,3965,3965,3965,0
20240508,163900,442627710,3965,3965,3965,3965,0
20240508,163800,442627710,3965,3965,3965,3965,2596
20240508,163700,442627710,3965,3965,3965,3965,0
20240508,163600,442627710,3965,3965,3965,3965,0
20240508,163500,442627710,3965,3965,3965,3965,0
20240508,163400,442627710,3965,3965,3965,3965,0
20240508,163300,442627710,3965,3965,3965,3965,0
20240508,163200,442627710,3965,3965,3965,3965,0
20240508,163100,442627710,3965,3965,3965,3965,0
20240508,163000,442627710,3965,3965,3965,3965,0
20240508,162900,442627710,3965,3965,3965,3965,0
20240508,162800,442627710,3965,3965,3965,3965,0
20240508,162700,442627710,3965,3965,3965,3965,0
20240508,162600,442627710,3965,3965,3965,3965,0
20240508,162500,442627710,3965,3965,3965,3965,0
20240508,162400,442627710,3965,3965,3965,3965,0
20240508,162300,442627710,3965,3965,3965,3965,0
20240508,162200,442627710,3965,3965,3965,3965,0
20240508,162100,442627710,3965,3965,3965,3965,0
20240508,162000,442627710,3965,3965,3965,3965,0
20240508,161900,442627710,3965,3965,3965,3965,0
20240508,161800,442627710,3965,3965,3965,3965,0
20240508,161700,442627710,3965,3965,3965,3965,0
20240508,161600,442627710,3965,3965,3965,3965,0
20240508,161500,442627710,3965,3965,3965,3965,0
20240508,161400,442627710,3965,3965,3965,3965,0
20240508,161300,442627710,3965,3965,3965,3965,0
20240508,161200,442627710,3965,3965,3965,3965,0
20240508,161100,442627710,3965,3965,3965,3965,0
20240508,161000,442627710,3965,3965,3965,3965,0
20240508,160900,442627710,3965,3965,3965,3965,0
20240508,160800,442627710,3965,3965,3965,3965,2596
20240508,160700,442627710,3965,3965,3965,3965,0
20240508,160600,442627710,3965,3965,3965,3965,0
20240508,160500,442627710,3965,3965,3965,3965,0
20240508,160400,442627710,3965,3965,3965,3965,0
20240508,160300,442627710,3965,3965,3965,3965,0
20240508,160200,442627710,3965,3965,3965,3965,0
20240508,160100,442627710,3965,3965,3965,3965,0
20240508,160000,442627710,3965,3965,3965,3965,0
20240508,155900,442627710,3965,3965,3965,3965,0
20240508,155800,442627710,3965,3965,3965,3965,0
20240508,155700,442627710,3965,3965,3965,3965,0
20240508,155600,442627710,3965,3965,3965,3965,0
20240508,155500,442627710,3965,3965,3965,3965,0
20240508,155400,442627710,3965,3965,3965,3965,0
20240508,155300,442627710,3965,3965,3965,3965,0
20240508,155200,442627710,3965,3965,3965,3965,0
20240508,155100,442627710,3965,3965,3965,3965,0
20240508,155000,442627710,3965,3965,3965,3965,0
20240508,154900,442627710,3965,3965,3965,3965,0
20240508,154800,442627710,3965,3965,3965,3965,0
20240508,154700,442627710,3965,3965,3965,3965,0
20240508,154600,442627710,3965,3965,3965,3965,0
20240508,154500,442627710,3965,3965,3965,3965,0
20240508,154400,442627710,3965,3965,3965,3965,0
20240508,154300,442627710,3965,3965,3965,3965,0
20240508,154200,442627710,3965,3965,3965,3965,0
20240508,154100,442627710,3965,3965,3965,3965,0
20240508,154000,442627710,3965,3965,3965,3965,0
20240508,153900,442627710,3965,3965,3965,3965,0
20240508,153800,442627710,3965,3965,3965,3965,2596
20240508,153700,442627710,3965,3965,3965,3965,0
20240508,153600,442627710,3965,3965,3965,3965,0
20240508,153500,442627710,3965,3965,3965,3965,0
20240508,153400,442627710,3965,3965,3965,3965,0
20240508,153300,442627710,3965,3965,3965,3965,0
20240508,153200,442627710,3965,3965,3965,3965,0
20240508,153100,442627710,3965,3965,3965,3965,0
20240508,153000,442627710,3965,3965,3965,3965,2596
20240508,152900,432334570,3995,3995,3995,3995,0
20240508,152800,432334570,3995,3995,3995,3995,0
20240508,152700,432334570,3995,3995,3995,3995,0
20240508,152600,432334570,3995,3995,3995,3995,0
20240508,152500,432334570,3995,3995,3995,3995,0
20240508,152400,432334570,3995,3995,3995,3995,0
20240508,152300,432334570,3995,3995,3995,3995,0
20240508,152200,432334570,3995,3995,3995,3995,0
20240508,152100,432334570,3995,3995,3995,3995,0
20240508,152000,432334570,3995,3995,3995,3995,0
20240508,151900,432334570,3995,3995,3995,3995,3
20240508,151800,432322585,3995,3970,3995,3970,2744
20240508,151700,421425080,3980,3980,3980,3980,0
20240508,151600,421425080,3980,3980,3980,3980,0
20240508,151500,421425080,3980,3970,3980,3965,1497
20240508,151400,415467290,3965,3965,3965,3965,16
20240508,151300,415403850,3965,3970,3970,3965,553
20240508,151200,413208480,3970,3980,3980,3970,1042
20240508,151100,409061590,3980,3985,3985,3980,1116
20240508,151000,404615920,3985,3985,3990,3985,62
20240508,150900,404368750,3985,3985,3985,3985,16
20240508,150800,404304990,3985,3985,3985,3985,16
20240508,150700,404241230,3985,3985,3985,3985,58
20240508,150600,404010100,3985,3985,3985,3985,16
20240508,150500,403946340,3985,3990,3995,3985,115
20240508,150400,403487565,3985,3985,3990,3985,115
20240508,150300,403029280,3985,3980,3985,3980,120
20240508,150200,402551660,3985,3980,3985,3980,13
20240508,150100,402499895,3990,3980,3990,3980,19
20240508,150000,402424190,3980,3985,3990,3980,15
20240508,145900,402364445,3980,3990,3990,3980,218
20240508,145800,401496790,3980,3985,3985,3980,13
20240508,145700,401445025,3985,3980,3985,3975,18
20240508,145600,401373400,3995,3975,3995,3975,6
20240508,145500,401349530,3970,3970,3970,3970,269
20240508,145400,400281600,3970,3970,3970,3970,17
20240508,145300,400214110,3975,3970,3975,3970,118
20240508,145200,399745625,3970,3975,3975,3970,603
20240508,145100,397350710,3975,3985,3985,3975,317
20240508,145000,396090625,3975,3980,3980,3975,116
20240508,144900,395628985,3980,3995,3995,3980,35
20240508,144800,395489400,3980,3995,3995,3980,16
20240508,144700,395425645,3975,3995,3995,3975,17
20240508,144600,395358050,3970,3970,3970,3970,16
20240508,144500,395294530,3995,3980,3995,3980,83
20240508,144400,394964010,3965,3990,3990,3965,1104
20240508,144300,390586610,3965,3995,3995,3965,5261
20240508,144200,369715860,3995,3985,3995,3965,3370
20240508,144100,356327255,3985,4000,4000,3985,1009
20240508,144000,352291375,3985,4000,4000,3985,18
20240508,143900,352219615,3985,3995,4015,3985,4518
20240508,143800,334197835,4020,3995,4020,3995,15
20240508,143700,334137825,4000,4000,4000,3995,594
20240508,143600,331761865,3995,4005,4005,3995,1430
20240508,143500,326039835,4005,4005,4005,4005,16
20240508,143400,325975755,4005,4005,4005,4005,8
20240508,143300,325943715,4005,4005,4005,4005,16
20240508,143200,325879635,4005,4005,4005,4005,16
20240508,143100,325815555,4005,4005,4005,4005,8
20240508,143000,325783515,4005,4005,4005,4005,16
20240508,142900,325719435,4005,4005,4005,4005,16
20240508,142800,325655355,4005,4005,4005,4005,8
20240508,142700,325623315,4005,4005,4005,4005,16
20240508,142600,325559235,4005,4005,4005,4005,16
20240508,142500,325495155,4005,4005,4005,4005,16
20240508,142400,325431075,4005,4005,4005,4005,8
20240508,142300,325399035,4005,4005,4005,4005,16
20240508,142200,325334955,4020,4015,4020,4005,5022
20240508,142100,305206720,4020,4020,4020,4020,0
20240508,142000,305206720,4020,4020,4020,4020,0
20240508,141900,305206720,4020,4020,4020,4020,6
20240508,141800,305182600,4015,4015,4015,4015,0
20240508,141700,305182600,4015,4015,4015,4015,0
20240508,141600,305182600,4015,4015,4015,4015,194
20240508,141500,304403690,4010,4005,4010,4005,135
20240508,141400,303862890,4005,4005,4005,4005,0
20240508,141300,303862890,4005,4005,4005,4005,0
20240508,141200,303862890,4005,4005,4005,4005,6
20240508,141100,303838860,4005,4005,4005,4005,0
20240508,141000,303838860,4005,4005,4005,4005,0
20240508,140900,303838860,4005,4005,4005,4005,306
20240508,140800,302613330,4000,4000,4000,4000,0
20240508,140700,302613330,4000,4000,4000,4000,0
20240508,140600,302613330,4000,4000,4000,4000,0
20240508,140500,302613330,4000,3995,4000,3995,2958
20240508,140400,290787810,3995,3995,3995,3995,0
20240508,140300,290787810,3995,3995,3995,3995,1
20240508,140200,290783815,3990,3990,3990,3990,48
20240508,140100,290592295,3995,3995,3995,3995,0
20240508,140000,290592295,3995,3995,3995,3995,1
20240508,135900,290588300,3995,3990,3995,3990,272
20240508,135800,289503015,3990,3990,3990,3990,390
20240508,135700,287946915,3975,3975,3975,3975,0
20240508,135600,287946915,3975,3975,3975,3975,0
20240508,135500,287946915,3975,3975,3975,3975,1
20240508,135400,287942940,3990,3990,3990,3990,0
20240508,135300,287942940,3990,3990,3990,3990,0
20240508,135200,287942940,3990,3990,3990,3990,1
20240508,135100,287938950,3975,3975,3975,3975,0
20240508,135000,287938950,3975,3975,3975,3975,0
20240508,134900,287938950,3975,3975,3975,3975,0
20240508,134800,287938950,3975,3975,3975,3975,1
20240508,134700,287934975,3990,3990,3990,3990,1
20240508,134600,287930985,3990,3990,3990,3990,600
20240508,134500,285536985,3995,3995,3995,3995,20
20240508,134400,285457085,3995,3995,3995,3995,0
20240508,134300,285457085,3995,3975,3995,3975,228
20240508,134200,284550765,3995,3995,3995,3995,0
20240508,134100,284550765,3995,3995,3995,3995,0
20240508,134000,284550765,3995,3995,3995,3995,0
20240508,133900,284550765,3995,3995,3995,3995,0
20240508,133800,284550765,3995,3995,3995,3995,0
20240508,133700,284550765,3995,3995,3995,3995,0
20240508,133600,284550765,3995,3995,3995,3995,0
20240508,133500,284550765,3995,3995,3995,3995,10
20240508,133400,284510815,3990,3990,3990,3990,0
20240508,133300,284510815,3990,3995,3995,3990,32
20240508,133200,284383130,3990,3990,3990,3990,100
20240508,133100,283984130,3995,3995,3995,3995,0
20240508,133000,283984130,3995,3995,3995,3995,0
20240508,132900,283984130,3995,3975,3995,3975,201
20240508,132800,283185135,3995,3995,3995,3975,109
20240508,132700,282749840,3995,3995,3995,3995,1
20240508,132600,282745845,3995,3995,3995,3995,0
20240508,132500,282745845,3995,3995,3995,3995,0
20240508,132400,282745845,3995,3990,3995,3990,55
20240508,132300,282526350,3990,3990,3990,3990,1
20240508,132200,282522360,3990,3990,3990,3990,0
20240508,132100,282522360,3990,3990,3990,3990,1
20240508,132000,282518370,3985,3985,3985,3985,119
20240508,131900,282044155,3985,3985,3985,3985,227
20240508,131800,281139560,3985,3995,3995,3985,61
20240508,131700,280895970,3995,3995,3995,3995,0
20240508,131600,280895970,3995,3995,3995,3995,0
20240508,131500,280895970,3995,3995,3995,3995,0
20240508,131400,280895970,3995,3995,3995,3995,50
20240508,131300,280696220,3995,3995,3995,3995,0
20240508,131200,280696220,3995,3995,3995,3995,0
20240508,131100,280696220,3995,3995,3995,3995,0
20240508,131000,280696220,3995,3995,3995,3995,0
20240508,130900,280696220,3995,3995,3995,3995,2
20240508,130800,280688230,3995,3995,3995,3995,44
20240508,130700,280512450,3995,3990,3995,3990,33
20240508,130600,280380760,3990,3990,3990,3990,1
20240508,130500,280376770,3995,3990,3995,3990,55
20240508,130400,280157290,3990,3990,3990,3990,1
20240508,130300,280153300,3995,3995,3995,3995,357
20240508,130200,278727085,3995,3970,3995,3970,373
20240508,130100,277241905,3970,3970,3970,3970,1
20240508,130000,277237935,3970,3970,3970,3970,11
20240508,125900,277194265,3970,3970,3970,3970,0
20240508,125800,277194265,3970,3970,3970,3970,0
20240508,125700,277194265,3970,3970,3970,3970,1
20240508,125600,277190295,3975,3975,3975,3975,0
20240508,125500,277190295,3975,3960,3975,3960,1574
20240508,125400,270941615,3965,3965,3965,3965,0
20240508,125300,270941615,3965,3965,3965,3965,40
20240508,125200,270783015,3965,3965,3965,3965,0
20240508,125100,270783015,3965,3965,3965,3965,1
20240508,125000,270779050,3935,3960,3970,3935,1162
20240508,124900,266196020,3960,3960,3960,3960,0
20240508,124800,266196020,3960,3960,3960,3960,864
20240508,124700,262774580,3970,3970,3970,3970,0
20240508,124600,262774580,3970,3970,3970,3970,0
20240508,124500,262774580,3970,3960,3970,3960,3
20240508,124400,262762685,3970,3970,3970,3970,5
20240508,124300,262742835,3975,3975,3975,3975,0
20240508,124200,262742835,3975,3975,3975,3975,0
20240508,124100,262742835,3975,3970,3975,3960,75
20240508,124000,262445320,3970,3960,3970,3960,120
20240508,123900,261970100,3965,3955,3965,3955,3013
20240508,123800,250051940,3955,3945,3955,3945,29
20240508,123700,249937520,3955,3960,3960,3935,1651
20240508,123600,243428970,3950,3975,3980,3940,4571
20240508,123500,225347295,3980,3980,3980,3980,603
20240508,123400,222947355,3985,3990,3990,3985,373
20240508,123300,221460945,3990,3995,3995,3990,721
20240508,123200,218584105,3995,4000,4000,3995,580
20240508,123100,216266955,4000,4005,4005,4000,82
20240508,123000,215938945,4010,4005,4010,4005,49
20240508,122900,215742695,4005,4005,4005,4005,0
20240508,122800,215742695,4005,3990,4005,3990,25
20240508,122700,215642915,4005,3995,4005,3995,227
20240508,122600,214736040,4005,4005,4005,4005,0
20240508,122500,214736040,4005,4005,4005,4005,1
20240508,122400,214732035,4005,4005,4005,4005,0
20240508,122300,214732035,4005,4000,4005,4000,1001
20240508,122200,210728030,4005,4005,4005,4005,0
20240508,122100,210728030,4005,4005,4005,4005,0
20240508,122000,210728030,4005,4000,4005,3995,1519
20240508,121900,204655040,4005,4005,4005,4005,1
20240508,121800,204651035,4015,4015,4015,4015,0
20240508,121700,204651035,4015,4015,4015,4015,0
20240508,121600,204651035,4015,4015,4015,4015,0
20240508,121500,204651035,4015,4015,4015,4015,0
20240508,121400,204651035,4015,4015,4015,4015,0
20240508,121300,204651035,4015,4015,4015,4015,0
20240508,121200,204651035,4015,4015,4015,4015,0
20240508,121100,204651035,4015,4015,4015,4015,1
20240508,121000,204647020,4000,4000,4000,4000,5
20240508,120900,204627020,4015,4015,4015,4015,0
20240508,120800,204627020,4015,4020,4020,4000,2731
20240508,120700,193688895,4045,4045,4045,4045,0
20240508,120600,193688895,4045,4045,4045,4045,0
20240508,120500,193688895,4045,4045,4045,4045,1
20240508,120400,193684850,4020,4020,4020,4020,0
20240508,120300,193684850,4020,4020,4020,4020,36
20240508,120200,193540130,4020,4020,4020,4020,0
20240508,120100,193540130,4020,4020,4020,4020,0
20240508,120000,193540130,4020,4020,4020,4020,1000
20240508,115900,189520130,4045,4045,4045,4045,1
20240508,115800,189516085,4020,4020,4020,4020,0
20240508,115700,189516085,4020,4020,4020,4020,0
20240508,115600,189516085,4020,4020,4020,4020,25
20240508,115500,189415585,4045,4020,4045,4020,81
20240508,115400,189089940,4020,4020,4020,4020,70
20240508,115300,188808540,4020,4025,4025,4020,150
20240508,115200,188205515,4045,4045,4045,4045,1
20240508,115100,188201470,4020,4020,4020,4020,1
20240508,115000,188197450,4020,4025,4025,4020,950
20240508,114900,184378435,4045,4045,4045,4045,0
20240508,114800,184378435,4045,4040,4050,4040,303
20240508,114700,183152790,4025,4025,4045,4025,701
20240508,114600,180331245,4025,4025,4025,4025,227
20240508,114500,179417570,4055,4055,4055,4055,0
20240508,114400,179417570,4055,4055,4055,4055,0
20240508,114300,179417570,4055,4055,4055,4055,0
20240508,114200,179417570,4055,4055,4055,4055,0
20240508,114100,179417570,4055,4025,4055,4025,4
20240508,114000,179401380,4055,4055,4055,4055,1
20240508,113900,179397325,4025,4025,4025,4025,0
20240508,113800,179397325,4025,4025,4025,4025,4
20240508,113700,179381225,4055,4055,4055,4055,0
20240508,113600,179381225,4055,4055,4055,4055,1
20240508,113500,179377170,4025,4040,4040,4025,733
20240508,113400,176423710,4040,4040,4040,4040,0
20240508,113300,176423710,4040,4040,4040,4040,0
20240508,113200,176423710,4040,4040,4040,4040,0
20240508,113100,176423710,4040,4040,4040,4040,115
20240508,113000,175959110,4040,4040,4040,4040,90
20240508,112900,175595510,4055,4050,4055,4050,1153
20240508,112800,170925845,4030,4050,4050,4030,6500
20240508,112700,144681610,4055,4055,4055,4055,0
20240508,112600,144681610,4055,4055,4055,4055,35
20240508,112500,144539685,4055,4055,4055,4055,128
20240508,112400,144020645,4055,4055,4055,4055,0
20240508,112300,144020645,4055,4055,4055,4055,57
20240508,112200,143789510,4055,4055,4055,4055,85
20240508,112100,143444835,4055,4055,4055,4055,204
20240508,112000,142617615,4055,4055,4055,4055,0
20240508,111900,142617615,4055,4055,4055,4055,0
20240508,111800,142617615,4055,4055,4055,4055,0
20240508,111700,142617615,4055,4055,4055,4055,0
20240508,111600,142617615,4055,4055,4055,4055,0
20240508,111500,142617615,4055,4055,4055,4055,0
20240508,111400,142617615,4055,4055,4055,4055,0
20240508,111300,142617615,4055,4055,4055,4055,0
20240508,111200,142617615,4055,4055,4055,4055,0
20240508,111100,142617615,4055,4060,4060,4055,193
20240508,111000,141834950,4075,4075,4075,4075,22
20240508,110900,141745300,4070,4070,4070,4070,0
20240508,110800,141745300,4070,4070,4070,4070,0
20240508,110700,141745300,4070,4070,4070,4070,0
20240508,110600,141745300,4070,4070,4070,4070,2454
20240508,110500,131757520,4075,4075,4075,4075,0
20240508,110400,131757520,4075,4075,4075,4075,0
20240508,110300,131757520,4075,4075,4075,4075,1
20240508,110200,131753445,4070,4070,4070,4070,2458
20240508,110100,121749385,4070,4050,4070,4050,13
20240508,110000,121696715,4050,4050,4070,4050,169
20240508,105900,121012245,4060,4060,4060,4060,0
20240508,105800,121012245,4060,4060,4060,4060,0
20240508,105700,121012245,4060,4060,4060,4060,83
20240508,105600,120675265,4060,4060,4060,4060,0
20240508,105500,120675265,4060,4060,4060,4060,0
20240508,105400,120675265,4060,4060,4060,4060,0
20240508,105300,120675265,4060,4060,4060,4060,0
20240508,105200,120675265,4060,4060,4060,4060,78
20240508,105100,120358585,4070,4070,4070,4070,0
20240508,105000,120358585,4070,4070,4070,4070,0
20240508,104900,120358585,4070,4070,4070,4070,1
20240508,104800,120354515,4070,4070,4070,4070,0
20240508,104700,120354515,4070,4070,4070,4070,0
20240508,104600,120354515,4070,4070,4070,4070,1
20240508,104500,120350445,4060,4060,4060,4060,0
20240508,104400,120350445,4060,4060,4060,4060,0
20240508,104300,120350445,4060,4060,4060,4060,100
20240508,104200,119944445,4060,4060,4060,4060,0
20240508,104100,119944445,4060,4060,4060,4060,302
20240508,104000,118718325,4060,4060,4060,4060,0
20240508,103900,118718325,4060,4055,4060,4055,50
20240508,103800,118515460,4060,4060,4060,4060,0
20240508,103700,118515460,4060,4060,4060,4060,0
20240508,103600,118515460,4060,4045,4060,4040,12
20240508,103500,118466905,4045,4045,4045,4045,0
20240508,103400,118466905,4045,4045,4045,4045,10
20240508,103300,118426455,4060,4060,4060,4060,0
20240508,103200,118426455,4060,4060,4060,4060,0
20240508,103100,118426455,4060,4060,4060,4060,0
20240508,103000,118426455,4060,4060,4060,4060,0
20240508,102900,118426455,4060,4060,4060,4060,0
20240508,102800,118426455,4060,4060,4060,4060,0
20240508,102700,118426455,4060,4060,4060,4060,1
20240508,102600,118422395,4045,4045,4045,4045,600
20240508,102500,115995395,4060,4060,4060,4060,0
20240508,102400,115995395,4060,4060,4060,4060,0
20240508,102300,115995395,4060,4060,4060,4060,2
20240508,102200,115987275,4045,4045,4045,4045,0
20240508,102100,115987275,4045,4045,4045,4045,9
20240508,102000,115950870,4045,4045,4045,4045,464
20240508,101900,114073990,4050,4050,4050,4050,0
20240508,101800,114073990,4050,4050,4050,4050,0
20240508,101700,114073990,4050,4050,4050,4050,50
20240508,101600,113871490,4050,4050,4050,4050,2
20240508,101500,113863390,4050,4050,4050,4050,0
20240508,101400,113863390,4050,4050,4050,4050,0
20240508,101300,113863390,4050,4050,4050,4050,0
20240508,101200,113863390,4050,4050,4050,4050,0
20240508,101100,113863390,4050,4055,4055,4050,542
20240508,101000,111668110,4075,4075,4075,4075,0
20240508,100900,111668110,4075,4075,4075,4075,0
20240508,100800,111668110,4075,4075,4075,4075,0
20240508,100700,111668110,4075,4075,4075,4075,0
20240508,100600,111668110,4075,4075,4075,4075,0
20240508,100500,111668110,4075,4075,4075,4075,0
20240508,100400,111668110,4075,4075,4075,4075,49
20240508,100300,111468435,4080,4080,4080,4080,0
20240508,100200,111468435,4080,4080,4080,4080,0
20240508,100100,111468435,4080,4080,4080,4080,0
20240508,100000,111468435,4080,4080,4080,4080,0
20240508,095900,111468435,4080,4080,4080,4080,0
20240508,095800,111468435,4080,4080,4080,4080,0
20240508,095700,111468435,4080,4080,4080,4080,0
20240508,095600,111468435,4080,4080,4080,4080,0
20240508,095500,111468435,4080,4080,4080,4080,1
20240508,095400,111464355,4080,4080,4080,4080,12
20240508,095300,111415395,4080,4070,4080,4070,23
20240508,095200,111321695,4065,4060,4065,4060,70
20240508,095100,111037465,4040,4040,4040,4040,402
20240508,095000,109413385,4060,4050,4060,4050,509
20240508,094900,107351575,4050,4050,4050,4050,400
20240508,094800,105731575,4060,4060,4060,4060,0
20240508,094700,105731575,4060,4060,4060,4060,405
20240508,094600,104087275,4060,4060,4060,4060,26
20240508,094500,103981715,4060,4060,4060,4060,274
20240508,094400,102869275,4050,4050,4050,4050,627
20240508,094300,100329925,4050,4050,4050,4050,0
20240508,094200,100329925,4050,4050,4050,4050,25
20240508,094100,100228675,4035,4045,4045,4035,2650
20240508,094000,89522115,4050,4050,4050,4050,9
20240508,093900,89485665,4060,4060,4060,4060,0
20240508,093800,89485665,4060,4060,4060,4060,0
20240508,093700,89485665,4060,4060,4060,4060,1
20240508,093600,89481605,4040,4040,4040,4040,250
20240508,093500,88471605,4060,4060,4060,4060,0
20240508,093400,88471605,4060,4060,4060,4060,0
20240508,093300,88471605,4060,4060,4060,4060,1
20240508,093200,88467545,4060,4060,4060,4060,1
20240508,093100,88463485,4050,4035,4050,4030,1063
20240508,093000,84178020,4030,4050,4050,4030,1146
20240508,092900,79554680,4050,4050,4050,4050,1
20240508,092800,79550630,4030,4030,4030,4030,2750
20240508,092700,68468130,4030,4030,4030,4030,240
20240508,092600,67500930,4030,4030,4030,4030,109
20240508,092500,67061660,4045,4030,4045,4030,115
20240508,092400,66596500,4030,4045,4045,4030,2035
20240508,092300,58394565,4045,4050,4050,4045,600
20240508,092200,55967000,4050,4050,4050,4050,0
20240508,092100,55967000,4050,4070,4070,4050,2504
20240508,092000,45798635,4090,4090,4090,4090,0
20240508,091900,45798635,4090,4090,4090,4090,23
20240508,091800,45704565,4090,4090,4090,4090,0
20240508,091700,45704565,4090,4090,4090,4090,0
20240508,091600,45704565,4090,4090,4090,4090,0
20240508,091500,45704565,4090,4090,4090,4090,1452
20240508,091400,39765885,4090,4090,4090,4090,0
20240508,091300,39765885,4090,4095,4095,4090,656
20240508,091200,37081065,4090,4090,4090,4090,535
20240508,091100,34892915,4095,4095,4095,4095,153
20240508,091000,34266380,4100,4100,4100,4100,0
20240508,090900,34266380,4100,4100,4100,4100,0
20240508,090800,34266380,4100,4100,4100,4100,0
20240508,090700,34266380,4100,4095,4100,4095,751
20240508,090600,31188225,4090,4090,4090,4090,500
20240508,090500,29143225,4090,4090,4090,4090,300
20240508,090400,27916225,4095,4095,4095,4095,1730
20240508,090300,20831875,4095,4065,4095,4065,3416
20240508,090200,6864605,4065,4065,4065,4065,9
20240508,090100,6828020,4065,4065,4065,4065,2
20240508,090000,6819890,4065,4045,4065,4045,1686