KissMeData/014530/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185900,807280620,3905,3905,3905,3905,4888
20240508,185800,807280620,3905,3905,3905,3905,0
20240508,185700,807280620,3905,3905,3905,3905,0
20240508,185600,807280620,3905,3905,3905,3905,0
20240508,185500,807280620,3905,3905,3905,3905,0
20240508,185400,807280620,3905,3905,3905,3905,0
20240508,185300,807280620,3905,3905,3905,3905,0
20240508,185200,807280620,3905,3905,3905,3905,0
20240508,185100,807280620,3905,3905,3905,3905,0
20240508,185000,807280620,3905,3905,3905,3905,0
20240508,184900,807280620,3905,3905,3905,3905,0
20240508,184800,807280620,3905,3905,3905,3905,0
20240508,184700,807280620,3905,3905,3905,3905,0
20240508,184600,807280620,3905,3905,3905,3905,0
20240508,184500,807280620,3905,3905,3905,3905,0
20240508,184400,807280620,3905,3905,3905,3905,0
20240508,184300,807280620,3905,3905,3905,3905,0
20240508,184200,807280620,3905,3905,3905,3905,0
20240508,184100,807280620,3905,3905,3905,3905,0
20240508,184000,807280620,3905,3905,3905,3905,0
20240508,183900,807280620,3905,3905,3905,3905,0
20240508,183800,807280620,3905,3905,3905,3905,0
20240508,183700,807280620,3905,3905,3905,3905,0
20240508,183600,807280620,3905,3905,3905,3905,0
20240508,183500,807280620,3905,3905,3905,3905,0
20240508,183400,807280620,3905,3905,3905,3905,0
20240508,183300,807280620,3905,3905,3905,3905,0
20240508,183200,807280620,3905,3905,3905,3905,0
20240508,183100,807280620,3905,3905,3905,3905,0
20240508,183000,807280620,3905,3905,3905,3905,0
20240508,182900,807280620,3905,3905,3905,3905,4888
20240508,182800,807280620,3905,3905,3905,3905,0
20240508,182700,807280620,3905,3905,3905,3905,0
20240508,182600,807280620,3905,3905,3905,3905,0
20240508,182500,807280620,3905,3905,3905,3905,0
20240508,182400,807280620,3905,3905,3905,3905,0
20240508,182300,807280620,3905,3905,3905,3905,0
20240508,182200,807280620,3905,3905,3905,3905,0
20240508,182100,807280620,3905,3905,3905,3905,0
20240508,182000,807280620,3905,3905,3905,3905,0
20240508,181900,807280620,3905,3905,3905,3905,0
20240508,181800,807280620,3905,3905,3905,3905,0
20240508,181700,807280620,3905,3905,3905,3905,0
20240508,181600,807280620,3905,3905,3905,3905,0
20240508,181500,807280620,3905,3905,3905,3905,0
20240508,181400,807280620,3905,3905,3905,3905,0
20240508,181300,807280620,3905,3905,3905,3905,0
20240508,181200,807280620,3905,3905,3905,3905,0
20240508,181100,807280620,3905,3905,3905,3905,0
20240508,181000,807280620,3905,3905,3905,3905,0
20240508,180900,807280620,3905,3905,3905,3905,0
20240508,180800,807280620,3905,3905,3905,3905,0
20240508,180700,807280620,3905,3905,3905,3905,0
20240508,180600,807280620,3905,3905,3905,3905,0
20240508,180500,807280620,3905,3905,3905,3905,0
20240508,180400,807280620,3905,3905,3905,3905,0
20240508,180300,807280620,3905,3905,3905,3905,0
20240508,180200,807280620,3905,3905,3905,3905,0
20240508,180100,807280620,3905,3905,3905,3905,0
20240508,180000,807280620,3905,3905,3905,3905,0
20240508,175900,807280620,3905,3905,3905,3905,4888
20240508,175800,807280620,3905,3905,3905,3905,0
20240508,175700,807280620,3905,3905,3905,3905,0
20240508,175600,807280620,3905,3905,3905,3905,0
20240508,175500,807280620,3905,3905,3905,3905,0
20240508,175400,807280620,3905,3905,3905,3905,0
20240508,175300,807280620,3905,3905,3905,3905,0
20240508,175200,807280620,3905,3905,3905,3905,0
20240508,175100,807280620,3905,3905,3905,3905,0
20240508,175000,807280620,3905,3905,3905,3905,0
20240508,174900,807280620,3905,3905,3905,3905,0
20240508,174800,807280620,3905,3905,3905,3905,0
20240508,174700,807280620,3905,3905,3905,3905,0
20240508,174600,807280620,3905,3905,3905,3905,0
20240508,174500,807280620,3905,3905,3905,3905,0
20240508,174400,807280620,3905,3905,3905,3905,0
20240508,174300,807280620,3905,3905,3905,3905,0
20240508,174200,807280620,3905,3905,3905,3905,0
20240508,174100,807280620,3905,3905,3905,3905,0
20240508,174000,807280620,3905,3905,3905,3905,0
20240508,173900,807280620,3905,3905,3905,3905,0
20240508,173800,807280620,3905,3905,3905,3905,0
20240508,173700,807280620,3905,3905,3905,3905,0
20240508,173600,807280620,3905,3905,3905,3905,0
20240508,173500,807280620,3905,3905,3905,3905,0
20240508,173400,807280620,3905,3905,3905,3905,0
20240508,173300,807280620,3905,3905,3905,3905,0
20240508,173200,807280620,3905,3905,3905,3905,0
20240508,173100,807280620,3905,3905,3905,3905,0
20240508,173000,807280620,3905,3905,3905,3905,0
20240508,172900,807280620,3905,3905,3905,3905,4888
20240508,172800,807280620,3905,3905,3905,3905,0
20240508,172700,807280620,3905,3905,3905,3905,0
20240508,172600,807280620,3905,3905,3905,3905,0
20240508,172500,807280620,3905,3905,3905,3905,0
20240508,172400,807280620,3905,3905,3905,3905,0
20240508,172300,807280620,3905,3905,3905,3905,0
20240508,172200,807280620,3905,3905,3905,3905,0
20240508,172100,807280620,3905,3905,3905,3905,0
20240508,172000,807280620,3905,3905,3905,3905,0
20240508,171900,807280620,3905,3905,3905,3905,0
20240508,171800,807280620,3905,3905,3905,3905,0
20240508,171700,807280620,3905,3905,3905,3905,0
20240508,171600,807280620,3905,3905,3905,3905,0
20240508,171500,807280620,3905,3905,3905,3905,0
20240508,171400,807280620,3905,3905,3905,3905,0
20240508,171300,807280620,3905,3905,3905,3905,0
20240508,171200,807280620,3905,3905,3905,3905,0
20240508,171100,807280620,3905,3905,3905,3905,0
20240508,171000,807280620,3905,3905,3905,3905,0
20240508,170900,807280620,3905,3905,3905,3905,0
20240508,170800,807280620,3905,3905,3905,3905,0
20240508,170700,807280620,3905,3905,3905,3905,0
20240508,170600,807280620,3905,3905,3905,3905,0
20240508,170500,807280620,3905,3905,3905,3905,0
20240508,170400,807280620,3905,3905,3905,3905,0
20240508,170300,807280620,3905,3905,3905,3905,0
20240508,170200,807280620,3905,3905,3905,3905,0
20240508,170100,807280620,3905,3905,3905,3905,0
20240508,170000,807280620,3905,3905,3905,3905,0
20240508,165900,807280620,3905,3905,3905,3905,4888
20240508,165800,807280620,3905,3905,3905,3905,0
20240508,165700,807280620,3905,3905,3905,3905,0
20240508,165600,807280620,3905,3905,3905,3905,0
20240508,165500,807280620,3905,3905,3905,3905,0
20240508,165400,807280620,3905,3905,3905,3905,0
20240508,165300,807280620,3905,3905,3905,3905,0
20240508,165200,807280620,3905,3905,3905,3905,0
20240508,165100,807280620,3905,3905,3905,3905,0
20240508,165000,807280620,3905,3905,3905,3905,0
20240508,164900,807280620,3905,3905,3905,3905,0
20240508,164800,807280620,3905,3905,3905,3905,0
20240508,164700,807280620,3905,3905,3905,3905,0
20240508,164600,807280620,3905,3905,3905,3905,0
20240508,164500,807280620,3905,3905,3905,3905,0
20240508,164400,807280620,3905,3905,3905,3905,0
20240508,164300,807280620,3905,3905,3905,3905,0
20240508,164200,807280620,3905,3905,3905,3905,0
20240508,164100,807280620,3905,3905,3905,3905,0
20240508,164000,807280620,3905,3905,3905,3905,0
20240508,163900,807280620,3905,3905,3905,3905,0
20240508,163800,807280620,3905,3905,3905,3905,0
20240508,163700,807280620,3905,3905,3905,3905,0
20240508,163600,807280620,3905,3905,3905,3905,0
20240508,163500,807280620,3905,3905,3905,3905,0
20240508,163400,807280620,3905,3905,3905,3905,0
20240508,163300,807280620,3905,3905,3905,3905,0
20240508,163200,807280620,3905,3905,3905,3905,0
20240508,163100,807280620,3905,3905,3905,3905,0
20240508,163000,807280620,3905,3905,3905,3905,0
20240508,162900,807280620,3905,3905,3905,3905,4888
20240508,162800,807280620,3905,3905,3905,3905,0
20240508,162700,807280620,3905,3905,3905,3905,0
20240508,162600,807280620,3905,3905,3905,3905,0
20240508,162500,807280620,3905,3905,3905,3905,0
20240508,162400,807280620,3905,3905,3905,3905,0
20240508,162300,807280620,3905,3905,3905,3905,0
20240508,162200,807280620,3905,3905,3905,3905,0
20240508,162100,807280620,3905,3905,3905,3905,0
20240508,162000,807280620,3905,3905,3905,3905,0
20240508,161900,807280620,3905,3905,3905,3905,0
20240508,161800,807280620,3905,3905,3905,3905,0
20240508,161700,807280620,3905,3905,3905,3905,0
20240508,161600,807280620,3905,3905,3905,3905,0
20240508,161500,807280620,3905,3905,3905,3905,0
20240508,161400,807280620,3905,3905,3905,3905,0
20240508,161300,807280620,3905,3905,3905,3905,0
20240508,161200,807280620,3905,3905,3905,3905,0
20240508,161100,807280620,3905,3905,3905,3905,0
20240508,161000,807280620,3905,3905,3905,3905,0
20240508,160900,807280620,3905,3905,3905,3905,0
20240508,160800,807280620,3905,3905,3905,3905,0
20240508,160700,807280620,3905,3905,3905,3905,0
20240508,160600,807280620,3905,3905,3905,3905,0
20240508,160500,807280620,3905,3905,3905,3905,0
20240508,160400,807280620,3905,3905,3905,3905,0
20240508,160300,807280620,3905,3905,3905,3905,0
20240508,160200,807280620,3905,3905,3905,3905,0
20240508,160100,807280620,3905,3905,3905,3905,0
20240508,160000,807280620,3905,3905,3905,3905,0
20240508,155900,807280620,3905,3905,3905,3905,4888
20240508,155800,807280620,3905,3905,3905,3905,0
20240508,155700,807280620,3905,3905,3905,3905,0
20240508,155600,807280620,3905,3905,3905,3905,0
20240508,155500,807280620,3905,3905,3905,3905,0
20240508,155400,807280620,3905,3905,3905,3905,0
20240508,155300,807280620,3905,3905,3905,3905,0
20240508,155200,807280620,3905,3905,3905,3905,0
20240508,155100,807280620,3905,3905,3905,3905,0
20240508,155000,807280620,3905,3905,3905,3905,0
20240508,154900,807280620,3905,3905,3905,3905,0
20240508,154800,807280620,3905,3905,3905,3905,0
20240508,154700,807280620,3905,3905,3905,3905,0
20240508,154600,807280620,3905,3905,3905,3905,0
20240508,154500,807280620,3905,3905,3905,3905,0
20240508,154400,807280620,3905,3905,3905,3905,0
20240508,154300,807280620,3905,3905,3905,3905,0
20240508,154200,807280620,3905,3905,3905,3905,0
20240508,154100,807280620,3905,3905,3905,3905,0
20240508,154000,807280620,3905,3905,3905,3905,0
20240508,153900,807280620,3905,3905,3905,3905,0
20240508,153800,807280620,3905,3905,3905,3905,0
20240508,153700,807280620,3905,3905,3905,3905,0
20240508,153600,807280620,3905,3905,3905,3905,0
20240508,153500,807280620,3905,3905,3905,3905,0
20240508,153400,807280620,3905,3905,3905,3905,0
20240508,153300,807280620,3905,3905,3905,3905,0
20240508,153200,807280620,3905,3905,3905,3905,0
20240508,153100,807280620,3905,3905,3905,3905,0
20240508,153000,807280620,3905,3905,3905,3905,4888
20240508,152900,788192980,3905,3905,3905,3905,0
20240508,152800,788192980,3905,3905,3905,3905,0
20240508,152700,788192980,3905,3905,3905,3905,0
20240508,152600,788192980,3905,3905,3905,3905,0
20240508,152500,788192980,3905,3905,3905,3905,0
20240508,152400,788192980,3905,3905,3905,3905,0
20240508,152300,788192980,3905,3905,3905,3905,0
20240508,152200,788192980,3905,3905,3905,3905,0
20240508,152100,788192980,3905,3905,3905,3905,0
20240508,152000,788192980,3905,3905,3905,3905,0
20240508,151900,788192980,3905,3900,3905,3900,1091
20240508,151800,783937125,3900,3900,3900,3900,1
20240508,151700,783933225,3905,3905,3905,3905,30
20240508,151600,783816075,3905,3905,3905,3905,0
20240508,151500,783816075,3905,3905,3905,3900,2235
20240508,151400,775099400,3905,3905,3905,3900,141
20240508,151300,774548950,3905,3905,3905,3900,821
20240508,151200,771346445,3900,3905,3905,3900,2558
20240508,151100,761359960,3905,3905,3905,3905,827
20240508,151000,758130525,3905,3905,3905,3905,5
20240508,150900,758111000,3905,3905,3905,3900,793
20240508,150800,755014345,3900,3900,3900,3900,1
20240508,150700,755010445,3905,3905,3905,3905,6
20240508,150600,754987015,3900,3900,3900,3900,594
20240508,150500,752670415,3905,3905,3905,3905,234
20240508,150400,751756645,3900,3905,3905,3900,1168
20240508,150300,747196725,3910,3910,3910,3910,51
20240508,150200,746997315,3905,3905,3905,3900,469
20240508,150100,745165875,3905,3905,3905,3905,36
20240508,150000,745025295,3905,3905,3905,3905,10
20240508,145900,744986245,3905,3900,3905,3900,2983
20240508,145800,733337635,3905,3905,3905,3905,564
20240508,145700,731135215,3905,3905,3905,3905,940
20240508,145600,727464515,3905,3905,3905,3905,2100
20240508,145500,719264015,3905,3900,3905,3900,2557
20240508,145400,709283100,3905,3905,3905,3905,0
20240508,145300,709283100,3905,3905,3905,3905,52
20240508,145200,709080040,3905,3905,3905,3905,0
20240508,145100,709080040,3905,3910,3910,3905,28
20240508,145000,708970685,3905,3905,3905,3905,1899
20240508,144900,701555090,3905,3905,3905,3905,5
20240508,144800,701535565,3905,3905,3905,3905,4
20240508,144700,701519945,3905,3905,3905,3905,0
20240508,144600,701519945,3905,3905,3905,3900,192
20240508,144500,700770190,3905,3905,3905,3905,590
20240508,144400,698466240,3905,3900,3905,3900,314
20240508,144300,697240090,3900,3900,3900,3900,0
20240508,144200,697240090,3900,3900,3900,3900,0
20240508,144100,697240090,3900,3905,3905,3900,340
20240508,144000,695912395,3905,3905,3905,3905,0
20240508,143900,695912395,3905,3905,3905,3905,966
20240508,143800,692140165,3905,3905,3905,3905,0
20240508,143700,692140165,3905,3905,3905,3905,0
20240508,143600,692140165,3905,3905,3905,3905,34
20240508,143500,692007395,3910,3910,3910,3910,1
20240508,143400,692003485,3905,3900,3905,3900,999
20240508,143300,688104890,3905,3905,3905,3905,1
20240508,143200,688100985,3905,3905,3905,3905,0
20240508,143100,688100985,3905,3905,3905,3905,900
20240508,143000,684586485,3900,3900,3900,3900,0
20240508,142900,684586485,3900,3900,3900,3900,0
20240508,142800,684586485,3900,3900,3900,3900,0
20240508,142700,684586485,3900,3900,3900,3900,70
20240508,142600,684313485,3900,3900,3900,3900,0
20240508,142500,684313485,3900,3900,3900,3900,0
20240508,142400,684313485,3900,3900,3900,3900,0
20240508,142300,684313485,3900,3905,3910,3900,701
20240508,142200,681575925,3900,3900,3900,3900,0
20240508,142100,681575925,3900,3900,3900,3900,0
20240508,142000,681575925,3900,3900,3900,3900,750
20240508,141900,678650925,3905,3905,3905,3905,50
20240508,141800,678455675,3900,3905,3905,3900,305
20240508,141700,677264655,3905,3905,3905,3905,181
20240508,141600,676557850,3905,3905,3905,3905,0
20240508,141500,676557850,3905,3905,3905,3905,0
20240508,141400,676557850,3905,3905,3905,3900,52
20240508,141300,676354795,3905,3905,3905,3905,10
20240508,141200,676315745,3900,3900,3900,3900,8
20240508,141100,676284545,3900,3900,3900,3900,0
20240508,141000,676284545,3900,3900,3900,3900,1
20240508,140900,676280645,3905,3905,3905,3905,10
20240508,140800,676241595,3905,3905,3905,3905,3
20240508,140700,676229880,3905,3905,3905,3905,50
20240508,140600,676034630,3900,3900,3900,3900,1
20240508,140500,676030730,3905,3905,3905,3905,3
20240508,140400,676019015,3905,3905,3905,3905,224
20240508,140300,675144295,3900,3900,3900,3900,0
20240508,140200,675144295,3900,3900,3900,3900,0
20240508,140100,675144295,3900,3900,3900,3900,0
20240508,140000,675144295,3900,3900,3900,3900,500
20240508,135900,673194295,3900,3900,3900,3900,29
20240508,135800,673081195,3900,3900,3900,3900,901
20240508,135700,669567295,3900,3900,3900,3900,0
20240508,135600,669567295,3900,3900,3900,3900,200
20240508,135500,668787295,3900,3905,3905,3900,2026
20240508,135400,660885125,3905,3905,3905,3905,84
20240508,135300,660557105,3905,3900,3905,3900,641
20240508,135200,658055125,3900,3900,3900,3900,0
20240508,135100,658055125,3900,3900,3900,3900,0
20240508,135000,658055125,3900,3900,3900,3900,0
20240508,134900,658055125,3900,3900,3900,3900,150
20240508,134800,657470125,3905,3905,3905,3905,386
20240508,134700,655962795,3905,3905,3905,3905,50
20240508,134600,655767545,3905,3905,3905,3905,1664
20240508,134500,649269625,3905,3905,3905,3905,0
20240508,134400,649269625,3905,3905,3905,3905,594
20240508,134300,646950055,3910,3910,3910,3910,1
20240508,134200,646946145,3910,3910,3910,3910,0
20240508,134100,646946145,3910,3910,3910,3910,0
20240508,134000,646946145,3910,3910,3910,3910,0
20240508,133900,646946145,3910,3910,3910,3910,0
20240508,133800,646946145,3910,3910,3910,3910,0
20240508,133700,646946145,3910,3910,3910,3910,0
20240508,133600,646946145,3910,3910,3910,3910,0
20240508,133500,646946145,3910,3910,3910,3910,600
20240508,133400,644600145,3910,3910,3910,3910,0
20240508,133300,644600145,3910,3910,3910,3910,5
20240508,133200,644580595,3910,3910,3910,3910,1097
20240508,133100,640291325,3910,3910,3910,3910,0
20240508,133000,640291325,3910,3910,3910,3910,0
20240508,132900,640291325,3910,3910,3910,3910,0
20240508,132800,640291325,3910,3910,3910,3910,0
20240508,132700,640291325,3910,3910,3910,3910,6
20240508,132600,640267865,3910,3910,3910,3910,1
20240508,132500,640263955,3910,3910,3910,3910,0
20240508,132400,640263955,3910,3910,3910,3910,7
20240508,132300,640236585,3910,3905,3910,3905,88
20240508,132200,639892630,3910,3910,3910,3910,826
20240508,132100,636662970,3905,3905,3905,3905,0
20240508,132000,636662970,3905,3905,3905,3905,1
20240508,131900,636659065,3910,3910,3910,3910,0
20240508,131800,636659065,3910,3910,3910,3910,10
20240508,131700,636619965,3905,3905,3905,3905,0
20240508,131600,636619965,3905,3905,3910,3905,30
20240508,131500,636502785,3905,3905,3905,3905,0
20240508,131400,636502785,3905,3905,3905,3905,1274
20240508,131300,631527815,3900,3900,3900,3900,0
20240508,131200,631527815,3900,3900,3900,3900,0
20240508,131100,631527815,3900,3900,3900,3900,0
20240508,131000,631527815,3900,3900,3900,3900,0
20240508,130900,631527815,3900,3900,3900,3900,1
20240508,130800,631523915,3910,3910,3910,3910,0
20240508,130700,631523915,3910,3910,3910,3910,10
20240508,130600,631484815,3910,3910,3910,3910,2
20240508,130500,631476995,3910,3910,3910,3910,0
20240508,130400,631476995,3910,3910,3910,3910,0
20240508,130300,631476995,3910,3910,3910,3910,760
20240508,130200,628505395,3900,3900,3900,3900,442
20240508,130100,626781595,3900,3905,3905,3900,5558
20240508,130000,605099930,3905,3905,3905,3905,827
20240508,125900,601870495,3905,3905,3905,3905,0
20240508,125800,601870495,3905,3905,3905,3905,0
20240508,125700,601870495,3905,3905,3905,3905,0
20240508,125600,601870495,3905,3905,3905,3905,0
20240508,125500,601870495,3905,3905,3905,3905,100
20240508,125400,601479995,3905,3905,3905,3905,389
20240508,125300,599960950,3905,3905,3905,3905,0
20240508,125200,599960950,3905,3905,3905,3905,0
20240508,125100,599960950,3905,3905,3905,3905,222
20240508,125000,599094040,3905,3905,3905,3905,0
20240508,124900,599094040,3905,3910,3910,3905,238
20240508,124800,598163540,3905,3905,3905,3905,0
20240508,124700,598163540,3905,3905,3905,3905,1
20240508,124600,598159635,3905,3910,3910,3905,6
20240508,124500,598136180,3905,3910,3910,3905,2
20240508,124400,598128365,3910,3910,3910,3910,5
20240508,124300,598108815,3910,3910,3910,3910,107
20240508,124200,597690445,3910,3910,3910,3910,555
20240508,124100,595520395,3910,3910,3910,3910,0
20240508,124000,595520395,3910,3910,3910,3910,0
20240508,123900,595520395,3910,3910,3910,3910,7
20240508,123800,595493025,3905,3905,3905,3905,0
20240508,123700,595493025,3905,3905,3905,3905,0
20240508,123600,595493025,3905,3905,3905,3905,0
20240508,123500,595493025,3905,3905,3905,3905,0
20240508,123400,595493025,3905,3905,3905,3905,0
20240508,123300,595493025,3905,3905,3905,3905,0
20240508,123200,595493025,3905,3905,3905,3905,0
20240508,123100,595493025,3905,3905,3905,3905,30
20240508,123000,595375875,3905,3905,3905,3905,0
20240508,122900,595375875,3905,3905,3905,3905,0
20240508,122800,595375875,3905,3905,3905,3905,0
20240508,122700,595375875,3905,3905,3905,3905,0
20240508,122600,595375875,3905,3905,3905,3905,0
20240508,122500,595375875,3905,3905,3905,3905,0
20240508,122400,595375875,3905,3905,3905,3905,0
20240508,122300,595375875,3905,3905,3905,3905,0
20240508,122200,595375875,3905,3905,3905,3905,2
20240508,122100,595368065,3905,3905,3905,3905,0
20240508,122000,595368065,3905,3905,3905,3905,0
20240508,121900,595368065,3905,3905,3905,3905,1
20240508,121800,595364160,3910,3910,3910,3905,284
20240508,121700,594253725,3910,3910,3910,3910,0
20240508,121600,594253725,3910,3910,3910,3910,0
20240508,121500,594253725,3910,3910,3910,3910,0
20240508,121400,594253725,3910,3910,3910,3910,176
20240508,121300,593565565,3910,3910,3910,3910,455
20240508,121200,591786515,3910,3910,3910,3910,0
20240508,121100,591786515,3910,3910,3910,3910,0
20240508,121000,591786515,3910,3910,3910,3910,1
20240508,120900,591782605,3915,3915,3915,3915,121
20240508,120800,591308890,3915,3910,3915,3910,119
20240508,120700,590843030,3910,3910,3910,3910,0
20240508,120600,590843030,3910,3910,3910,3910,0
20240508,120500,590843030,3910,3910,3910,3910,0
20240508,120400,590843030,3910,3910,3910,3910,1
20240508,120300,590839120,3915,3915,3915,3915,10
20240508,120200,590799970,3910,3910,3910,3910,0
20240508,120100,590799970,3910,3910,3910,3910,0
20240508,120000,590799970,3910,3910,3910,3910,0
20240508,115900,590799970,3910,3910,3910,3910,0
20240508,115800,590799970,3910,3915,3915,3910,16
20240508,115700,590737335,3910,3915,3915,3910,75
20240508,115600,590443720,3910,3910,3910,3910,0
20240508,115500,590443720,3910,3905,3915,3905,511
20240508,115400,588443260,3905,3905,3905,3905,201
20240508,115300,587658355,3910,3910,3910,3910,0
20240508,115200,587658355,3910,3910,3910,3910,239
20240508,115100,586723865,3905,3905,3905,3905,66
20240508,115000,586466135,3905,3905,3905,3905,0
20240508,114900,586466135,3905,3905,3905,3905,0
20240508,114800,586466135,3905,3905,3910,3905,142
20240508,114700,585910925,3910,3910,3910,3910,1
20240508,114600,585907015,3905,3905,3905,3905,11
20240508,114500,585864060,3910,3910,3910,3910,140
20240508,114400,585316660,3905,3910,3910,3905,408
20240508,114300,583721385,3910,3910,3910,3910,75
20240508,114200,583428135,3905,3905,3905,3905,0
20240508,114100,583428135,3905,3905,3905,3905,0
20240508,114000,583428135,3905,3905,3905,3905,0
20240508,113900,583428135,3905,3910,3910,3905,99
20240508,113800,583041050,3910,3910,3910,3910,538
20240508,113700,580937470,3910,3910,3910,3910,110
20240508,113600,580507370,3905,3905,3905,3905,0
20240508,113500,580507370,3905,3905,3905,3905,100
20240508,113400,580116870,3905,3905,3905,3905,1
20240508,113300,580112965,3910,3905,3910,3905,1172
20240508,113200,575530945,3905,3910,3910,3905,2
20240508,113100,575523130,3905,3910,3910,3905,281
20240508,113000,574424425,3905,3905,3905,3905,0
20240508,112900,574424425,3905,3905,3905,3905,0
20240508,112800,574424425,3905,3905,3905,3905,49
20240508,112700,574233080,3900,3900,3900,3900,0
20240508,112600,574233080,3900,3900,3900,3900,1
20240508,112500,574229180,3900,3900,3900,3900,0
20240508,112400,574229180,3900,3905,3910,3900,1746
20240508,112300,567409830,3910,3910,3910,3910,255
20240508,112200,566412780,3905,3905,3905,3905,26
20240508,112100,566311250,3905,3905,3905,3905,1
20240508,112000,566307345,3900,3900,3900,3900,0
20240508,111900,566307345,3900,3900,3900,3900,0
20240508,111800,566307345,3900,3900,3900,3900,0
20240508,111700,566307345,3900,3900,3900,3900,0
20240508,111600,566307345,3900,3900,3900,3900,0
20240508,111500,566307345,3900,3900,3900,3900,1
20240508,111400,566303445,3910,3900,3910,3900,3500
20240508,111300,552643445,3900,3900,3900,3900,0
20240508,111200,552643445,3900,3900,3900,3900,0
20240508,111100,552643445,3900,3900,3900,3900,0
20240508,111000,552643445,3900,3900,3900,3900,1
20240508,110900,552639545,3905,3905,3905,3905,52
20240508,110800,552436485,3900,3900,3900,3900,0
20240508,110700,552436485,3900,3900,3900,3900,1328
20240508,110600,547257285,3900,3900,3900,3900,160
20240508,110500,546633285,3900,3900,3900,3900,500
20240508,110400,544683285,3900,3900,3900,3900,0
20240508,110300,544683285,3900,3900,3900,3900,0
20240508,110200,544683285,3900,3900,3900,3900,0
20240508,110100,544683285,3900,3900,3900,3900,500
20240508,110000,542733285,3900,3900,3900,3900,0
20240508,105900,542733285,3900,3900,3900,3900,1
20240508,105800,542729385,3910,3905,3910,3900,5101
20240508,105700,522821335,3905,3905,3905,3905,1
20240508,105600,522817430,3900,3900,3900,3900,0
20240508,105500,522817430,3900,3900,3900,3900,0
20240508,105400,522817430,3900,3900,3900,3900,0
20240508,105300,522817430,3900,3900,3900,3900,1001
20240508,105200,518913530,3910,3905,3910,3905,1282
20240508,105100,513901410,3905,3910,3910,3905,9559
20240508,105000,476573015,3905,3910,3910,3905,501
20240508,104900,474614110,3905,3905,3905,3905,0
20240508,104800,474614110,3905,3905,3905,3905,122
20240508,104700,474137700,3905,3905,3910,3905,1237
20240508,104600,469301215,3910,3910,3910,3910,500
20240508,104500,467346215,3905,3910,3910,3905,810
20240508,104400,464179125,3910,3910,3910,3905,2002
20240508,104300,456351310,3910,3910,3910,3910,10
20240508,104200,456312210,3910,3910,3910,3910,20
20240508,104100,456234010,3905,3905,3905,3905,0
20240508,104000,456234010,3905,3905,3905,3905,350
20240508,103900,454867260,3905,3905,3905,3905,0
20240508,103800,454867260,3905,3920,3920,3905,23
20240508,103700,454777130,3905,3905,3905,3905,0
20240508,103600,454777130,3905,3915,3915,3905,71
20240508,103500,454499175,3905,3905,3905,3905,241
20240508,103400,453558070,3905,3905,3905,3905,0
20240508,103300,453558070,3905,3905,3905,3905,0
20240508,103200,453558070,3905,3905,3915,3905,2012
20240508,103100,445681110,3910,3910,3910,3910,191
20240508,103000,444934300,3910,3905,3910,3905,1000
20240508,102900,441026800,3905,3910,3910,3905,313
20240508,102800,439804025,3905,3905,3905,3905,0
20240508,102700,439804025,3905,3905,3905,3900,11
20240508,102600,439761075,3905,3905,3905,3905,10
20240508,102500,439722025,3900,3905,3905,3900,1306
20240508,102400,434622590,3905,3905,3905,3905,0
20240508,102300,434622590,3905,3910,3910,3905,73
20240508,102200,434337485,3910,3910,3910,3910,112
20240508,102100,433899565,3910,3910,3910,3910,150
20240508,102000,433313065,3910,3910,3910,3910,0
20240508,101900,433313065,3910,3910,3910,3910,33
20240508,101800,433184035,3910,3910,3910,3910,0
20240508,101700,433184035,3910,3910,3910,3910,100
20240508,101600,432793035,3910,3905,3910,3905,2
20240508,101500,432785220,3905,3905,3905,3905,900
20240508,101400,429270720,3915,3910,3915,3910,3863
20240508,101300,414166380,3910,3910,3910,3910,100
20240508,101200,413775380,3910,3910,3910,3910,1617
20240508,101100,407452910,3910,3910,3910,3910,526
20240508,101000,405396250,3910,3910,3910,3910,200
20240508,100900,404614250,3915,3915,3915,3915,0
20240508,100800,404614250,3915,3915,3915,3915,91
20240508,100700,404257985,3915,3915,3915,3915,90
20240508,100600,403905635,3915,3915,3915,3915,1480
20240508,100500,398111435,3915,3915,3915,3915,521
20240508,100400,396071720,3915,3915,3915,3915,2189
20240508,100300,387501785,3910,3910,3910,3910,1
20240508,100200,387497875,3910,3910,3910,3910,480
20240508,100100,385621075,3910,3910,3910,3910,0
20240508,100000,385621075,3910,3910,3910,3910,20
20240508,095900,385542875,3915,3915,3915,3915,20
20240508,095800,385464575,3915,3915,3915,3915,100
20240508,095700,385073075,3905,3905,3905,3905,106
20240508,095600,384659145,3915,3915,3915,3915,1
20240508,095500,384655230,3920,3920,3920,3920,0
20240508,095400,384655230,3920,3920,3920,3920,1
20240508,095300,384651310,3910,3910,3910,3910,0
20240508,095200,384651310,3910,3910,3910,3910,52
20240508,095100,384447990,3905,3915,3915,3905,1402
20240508,095000,378973160,3925,3925,3925,3925,0
20240508,094900,378973160,3925,3925,3925,3925,6
20240508,094800,378949610,3930,3930,3930,3930,0
20240508,094700,378949610,3930,3920,3930,3905,27917
20240508,094600,269916535,3930,3925,3930,3925,351
20240508,094500,268538855,3925,3925,3925,3925,181
20240508,094400,267828430,3925,3915,3925,3915,979
20240508,094300,263994645,3915,3915,3915,3915,263
20240508,094200,262965000,3915,3915,3915,3915,4
20240508,094100,262949340,3915,3915,3915,3915,1
20240508,094000,262945425,3915,3915,3915,3915,40
20240508,093900,262788825,3915,3920,3920,3915,782
20240508,093800,259727290,3920,3920,3920,3920,1
20240508,093700,259723370,3915,3915,3915,3915,127
20240508,093600,259226165,3920,3930,3930,3920,12
20240508,093500,259179110,3915,3915,3915,3915,0
20240508,093400,259179110,3915,3925,3925,3910,791
20240508,093300,256084755,3915,3915,3915,3915,0
20240508,093200,256084755,3915,3925,3930,3915,7
20240508,093100,256057285,3915,3925,3925,3915,50
20240508,093000,255861235,3910,3915,3915,3910,351
20240508,092900,254487075,3915,3915,3920,3915,1004
20240508,092800,250556410,3920,3925,3925,3920,1913
20240508,092700,243056225,3925,3925,3925,3925,0
20240508,092600,243056225,3925,3925,3925,3925,40
20240508,092500,242899225,3930,3930,3930,3930,84
20240508,092400,242569105,3925,3930,3930,3925,763
20240508,092300,239571265,3930,3925,3930,3925,7
20240508,092200,239543780,3920,3920,3920,3920,0
20240508,092100,239543780,3920,3920,3920,3920,1
20240508,092000,239539860,3930,3930,3930,3930,40
20240508,091900,239382660,3920,3920,3920,3920,389
20240508,091800,237857780,3920,3925,3925,3920,181
20240508,091700,237147640,3940,3925,3940,3920,752
20240508,091600,234189155,3935,3930,3935,3925,1673
20240508,091500,227612770,3930,3935,3935,3930,659
20240508,091400,225022115,3935,3930,3935,3920,248
20240508,091300,224049255,3930,3925,3940,3915,512
20240508,091200,222036840,3925,3920,3925,3915,177
20240508,091100,221342995,3925,3915,3925,3915,491
20240508,091000,219416105,3915,3920,3925,3915,1585
20240508,090900,213202895,3920,3905,3920,3905,1504
20240508,090800,207329475,3915,3910,3915,3910,1992
20240508,090700,199540730,3920,3910,3920,3910,2316
20240508,090600,190484030,3910,3920,3920,3910,1326
20240508,090500,185291880,3910,3905,3915,3905,920
20240508,090400,181694230,3910,3910,3910,3900,2431
20240508,090300,172200580,3905,3910,3920,3905,1958
20240508,090200,164533625,3910,3910,3910,3905,3248
20240508,090100,151838865,3910,3905,3915,3905,6862
20240508,090000,125006320,3905,3875,3920,3875,32235