KissMeData/024740/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,190700,357670685,2285,2285,2285,2285,5827
20240508,190600,357670685,2285,2285,2285,2285,0
20240508,190500,357670685,2285,2285,2285,2285,0
20240508,190400,357670685,2285,2285,2285,2285,0
20240508,190300,357670685,2285,2285,2285,2285,0
20240508,190200,357670685,2285,2285,2285,2285,0
20240508,190100,357670685,2285,2285,2285,2285,0
20240508,190000,357670685,2285,2285,2285,2285,0
20240508,185900,357670685,2285,2285,2285,2285,0
20240508,185800,357670685,2285,2285,2285,2285,0
20240508,185700,357670685,2285,2285,2285,2285,0
20240508,185600,357670685,2285,2285,2285,2285,0
20240508,185500,357670685,2285,2285,2285,2285,0
20240508,185400,357670685,2285,2285,2285,2285,0
20240508,185300,357670685,2285,2285,2285,2285,0
20240508,185200,357670685,2285,2285,2285,2285,0
20240508,185100,357670685,2285,2285,2285,2285,0
20240508,185000,357670685,2285,2285,2285,2285,0
20240508,184900,357670685,2285,2285,2285,2285,0
20240508,184800,357670685,2285,2285,2285,2285,0
20240508,184700,357670685,2285,2285,2285,2285,0
20240508,184600,357670685,2285,2285,2285,2285,0
20240508,184500,357670685,2285,2285,2285,2285,0
20240508,184400,357670685,2285,2285,2285,2285,0
20240508,184300,357670685,2285,2285,2285,2285,0
20240508,184200,357670685,2285,2285,2285,2285,0
20240508,184100,357670685,2285,2285,2285,2285,0
20240508,184000,357670685,2285,2285,2285,2285,0
20240508,183900,357670685,2285,2285,2285,2285,0
20240508,183800,357670685,2285,2285,2285,2285,0
20240508,183700,357670685,2285,2285,2285,2285,5827
20240508,183600,357670685,2285,2285,2285,2285,0
20240508,183500,357670685,2285,2285,2285,2285,0
20240508,183400,357670685,2285,2285,2285,2285,0
20240508,183300,357670685,2285,2285,2285,2285,0
20240508,183200,357670685,2285,2285,2285,2285,0
20240508,183100,357670685,2285,2285,2285,2285,0
20240508,183000,357670685,2285,2285,2285,2285,0
20240508,182900,357670685,2285,2285,2285,2285,0
20240508,182800,357670685,2285,2285,2285,2285,0
20240508,182700,357670685,2285,2285,2285,2285,0
20240508,182600,357670685,2285,2285,2285,2285,0
20240508,182500,357670685,2285,2285,2285,2285,0
20240508,182400,357670685,2285,2285,2285,2285,0
20240508,182300,357670685,2285,2285,2285,2285,0
20240508,182200,357670685,2285,2285,2285,2285,0
20240508,182100,357670685,2285,2285,2285,2285,0
20240508,182000,357670685,2285,2285,2285,2285,0
20240508,181900,357670685,2285,2285,2285,2285,0
20240508,181800,357670685,2285,2285,2285,2285,0
20240508,181700,357670685,2285,2285,2285,2285,0
20240508,181600,357670685,2285,2285,2285,2285,0
20240508,181500,357670685,2285,2285,2285,2285,0
20240508,181400,357670685,2285,2285,2285,2285,0
20240508,181300,357670685,2285,2285,2285,2285,0
20240508,181200,357670685,2285,2285,2285,2285,0
20240508,181100,357670685,2285,2285,2285,2285,0
20240508,181000,357670685,2285,2285,2285,2285,0
20240508,180900,357670685,2285,2285,2285,2285,0
20240508,180800,357670685,2285,2285,2285,2285,0
20240508,180700,357670685,2285,2285,2285,2285,5827
20240508,180600,357670685,2285,2285,2285,2285,0
20240508,180500,357670685,2285,2285,2285,2285,0
20240508,180400,357670685,2285,2285,2285,2285,0
20240508,180300,357670685,2285,2285,2285,2285,0
20240508,180200,357670685,2285,2285,2285,2285,0
20240508,180100,357670685,2285,2285,2285,2285,0
20240508,180000,357670685,2285,2285,2285,2285,0
20240508,175900,357670685,2285,2285,2285,2285,0
20240508,175800,357670685,2285,2285,2285,2285,0
20240508,175700,357670685,2285,2285,2285,2285,0
20240508,175600,357670685,2285,2285,2285,2285,0
20240508,175500,357670685,2285,2285,2285,2285,0
20240508,175400,357670685,2285,2285,2285,2285,0
20240508,175300,357670685,2285,2285,2285,2285,0
20240508,175200,357670685,2285,2285,2285,2285,0
20240508,175100,357670685,2285,2285,2285,2285,0
20240508,175000,357670685,2285,2285,2285,2285,0
20240508,174900,357670685,2285,2285,2285,2285,0
20240508,174800,357670685,2285,2285,2285,2285,0
20240508,174700,357670685,2285,2285,2285,2285,0
20240508,174600,357670685,2285,2285,2285,2285,0
20240508,174500,357670685,2285,2285,2285,2285,0
20240508,174400,357670685,2285,2285,2285,2285,0
20240508,174300,357670685,2285,2285,2285,2285,0
20240508,174200,357670685,2285,2285,2285,2285,0
20240508,174100,357670685,2285,2285,2285,2285,0
20240508,174000,357670685,2285,2285,2285,2285,0
20240508,173900,357670685,2285,2285,2285,2285,0
20240508,173800,357670685,2285,2285,2285,2285,0
20240508,173700,357670685,2285,2285,2285,2285,5827
20240508,173600,357670685,2285,2285,2285,2285,0
20240508,173500,357670685,2285,2285,2285,2285,0
20240508,173400,357670685,2285,2285,2285,2285,0
20240508,173300,357670685,2285,2285,2285,2285,0
20240508,173200,357670685,2285,2285,2285,2285,0
20240508,173100,357670685,2285,2285,2285,2285,0
20240508,173000,357670685,2285,2285,2285,2285,0
20240508,172900,357670685,2285,2285,2285,2285,0
20240508,172800,357670685,2285,2285,2285,2285,0
20240508,172700,357670685,2285,2285,2285,2285,0
20240508,172600,357670685,2285,2285,2285,2285,0
20240508,172500,357670685,2285,2285,2285,2285,0
20240508,172400,357670685,2285,2285,2285,2285,0
20240508,172300,357670685,2285,2285,2285,2285,0
20240508,172200,357670685,2285,2285,2285,2285,0
20240508,172100,357670685,2285,2285,2285,2285,0
20240508,172000,357670685,2285,2285,2285,2285,0
20240508,171900,357670685,2285,2285,2285,2285,0
20240508,171800,357670685,2285,2285,2285,2285,0
20240508,171700,357670685,2285,2285,2285,2285,0
20240508,171600,357670685,2285,2285,2285,2285,0
20240508,171500,357670685,2285,2285,2285,2285,0
20240508,171400,357670685,2285,2285,2285,2285,0
20240508,171300,357670685,2285,2285,2285,2285,0
20240508,171200,357670685,2285,2285,2285,2285,0
20240508,171100,357670685,2285,2285,2285,2285,0
20240508,171000,357670685,2285,2285,2285,2285,0
20240508,170900,357670685,2285,2285,2285,2285,0
20240508,170800,357670685,2285,2285,2285,2285,0
20240508,170700,357670685,2285,2285,2285,2285,5827
20240508,170600,357670685,2285,2285,2285,2285,0
20240508,170500,357670685,2285,2285,2285,2285,0
20240508,170400,357670685,2285,2285,2285,2285,0
20240508,170300,357670685,2285,2285,2285,2285,0
20240508,170200,357670685,2285,2285,2285,2285,0
20240508,170100,357670685,2285,2285,2285,2285,0
20240508,170000,357670685,2285,2285,2285,2285,0
20240508,165900,357670685,2285,2285,2285,2285,0
20240508,165800,357670685,2285,2285,2285,2285,0
20240508,165700,357670685,2285,2285,2285,2285,0
20240508,165600,357670685,2285,2285,2285,2285,0
20240508,165500,357670685,2285,2285,2285,2285,0
20240508,165400,357670685,2285,2285,2285,2285,0
20240508,165300,357670685,2285,2285,2285,2285,0
20240508,165200,357670685,2285,2285,2285,2285,0
20240508,165100,357670685,2285,2285,2285,2285,0
20240508,165000,357670685,2285,2285,2285,2285,0
20240508,164900,357670685,2285,2285,2285,2285,0
20240508,164800,357670685,2285,2285,2285,2285,0
20240508,164700,357670685,2285,2285,2285,2285,0
20240508,164600,357670685,2285,2285,2285,2285,0
20240508,164500,357670685,2285,2285,2285,2285,0
20240508,164400,357670685,2285,2285,2285,2285,0
20240508,164300,357670685,2285,2285,2285,2285,0
20240508,164200,357670685,2285,2285,2285,2285,0
20240508,164100,357670685,2285,2285,2285,2285,0
20240508,164000,357670685,2285,2285,2285,2285,0
20240508,163900,357670685,2285,2285,2285,2285,0
20240508,163800,357670685,2285,2285,2285,2285,0
20240508,163700,357670685,2285,2285,2285,2285,5827
20240508,163600,357670685,2285,2285,2285,2285,0
20240508,163500,357670685,2285,2285,2285,2285,0
20240508,163400,357670685,2285,2285,2285,2285,0
20240508,163300,357670685,2285,2285,2285,2285,0
20240508,163200,357670685,2285,2285,2285,2285,0
20240508,163100,357670685,2285,2285,2285,2285,0
20240508,163000,357670685,2285,2285,2285,2285,0
20240508,162900,357670685,2285,2285,2285,2285,0
20240508,162800,357670685,2285,2285,2285,2285,0
20240508,162700,357670685,2285,2285,2285,2285,0
20240508,162600,357670685,2285,2285,2285,2285,0
20240508,162500,357670685,2285,2285,2285,2285,0
20240508,162400,357670685,2285,2285,2285,2285,0
20240508,162300,357670685,2285,2285,2285,2285,0
20240508,162200,357670685,2285,2285,2285,2285,0
20240508,162100,357670685,2285,2285,2285,2285,0
20240508,162000,357670685,2285,2285,2285,2285,0
20240508,161900,357670685,2285,2285,2285,2285,0
20240508,161800,357670685,2285,2285,2285,2285,0
20240508,161700,357670685,2285,2285,2285,2285,0
20240508,161600,357670685,2285,2285,2285,2285,0
20240508,161500,357670685,2285,2285,2285,2285,0
20240508,161400,357670685,2285,2285,2285,2285,0
20240508,161300,357670685,2285,2285,2285,2285,0
20240508,161200,357670685,2285,2285,2285,2285,0
20240508,161100,357670685,2285,2285,2285,2285,0
20240508,161000,357670685,2285,2285,2285,2285,0
20240508,160900,357670685,2285,2285,2285,2285,0
20240508,160800,357670685,2285,2285,2285,2285,0
20240508,160700,357670685,2285,2285,2285,2285,5827
20240508,160600,357670685,2285,2285,2285,2285,0
20240508,160500,357670685,2285,2285,2285,2285,0
20240508,160400,357670685,2285,2285,2285,2285,0
20240508,160300,357670685,2285,2285,2285,2285,0
20240508,160200,357670685,2285,2285,2285,2285,0
20240508,160100,357670685,2285,2285,2285,2285,0
20240508,160000,357670685,2285,2285,2285,2285,0
20240508,155900,357670685,2285,2285,2285,2285,0
20240508,155800,357670685,2285,2285,2285,2285,0
20240508,155700,357670685,2285,2285,2285,2285,0
20240508,155600,357670685,2285,2285,2285,2285,0
20240508,155500,357670685,2285,2285,2285,2285,0
20240508,155400,357670685,2285,2285,2285,2285,0
20240508,155300,357670685,2285,2285,2285,2285,0
20240508,155200,357670685,2285,2285,2285,2285,0
20240508,155100,357670685,2285,2285,2285,2285,0
20240508,155000,357670685,2285,2285,2285,2285,0
20240508,154900,357670685,2285,2285,2285,2285,0
20240508,154800,357670685,2285,2285,2285,2285,0
20240508,154700,357670685,2285,2285,2285,2285,0
20240508,154600,357670685,2285,2285,2285,2285,0
20240508,154500,357670685,2285,2285,2285,2285,0
20240508,154400,357670685,2285,2285,2285,2285,0
20240508,154300,357670685,2285,2285,2285,2285,0
20240508,154200,357670685,2285,2285,2285,2285,0
20240508,154100,357670685,2285,2285,2285,2285,0
20240508,154000,357670685,2285,2285,2285,2285,0
20240508,153900,357670685,2285,2285,2285,2285,0
20240508,153800,357670685,2285,2285,2285,2285,0
20240508,153700,357670685,2285,2285,2285,2285,5827
20240508,153600,357670685,2285,2285,2285,2285,0
20240508,153500,357670685,2285,2285,2285,2285,0
20240508,153400,357670685,2285,2285,2285,2285,0
20240508,153300,357670685,2285,2285,2285,2285,0
20240508,153200,357670685,2285,2285,2285,2285,0
20240508,153100,357670685,2285,2285,2285,2285,0
20240508,153000,357670685,2285,2285,2285,2285,5827
20240508,152900,344355990,2285,2285,2285,2285,0
20240508,152800,344355990,2285,2285,2285,2285,0
20240508,152700,344355990,2285,2285,2285,2285,0
20240508,152600,344355990,2285,2285,2285,2285,0
20240508,152500,344355990,2285,2285,2285,2285,0
20240508,152400,344355990,2285,2285,2285,2285,0
20240508,152300,344355990,2285,2285,2285,2285,0
20240508,152200,344355990,2285,2285,2285,2285,0
20240508,152100,344355990,2285,2285,2285,2285,0
20240508,152000,344355990,2285,2285,2285,2285,0
20240508,151900,344355990,2285,2285,2285,2285,62
20240508,151800,344214320,2285,2285,2285,2285,252
20240508,151700,343638500,2285,2285,2290,2285,733
20240508,151600,341963590,2290,2290,2290,2290,43
20240508,151500,341865120,2290,2285,2290,2285,6348
20240508,151400,327359935,2290,2290,2290,2290,10
20240508,151300,327337035,2290,2290,2290,2290,0
20240508,151200,327337035,2290,2290,2290,2290,60
20240508,151100,327199635,2290,2285,2290,2285,1362
20240508,151000,324087310,2290,2290,2290,2285,132
20240508,150900,323785680,2290,2285,2290,2285,1271
20240508,150800,320881440,2290,2290,2290,2290,381
20240508,150700,320008950,2285,2290,2290,2285,10
20240508,150600,319986075,2290,2285,2290,2285,51
20240508,150500,319869535,2290,2290,2290,2290,103
20240508,150400,319633665,2285,2290,2290,2285,1850
20240508,150300,315400915,2290,2290,2290,2290,0
20240508,150200,315400915,2290,2290,2290,2290,1044
20240508,150100,313010155,2290,2290,2290,2290,20
20240508,150000,312964355,2290,2290,2290,2290,10
20240508,145900,312941455,2290,2290,2290,2290,3
20240508,145800,312934585,2290,2285,2290,2285,140
20240508,145700,312614680,2290,2290,2290,2290,0
20240508,145600,312614680,2290,2290,2290,2290,5
20240508,145500,312603230,2290,2290,2290,2290,0
20240508,145400,312603230,2290,2290,2290,2290,203
20240508,145300,312138360,2290,2290,2290,2290,56
20240508,145200,312010120,2290,2290,2290,2290,0
20240508,145100,312010120,2290,2290,2290,2290,1
20240508,145000,312007830,2285,2285,2285,2285,149
20240508,144900,311667365,2290,2285,2290,2285,196
20240508,144800,311219500,2290,2290,2290,2290,0
20240508,144700,311219500,2290,2290,2290,2290,1
20240508,144600,311217210,2285,2285,2290,2285,131
20240508,144500,310917870,2285,2285,2285,2285,11491
20240508,144400,284660935,2285,2285,2285,2285,0
20240508,144300,284660935,2285,2285,2285,2285,1500
20240508,144200,281233435,2285,2285,2285,2285,0
20240508,144100,281233435,2285,2285,2285,2285,200
20240508,144000,280776435,2285,2285,2285,2285,101
20240508,143900,280545650,2285,2285,2285,2285,0
20240508,143800,280545650,2285,2285,2285,2285,6708
20240508,143700,265217870,2290,2290,2290,2290,4
20240508,143600,265208710,2290,2290,2290,2290,30
20240508,143500,265140010,2290,2290,2290,2290,3
20240508,143400,265133140,2290,2290,2290,2290,0
20240508,143300,265133140,2290,2290,2290,2290,2
20240508,143200,265128560,2290,2290,2290,2290,11
20240508,143100,265103370,2290,2290,2290,2290,1
20240508,143000,265101080,2290,2290,2290,2290,0
20240508,142900,265101080,2290,2290,2290,2290,0
20240508,142800,265101080,2290,2290,2290,2290,0
20240508,142700,265101080,2290,2295,2295,2290,327
20240508,142600,264352000,2295,2295,2295,2295,0
20240508,142500,264352000,2295,2295,2295,2295,0
20240508,142400,264352000,2295,2295,2295,2295,0
20240508,142300,264352000,2295,2295,2295,2295,1
20240508,142200,264349705,2290,2290,2290,2290,1
20240508,142100,264347415,2295,2295,2295,2295,0
20240508,142000,264347415,2295,2295,2295,2295,0
20240508,141900,264347415,2295,2295,2295,2295,0
20240508,141800,264347415,2295,2295,2295,2295,0
20240508,141700,264347415,2295,2295,2295,2295,0
20240508,141600,264347415,2295,2295,2295,2295,0
20240508,141500,264347415,2295,2295,2295,2295,0
20240508,141400,264347415,2295,2295,2295,2295,0
20240508,141300,264347415,2295,2295,2295,2295,0
20240508,141200,264347415,2295,2290,2295,2290,2
20240508,141100,264342830,2280,2280,2280,2280,0
20240508,141000,264342830,2280,2280,2280,2280,0
20240508,140900,264342830,2280,2280,2280,2280,0
20240508,140800,264342830,2280,2285,2285,2280,10973
20240508,140700,239282400,2290,2290,2290,2290,0
20240508,140600,239282400,2290,2290,2290,2290,0
20240508,140500,239282400,2290,2290,2290,2290,202
20240508,140400,238819820,2290,2290,2290,2290,5
20240508,140300,238808370,2290,2290,2290,2290,1
20240508,140200,238806080,2290,2290,2290,2290,0
20240508,140100,238806080,2290,2290,2290,2290,500
20240508,140000,237661080,2290,2290,2290,2290,71
20240508,135900,237498490,2290,2290,2290,2290,2965
20240508,135800,230708640,2290,2290,2290,2290,1
20240508,135700,230706350,2285,2285,2285,2285,0
20240508,135600,230706350,2285,2285,2285,2285,1841
20240508,135500,226499665,2285,2285,2285,2285,452
20240508,135400,225466845,2290,2295,2295,2285,16188
20240508,135300,188447695,2300,2295,2300,2295,138
20240508,135200,188130980,2295,2295,2295,2290,8012
20240508,135100,169782995,2295,2295,2295,2295,2008
20240508,135000,165174635,2295,2295,2295,2295,0
20240508,134900,165174635,2295,2295,2295,2295,24
20240508,134800,165119555,2295,2295,2295,2295,1000
20240508,134700,162824555,2300,2300,2300,2300,1
20240508,134600,162822255,2295,2295,2295,2295,1000
20240508,134500,160527255,2300,2300,2300,2300,2
20240508,134400,160522655,2295,2295,2295,2295,0
20240508,134300,160522655,2295,2295,2295,2295,0
20240508,134200,160522655,2295,2295,2295,2295,0
20240508,134100,160522655,2295,2295,2295,2295,0
20240508,134000,160522655,2295,2295,2295,2295,0
20240508,133900,160522655,2295,2295,2295,2295,4
20240508,133800,160513475,2300,2300,2300,2300,450
20240508,133700,159478475,2300,2300,2300,2300,0
20240508,133600,159478475,2300,2300,2300,2300,0
20240508,133500,159478475,2300,2300,2300,2300,0
20240508,133400,159478475,2300,2300,2300,2300,382
20240508,133300,158599875,2300,2300,2300,2300,0
20240508,133200,158599875,2300,2300,2300,2300,0
20240508,133100,158599875,2300,2300,2300,2300,2000
20240508,133000,153999875,2300,2300,2300,2300,0
20240508,132900,153999875,2300,2300,2300,2300,0
20240508,132800,153999875,2300,2300,2300,2300,0
20240508,132700,153999875,2300,2300,2300,2300,50
20240508,132600,153884875,2295,2295,2295,2295,1800
20240508,132500,149753875,2290,2290,2290,2290,1040
20240508,132400,147372275,2295,2295,2295,2295,665
20240508,132300,145846100,2295,2295,2295,2295,2
20240508,132200,145841510,2295,2295,2295,2295,0
20240508,132100,145841510,2295,2295,2295,2295,500
20240508,132000,144694010,2295,2295,2295,2295,0
20240508,131900,144694010,2295,2295,2295,2295,0
20240508,131800,144694010,2295,2295,2295,2295,0
20240508,131700,144694010,2295,2295,2295,2295,303
20240508,131600,143998625,2290,2295,2295,2290,835
20240508,131500,142086305,2295,2295,2295,2295,10
20240508,131400,142063355,2295,2295,2295,2295,300
20240508,131300,141374855,2295,2295,2295,2295,1673
20240508,131200,137535320,2295,2295,2295,2295,0
20240508,131100,137535320,2295,2295,2295,2295,0
20240508,131000,137535320,2295,2295,2295,2295,0
20240508,130900,137535320,2295,2295,2295,2295,0
20240508,130800,137535320,2295,2295,2295,2295,73
20240508,130700,137367785,2290,2290,2290,2290,0
20240508,130600,137367785,2290,2290,2290,2290,0
20240508,130500,137367785,2290,2290,2290,2290,0
20240508,130400,137367785,2290,2290,2290,2290,0
20240508,130300,137367785,2290,2290,2290,2290,0
20240508,130200,137367785,2290,2290,2290,2290,0
20240508,130100,137367785,2290,2295,2295,2290,367
20240508,130000,136526355,2295,2295,2295,2295,0
20240508,125900,136526355,2295,2295,2295,2295,0
20240508,125800,136526355,2295,2295,2295,2295,193
20240508,125700,136083420,2295,2295,2295,2295,0
20240508,125600,136083420,2295,2295,2295,2295,0
20240508,125500,136083420,2295,2295,2295,2295,169
20240508,125400,135695565,2295,2295,2295,2295,338
20240508,125300,134919855,2295,2295,2295,2295,169
20240508,125200,134532000,2295,2295,2295,2295,3528
20240508,125100,126435240,2300,2300,2300,2300,0
20240508,125000,126435240,2300,2300,2300,2300,0
20240508,124900,126435240,2300,2300,2300,2300,0
20240508,124800,126435240,2300,2300,2300,2300,131
20240508,124700,126133940,2300,2300,2300,2300,0
20240508,124600,126133940,2300,2300,2300,2300,50
20240508,124500,126018940,2300,2300,2300,2300,500
20240508,124400,124868940,2295,2295,2295,2295,0
20240508,124300,124868940,2295,2295,2295,2295,0
20240508,124200,124868940,2295,2295,2295,2295,0
20240508,124100,124868940,2295,2295,2295,2295,100
20240508,124000,124639440,2295,2295,2295,2295,0
20240508,123900,124639440,2295,2295,2295,2295,0
20240508,123800,124639440,2295,2295,2295,2295,140
20240508,123700,124318140,2295,2295,2295,2295,0
20240508,123600,124318140,2295,2295,2295,2295,0
20240508,123500,124318140,2295,2295,2295,2295,100
20240508,123400,124088640,2295,2295,2295,2295,0
20240508,123300,124088640,2295,2295,2295,2295,6
20240508,123200,124074870,2295,2295,2295,2295,0
20240508,123100,124074870,2295,2295,2295,2295,1015
20240508,123000,121745445,2295,2295,2295,2295,0
20240508,122900,121745445,2295,2295,2295,2295,0
20240508,122800,121745445,2295,2295,2295,2295,218
20240508,122700,121245135,2295,2295,2295,2295,0
20240508,122600,121245135,2295,2295,2295,2295,213
20240508,122500,120756300,2295,2295,2295,2295,0
20240508,122400,120756300,2295,2295,2295,2295,0
20240508,122300,120756300,2295,2295,2295,2295,1
20240508,122200,120754005,2295,2295,2295,2295,0
20240508,122100,120754005,2295,2295,2295,2295,0
20240508,122000,120754005,2295,2295,2295,2295,0
20240508,121900,120754005,2295,2295,2295,2295,717
20240508,121800,119108490,2300,2300,2300,2300,0
20240508,121700,119108490,2300,2300,2300,2300,0
20240508,121600,119108490,2300,2300,2300,2300,0
20240508,121500,119108490,2300,2300,2300,2300,0
20240508,121400,119108490,2300,2300,2300,2300,100
20240508,121300,118878490,2300,2300,2300,2300,140
20240508,121200,118556490,2300,2300,2300,2300,0
20240508,121100,118556490,2300,2300,2300,2300,0
20240508,121000,118556490,2300,2300,2300,2300,0
20240508,120900,118556490,2300,2295,2300,2295,981
20240508,120800,116304595,2295,2295,2295,2295,147
20240508,120700,115967230,2295,2295,2295,2295,0
20240508,120600,115967230,2295,2295,2295,2295,100
20240508,120500,115737730,2295,2295,2295,2295,10
20240508,120400,115714780,2295,2295,2295,2295,100
20240508,120300,115485280,2295,2295,2295,2295,0
20240508,120200,115485280,2295,2295,2295,2295,62
20240508,120100,115342990,2295,2295,2295,2295,65
20240508,120000,115193815,2295,2295,2295,2295,0
20240508,115900,115193815,2295,2295,2295,2295,0
20240508,115800,115193815,2295,2295,2295,2295,973
20240508,115700,112960780,2295,2295,2295,2295,487
20240508,115600,111843115,2295,2295,2295,2295,180
20240508,115500,111430015,2300,2300,2300,2300,0
20240508,115400,111430015,2300,2300,2300,2300,10
20240508,115300,111407015,2300,2300,2300,2300,0
20240508,115200,111407015,2300,2300,2300,2300,0
20240508,115100,111407015,2300,2300,2300,2300,500
20240508,115000,110257015,2300,2290,2300,2290,3795
20240508,114900,101566455,2295,2295,2295,2295,0
20240508,114800,101566455,2295,2295,2295,2295,697
20240508,114700,99966840,2295,2295,2295,2295,0
20240508,114600,99966840,2295,2295,2295,2295,500
20240508,114500,98819340,2295,2295,2295,2295,0
20240508,114400,98819340,2295,2295,2295,2295,0
20240508,114300,98819340,2295,2295,2295,2295,0
20240508,114200,98819340,2295,2295,2295,2295,4289
20240508,114100,88976085,2295,2295,2295,2295,0
20240508,114000,88976085,2295,2295,2295,2295,0
20240508,113900,88976085,2295,2295,2295,2295,0
20240508,113800,88976085,2295,2295,2295,2295,0
20240508,113700,88976085,2295,2295,2295,2295,0
20240508,113600,88976085,2295,2295,2295,2295,0
20240508,113500,88976085,2295,2295,2295,2295,0
20240508,113400,88976085,2295,2295,2295,2295,0
20240508,113300,88976085,2295,2295,2295,2295,0
20240508,113200,88976085,2295,2295,2295,2295,10
20240508,113100,88953135,2295,2295,2295,2295,10
20240508,113000,88930185,2300,2295,2305,2295,108
20240508,112900,88681900,2300,2300,2300,2300,0
20240508,112800,88681900,2300,2300,2300,2300,0
20240508,112700,88681900,2300,2300,2300,2300,26
20240508,112600,88622100,2300,2300,2300,2300,4
20240508,112500,88612900,2295,2295,2295,2295,0
20240508,112400,88612900,2295,2295,2295,2295,100
20240508,112300,88383400,2295,2295,2295,2295,0
20240508,112200,88383400,2295,2295,2295,2295,0
20240508,112100,88383400,2295,2295,2295,2295,0
20240508,112000,88383400,2295,2295,2295,2295,10
20240508,111900,88360450,2305,2305,2305,2305,0
20240508,111800,88360450,2305,2305,2305,2305,1
20240508,111700,88358145,2295,2295,2295,2295,1
20240508,111600,88355850,2295,2295,2295,2295,0
20240508,111500,88355850,2295,2295,2295,2295,0
20240508,111400,88355850,2295,2295,2295,2295,0
20240508,111300,88355850,2295,2295,2295,2295,93
20240508,111200,88142415,2295,2295,2295,2295,0
20240508,111100,88142415,2295,2295,2295,2295,102
20240508,111000,87908325,2300,2300,2300,2300,17
20240508,110900,87869225,2305,2305,2305,2305,0
20240508,110800,87869225,2305,2305,2305,2305,0
20240508,110700,87869225,2305,2305,2305,2305,0
20240508,110600,87869225,2305,2305,2305,2305,0
20240508,110500,87869225,2305,2305,2305,2305,0
20240508,110400,87869225,2305,2305,2305,2305,3
20240508,110300,87862310,2300,2300,2300,2300,52
20240508,110200,87742710,2295,2295,2295,2295,0
20240508,110100,87742710,2295,2295,2295,2295,0
20240508,110000,87742710,2295,2295,2295,2295,810
20240508,105900,85883760,2300,2300,2300,2300,4
20240508,105800,85874560,2300,2300,2300,2300,2000
20240508,105700,81274560,2300,2300,2300,2300,451
20240508,105600,80237260,2300,2300,2300,2300,0
20240508,105500,80237260,2300,2300,2300,2300,0
20240508,105400,80237260,2300,2300,2300,2300,0
20240508,105300,80237260,2300,2300,2300,2300,217
20240508,105200,79738160,2295,2295,2295,2295,0
20240508,105100,79738160,2295,2295,2295,2295,0
20240508,105000,79738160,2295,2295,2295,2295,0
20240508,104900,79738160,2295,2295,2295,2295,0
20240508,104800,79738160,2295,2295,2295,2295,168
20240508,104700,79352600,2295,2295,2295,2295,2378
20240508,104600,73895090,2290,2290,2290,2290,0
20240508,104500,73895090,2290,2290,2290,2290,0
20240508,104400,73895090,2290,2290,2290,2290,0
20240508,104300,73895090,2290,2290,2290,2290,0
20240508,104200,73895090,2290,2300,2300,2290,307
20240508,104100,73191675,2295,2295,2295,2295,55
20240508,104000,73065450,2295,2295,2295,2295,0
20240508,103900,73065450,2295,2295,2295,2295,0
20240508,103800,73065450,2295,2295,2295,2295,0
20240508,103700,73065450,2295,2295,2295,2295,5
20240508,103600,73053975,2295,2300,2300,2295,501
20240508,103500,71904175,2295,2295,2295,2295,1720
20240508,103400,67956775,2300,2300,2300,2300,0
20240508,103300,67956775,2300,2300,2300,2300,1
20240508,103200,67954475,2295,2295,2295,2295,231
20240508,103100,67424330,2295,2295,2295,2295,0
20240508,103000,67424330,2295,2295,2295,2295,0
20240508,102900,67424330,2295,2295,2295,2295,3401
20240508,102800,59619035,2295,2295,2295,2295,0
20240508,102700,59619035,2295,2295,2295,2295,137
20240508,102600,59304620,2290,2295,2295,2290,150
20240508,102500,58960620,2290,2290,2290,2290,0
20240508,102400,58960620,2290,2290,2290,2290,0
20240508,102300,58960620,2290,2290,2290,2290,0
20240508,102200,58960620,2290,2290,2290,2290,444
20240508,102100,57943860,2295,2295,2295,2295,0
20240508,102000,57943860,2295,2295,2295,2295,0
20240508,101900,57943860,2295,2295,2295,2295,0
20240508,101800,57943860,2295,2295,2295,2295,32
20240508,101700,57870420,2295,2295,2295,2295,0
20240508,101600,57870420,2295,2295,2295,2295,0
20240508,101500,57870420,2295,2295,2295,2295,0
20240508,101400,57870420,2295,2295,2295,2295,0
20240508,101300,57870420,2295,2295,2295,2295,0
20240508,101200,57870420,2295,2295,2295,2295,0
20240508,101100,57870420,2295,2295,2295,2290,1414
20240508,101000,54630115,2295,2295,2295,2295,35
20240508,100900,54549790,2290,2290,2290,2290,0
20240508,100800,54549790,2290,2290,2290,2290,0
20240508,100700,54549790,2290,2290,2290,2290,0
20240508,100600,54549790,2290,2290,2290,2290,0
20240508,100500,54549790,2290,2290,2290,2290,0
20240508,100400,54549790,2290,2290,2290,2290,0
20240508,100300,54549790,2290,2290,2290,2290,105
20240508,100200,54309340,2295,2295,2295,2295,2
20240508,100100,54304750,2290,2290,2290,2290,0
20240508,100000,54304750,2290,2290,2290,2290,0
20240508,095900,54304750,2290,2290,2290,2290,0
20240508,095800,54304750,2290,2295,2295,2290,279
20240508,095700,53665830,2295,2295,2295,2295,3
20240508,095600,53658945,2295,2295,2295,2295,6
20240508,095500,53645175,2295,2295,2295,2295,12
20240508,095400,53617635,2295,2295,2295,2295,0
20240508,095300,53617635,2295,2295,2295,2295,8
20240508,095200,53599275,2295,2295,2295,2295,1
20240508,095100,53596980,2290,2290,2290,2290,1202
20240508,095000,50844400,2290,2290,2290,2290,0
20240508,094900,50844400,2290,2290,2290,2290,0
20240508,094800,50844400,2290,2290,2290,2290,3
20240508,094700,50837530,2290,2290,2290,2290,1486
20240508,094600,47434590,2295,2295,2295,2295,20
20240508,094500,47388690,2295,2295,2295,2295,278
20240508,094400,46750680,2295,2295,2295,2295,0
20240508,094300,46750680,2295,2295,2295,2295,2218
20240508,094200,41660370,2295,2295,2295,2295,0
20240508,094100,41660370,2295,2295,2295,2295,192
20240508,094000,41219730,2295,2295,2295,2295,1105
20240508,093900,38683755,2295,2295,2300,2295,2621
20240508,093800,32668535,2295,2295,2295,2295,1000
20240508,093700,30373535,2295,2295,2295,2295,0
20240508,093600,30373535,2295,2295,2295,2295,0
20240508,093500,30373535,2295,2295,2295,2295,0
20240508,093400,30373535,2295,2300,2300,2295,509
20240508,093300,29205335,2300,2300,2300,2300,198
20240508,093200,28749935,2300,2300,2305,2300,425
20240508,093100,27772430,2300,2300,2300,2300,290
20240508,093000,27105430,2300,2300,2300,2300,0
20240508,092900,27105430,2300,2300,2300,2300,3000
20240508,092800,20205430,2300,2300,2300,2300,0
20240508,092700,20205430,2300,2300,2300,2300,1
20240508,092600,20203130,2295,2295,2295,2295,100
20240508,092500,19973630,2300,2300,2300,2300,0
20240508,092400,19973630,2300,2300,2300,2300,500
20240508,092300,18823630,2300,2300,2300,2300,30
20240508,092200,18754630,2300,2300,2300,2300,300
20240508,092100,18064630,2300,2295,2300,2295,900
20240508,092000,15995130,2295,2295,2300,2295,727
20240508,091900,14325615,2295,2295,2295,2295,0
20240508,091800,14325615,2295,2295,2295,2295,0
20240508,091700,14325615,2295,2295,2295,2295,1595
20240508,091600,10665090,2295,2295,2295,2290,142
20240508,091500,10339400,2295,2295,2295,2295,65
20240508,091400,10190225,2295,2295,2295,2295,100
20240508,091300,9960725,2295,2295,2295,2295,0
20240508,091200,9960725,2295,2290,2295,2290,176
20240508,091100,9557120,2290,2290,2290,2290,0
20240508,091000,9557120,2290,2295,2295,2290,105
20240508,090900,9316170,2295,2295,2295,2290,1386
20240508,090800,6142125,2290,2290,2290,2290,21
20240508,090700,6094035,2295,2295,2295,2295,0
20240508,090600,6094035,2295,2295,2295,2295,1351
20240508,090500,2993490,2300,2300,2300,2300,30
20240508,090400,2924490,2300,2300,2300,2300,0
20240508,090300,2924490,2300,2300,2300,2300,130
20240508,090200,2625490,2305,2305,2305,2305,1
20240508,090100,2623185,2295,2295,2295,2295,0
20240508,090000,2623185,2295,2295,2295,2295,143