KissMeData/003530/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184000,2569085170,3290,3290,3290,3290,26350
20240508,183900,2569085170,3290,3290,3290,3290,0
20240508,183800,2569085170,3290,3290,3290,3290,0
20240508,183700,2569085170,3290,3290,3290,3290,0
20240508,183600,2569085170,3290,3290,3290,3290,0
20240508,183500,2569085170,3290,3290,3290,3290,0
20240508,183400,2569085170,3290,3290,3290,3290,0
20240508,183300,2569085170,3290,3290,3290,3290,0
20240508,183200,2569085170,3290,3290,3290,3290,0
20240508,183100,2569085170,3290,3290,3290,3290,0
20240508,183000,2569085170,3290,3290,3290,3290,0
20240508,182900,2569085170,3290,3290,3290,3290,0
20240508,182800,2569085170,3290,3290,3290,3290,0
20240508,182700,2569085170,3290,3290,3290,3290,0
20240508,182600,2569085170,3290,3290,3290,3290,0
20240508,182500,2569085170,3290,3290,3290,3290,0
20240508,182400,2569085170,3290,3290,3290,3290,0
20240508,182300,2569085170,3290,3290,3290,3290,0
20240508,182200,2569085170,3290,3290,3290,3290,0
20240508,182100,2569085170,3290,3290,3290,3290,0
20240508,182000,2569085170,3290,3290,3290,3290,0
20240508,181900,2569085170,3290,3290,3290,3290,0
20240508,181800,2569085170,3290,3290,3290,3290,0
20240508,181700,2569085170,3290,3290,3290,3290,0
20240508,181600,2569085170,3290,3290,3290,3290,0
20240508,181500,2569085170,3290,3290,3290,3290,0
20240508,181400,2569085170,3290,3290,3290,3290,0
20240508,181300,2569085170,3290,3290,3290,3290,0
20240508,181200,2569085170,3290,3290,3290,3290,0
20240508,181100,2569085170,3290,3290,3290,3290,0
20240508,181000,2569085170,3290,3290,3290,3290,26350
20240508,180900,2569085170,3290,3290,3290,3290,0
20240508,180800,2569085170,3290,3290,3290,3290,0
20240508,180700,2569085170,3290,3290,3290,3290,0
20240508,180600,2569085170,3290,3290,3290,3290,0
20240508,180500,2569085170,3290,3290,3290,3290,0
20240508,180400,2569085170,3290,3290,3290,3290,0
20240508,180300,2569085170,3290,3290,3290,3290,0
20240508,180200,2569085170,3290,3290,3290,3290,0
20240508,180100,2569085170,3290,3290,3290,3290,0
20240508,180000,2569085170,3290,3290,3290,3290,0
20240508,175900,2569085170,3290,3290,3290,3290,0
20240508,175800,2569085170,3290,3290,3290,3290,0
20240508,175700,2569085170,3290,3290,3290,3290,0
20240508,175600,2569085170,3290,3290,3290,3290,0
20240508,175500,2569085170,3290,3290,3290,3290,0
20240508,175400,2569085170,3290,3290,3290,3290,0
20240508,175300,2569085170,3290,3290,3290,3290,0
20240508,175200,2569085170,3290,3290,3290,3290,0
20240508,175100,2569085170,3290,3290,3290,3290,0
20240508,175000,2569085170,3290,3290,3290,3290,0
20240508,174900,2569085170,3290,3290,3290,3290,0
20240508,174800,2569085170,3290,3290,3290,3290,0
20240508,174700,2569085170,3290,3290,3290,3290,0
20240508,174600,2569085170,3290,3290,3290,3290,0
20240508,174500,2569085170,3290,3290,3290,3290,0
20240508,174400,2569085170,3290,3290,3290,3290,0
20240508,174300,2569085170,3290,3290,3290,3290,0
20240508,174200,2569085170,3290,3290,3290,3290,0
20240508,174100,2569085170,3290,3290,3290,3290,0
20240508,174000,2569085170,3290,3290,3290,3290,26350
20240508,173900,2569085170,3290,3290,3290,3290,0
20240508,173800,2569085170,3290,3290,3290,3290,0
20240508,173700,2569085170,3290,3290,3290,3290,0
20240508,173600,2569085170,3290,3290,3290,3290,0
20240508,173500,2569085170,3290,3290,3290,3290,0
20240508,173400,2569085170,3290,3290,3290,3290,0
20240508,173300,2569085170,3290,3290,3290,3290,0
20240508,173200,2569085170,3290,3290,3290,3290,0
20240508,173100,2569085170,3290,3290,3290,3290,0
20240508,173000,2569085170,3290,3290,3290,3290,0
20240508,172900,2569085170,3290,3290,3290,3290,0
20240508,172800,2569085170,3290,3290,3290,3290,0
20240508,172700,2569085170,3290,3290,3290,3290,0
20240508,172600,2569085170,3290,3290,3290,3290,0
20240508,172500,2569085170,3290,3290,3290,3290,0
20240508,172400,2569085170,3290,3290,3290,3290,0
20240508,172300,2569085170,3290,3290,3290,3290,0
20240508,172200,2569085170,3290,3290,3290,3290,0
20240508,172100,2569085170,3290,3290,3290,3290,0
20240508,172000,2569085170,3290,3290,3290,3290,0
20240508,171900,2569085170,3290,3290,3290,3290,0
20240508,171800,2569085170,3290,3290,3290,3290,0
20240508,171700,2569085170,3290,3290,3290,3290,0
20240508,171600,2569085170,3290,3290,3290,3290,0
20240508,171500,2569085170,3290,3290,3290,3290,0
20240508,171400,2569085170,3290,3290,3290,3290,0
20240508,171300,2569085170,3290,3290,3290,3290,0
20240508,171200,2569085170,3290,3290,3290,3290,0
20240508,171100,2569085170,3290,3290,3290,3290,0
20240508,171000,2569085170,3290,3290,3290,3290,26350
20240508,170900,2569085170,3290,3290,3290,3290,0
20240508,170800,2569085170,3290,3290,3290,3290,0
20240508,170700,2569085170,3290,3290,3290,3290,0
20240508,170600,2569085170,3290,3290,3290,3290,0
20240508,170500,2569085170,3290,3290,3290,3290,0
20240508,170400,2569085170,3290,3290,3290,3290,0
20240508,170300,2569085170,3290,3290,3290,3290,0
20240508,170200,2569085170,3290,3290,3290,3290,0
20240508,170100,2569085170,3290,3290,3290,3290,0
20240508,170000,2569085170,3290,3290,3290,3290,0
20240508,165900,2569085170,3290,3290,3290,3290,0
20240508,165800,2569085170,3290,3290,3290,3290,0
20240508,165700,2569085170,3290,3290,3290,3290,0
20240508,165600,2569085170,3290,3290,3290,3290,0
20240508,165500,2569085170,3290,3290,3290,3290,0
20240508,165400,2569085170,3290,3290,3290,3290,0
20240508,165300,2569085170,3290,3290,3290,3290,0
20240508,165200,2569085170,3290,3290,3290,3290,0
20240508,165100,2569085170,3290,3290,3290,3290,0
20240508,165000,2569085170,3290,3290,3290,3290,0
20240508,164900,2569085170,3290,3290,3290,3290,0
20240508,164800,2569085170,3290,3290,3290,3290,0
20240508,164700,2569085170,3290,3290,3290,3290,0
20240508,164600,2569085170,3290,3290,3290,3290,0
20240508,164500,2569085170,3290,3290,3290,3290,0
20240508,164400,2569085170,3290,3290,3290,3290,0
20240508,164300,2569085170,3290,3290,3290,3290,0
20240508,164200,2569085170,3290,3290,3290,3290,0
20240508,164100,2569085170,3290,3290,3290,3290,0
20240508,164000,2569085170,3290,3290,3290,3290,26350
20240508,163900,2569085170,3290,3290,3290,3290,0
20240508,163800,2569085170,3290,3290,3290,3290,0
20240508,163700,2569085170,3290,3290,3290,3290,0
20240508,163600,2569085170,3290,3290,3290,3290,0
20240508,163500,2569085170,3290,3290,3290,3290,0
20240508,163400,2569085170,3290,3290,3290,3290,0
20240508,163300,2569085170,3290,3290,3290,3290,0
20240508,163200,2569085170,3290,3290,3290,3290,0
20240508,163100,2569085170,3290,3290,3290,3290,0
20240508,163000,2569085170,3290,3290,3290,3290,0
20240508,162900,2569085170,3290,3290,3290,3290,0
20240508,162800,2569085170,3290,3290,3290,3290,0
20240508,162700,2569085170,3290,3290,3290,3290,0
20240508,162600,2569085170,3290,3290,3290,3290,0
20240508,162500,2569085170,3290,3290,3290,3290,0
20240508,162400,2569085170,3290,3290,3290,3290,0
20240508,162300,2569085170,3290,3290,3290,3290,0
20240508,162200,2569085170,3290,3290,3290,3290,0
20240508,162100,2569085170,3290,3290,3290,3290,0
20240508,162000,2569085170,3290,3290,3290,3290,0
20240508,161900,2569085170,3290,3290,3290,3290,0
20240508,161800,2569085170,3290,3290,3290,3290,0
20240508,161700,2569085170,3290,3290,3290,3290,0
20240508,161600,2569085170,3290,3290,3290,3290,0
20240508,161500,2569085170,3290,3290,3290,3290,0
20240508,161400,2569085170,3290,3290,3290,3290,0
20240508,161300,2569085170,3290,3290,3290,3290,0
20240508,161200,2569085170,3290,3290,3290,3290,0
20240508,161100,2569085170,3290,3290,3290,3290,0
20240508,161000,2569085170,3290,3290,3290,3290,26350
20240508,160900,2569085170,3290,3290,3290,3290,0
20240508,160800,2569085170,3290,3290,3290,3290,0
20240508,160700,2569085170,3290,3290,3290,3290,0
20240508,160600,2569085170,3290,3290,3290,3290,0
20240508,160500,2569085170,3290,3290,3290,3290,0
20240508,160400,2569085170,3290,3290,3290,3290,0
20240508,160300,2569085170,3290,3290,3290,3290,0
20240508,160200,2569085170,3290,3290,3290,3290,0
20240508,160100,2569085170,3290,3290,3290,3290,0
20240508,160000,2569085170,3290,3290,3290,3290,0
20240508,155900,2569085170,3290,3290,3290,3290,0
20240508,155800,2569085170,3290,3290,3290,3290,0
20240508,155700,2569085170,3290,3290,3290,3290,0
20240508,155600,2569085170,3290,3290,3290,3290,0
20240508,155500,2569085170,3290,3290,3290,3290,0
20240508,155400,2569085170,3290,3290,3290,3290,0
20240508,155300,2569085170,3290,3290,3290,3290,0
20240508,155200,2569085170,3290,3290,3290,3290,0
20240508,155100,2569085170,3290,3290,3290,3290,0
20240508,155000,2569085170,3290,3290,3290,3290,0
20240508,154900,2569085170,3290,3290,3290,3290,0
20240508,154800,2569085170,3290,3290,3290,3290,0
20240508,154700,2569085170,3290,3290,3290,3290,0
20240508,154600,2569085170,3290,3290,3290,3290,0
20240508,154500,2569085170,3290,3290,3290,3290,0
20240508,154400,2569085170,3290,3290,3290,3290,0
20240508,154300,2569085170,3290,3290,3290,3290,0
20240508,154200,2569085170,3290,3290,3290,3290,0
20240508,154100,2569085170,3290,3290,3290,3290,0
20240508,154000,2569085170,3290,3290,3290,3290,26350
20240508,153900,2569085170,3290,3290,3290,3290,0
20240508,153800,2569085170,3290,3290,3290,3290,0
20240508,153700,2569085170,3290,3290,3290,3290,0
20240508,153600,2569085170,3290,3290,3290,3290,0
20240508,153500,2569085170,3290,3290,3290,3290,0
20240508,153400,2569085170,3290,3290,3290,3290,0
20240508,153300,2569085170,3290,3290,3290,3290,0
20240508,153200,2569085170,3290,3290,3290,3290,0
20240508,153100,2569085170,3290,3290,3290,3290,0
20240508,153000,2569085170,3290,3290,3290,3290,26350
20240508,152900,2482393670,3300,3300,3300,3300,0
20240508,152800,2482393670,3300,3300,3300,3300,0
20240508,152700,2482393670,3300,3300,3300,3300,0
20240508,152600,2482393670,3300,3300,3300,3300,0
20240508,152500,2482393670,3300,3300,3300,3300,0
20240508,152400,2482393670,3300,3300,3300,3300,0
20240508,152300,2482393670,3300,3300,3300,3300,0
20240508,152200,2482393670,3300,3300,3300,3300,0
20240508,152100,2482393670,3300,3300,3300,3300,0
20240508,152000,2482393670,3300,3300,3300,3300,0
20240508,151900,2482393670,3300,3300,3305,3300,3302
20240508,151800,2471494460,3300,3305,3305,3295,1770
20240508,151700,2465651140,3295,3300,3305,3290,966
20240508,151600,2462463180,3305,3290,3305,3290,117
20240508,151500,2462077105,3300,3290,3300,3290,20742
20240508,151400,2393684420,3295,3290,3295,3290,643
20240508,151300,2391567245,3295,3285,3295,3285,2147
20240508,151200,2384503615,3290,3285,3295,3285,3239
20240508,151100,2373847210,3290,3285,3295,3285,1176
20240508,151000,2369978180,3290,3285,3290,3285,204
20240508,150900,2369307030,3290,3285,3290,3285,516
20240508,150800,2367609410,3290,3290,3290,3285,484
20240508,150700,2366017060,3290,3285,3290,3285,1007
20240508,150600,2362709050,3290,3285,3290,3285,34
20240508,150500,2362597200,3290,3285,3290,3285,511
20240508,150400,2360916025,3290,3285,3290,3285,36
20240508,150300,2360797595,3285,3290,3290,3285,531
20240508,150200,2359051345,3295,3285,3295,3285,332
20240508,150100,2357958940,3290,3290,3290,3285,69
20240508,150000,2357732250,3285,3290,3295,3285,4966
20240508,145900,2341394235,3295,3295,3295,3295,763
20240508,145800,2338880150,3290,3295,3295,3290,32
20240508,145700,2338774720,3295,3295,3295,3295,201
20240508,145600,2338112425,3295,3290,3295,3290,12
20240508,145500,2338072910,3295,3295,3295,3295,53
20240508,145400,2337898275,3295,3295,3295,3290,359
20240508,145300,2336716875,3295,3295,3295,3295,0
20240508,145200,2336716875,3295,3295,3295,3290,254
20240508,145100,2335879955,3295,3295,3295,3295,60
20240508,145000,2335682255,3295,3295,3295,3290,162
20240508,144900,2335148470,3295,3295,3295,3295,723
20240508,144800,2332766185,3295,3290,3295,3290,4
20240508,144700,2332753015,3295,3295,3295,3290,328
20240508,144600,2331673885,3295,3290,3295,3290,1265
20240508,144500,2327512015,3295,3295,3295,3295,0
20240508,144400,2327512015,3295,3290,3295,3290,753
20240508,144300,2325034640,3295,3295,3295,3295,3
20240508,144200,2325024755,3295,3290,3295,3290,202
20240508,144100,2324359180,3295,3295,3295,3295,302
20240508,144000,2323364090,3295,3290,3295,3290,802
20240508,143900,2320721505,3295,3290,3295,3290,3
20240508,143800,2320711625,3295,3295,3295,3285,813
20240508,143700,2318037790,3295,3290,3295,3285,2017
20240508,143600,2311408005,3295,3295,3295,3285,1138
20240508,143500,2307658395,3295,3290,3295,3290,29
20240508,143400,2307562975,3295,3295,3295,3295,2
20240508,143300,2307556385,3290,3290,3295,3290,1003
20240508,143200,2304256510,3295,3295,3295,3295,77
20240508,143100,2304002795,3295,3295,3295,3290,1006
20240508,143000,2300693035,3295,3290,3295,3290,1002
20240508,142900,2297396445,3295,3295,3295,3290,152
20240508,142800,2296895610,3295,3290,3295,3290,6101
20240508,142700,2276793315,3295,3285,3295,3285,7878
20240508,142600,2250874700,3290,3290,3290,3290,503
20240508,142500,2249219830,3295,3295,3295,3290,125
20240508,142400,2248808570,3290,3290,3295,3290,223
20240508,142300,2248074890,3290,3290,3290,3290,0
20240508,142200,2248074890,3290,3290,3295,3290,10
20240508,142100,2248041985,3290,3295,3295,3290,6
20240508,142000,2248022230,3295,3295,3295,3290,3262
20240508,141900,2237273950,3295,3285,3295,3280,23922
20240508,141800,2158513395,3290,3285,3290,3285,4590
20240508,141700,2143415175,3285,3280,3285,3280,10816
20240508,141600,2107933635,3280,3275,3280,3275,6063
20240508,141500,2088077270,3275,3275,3275,3270,1114
20240508,141400,2084431920,3275,3275,3280,3275,2085
20240508,141300,2077603540,3280,3270,3280,3270,199
20240508,141200,2076951980,3280,3275,3280,3275,603
20240508,141100,2074974150,3280,3275,3280,3275,5863
20240508,141000,2055772770,3275,3270,3275,3270,27
20240508,140900,2055684350,3275,3280,3280,3275,4661
20240508,140800,2040419380,3280,3280,3280,3280,0
20240508,140700,2040419380,3280,3280,3280,3275,4
20240508,140600,2040406270,3275,3280,3285,3275,1335
20240508,140500,2036028965,3280,3285,3285,3275,5935
20240508,140400,2016555410,3290,3285,3290,3285,9392
20240508,140300,1985702680,3285,3285,3285,3280,14
20240508,140200,1985656695,3280,3280,3285,3280,1422
20240508,140100,1980992530,3280,3280,3285,3275,1336
20240508,140000,1976614970,3285,3275,3285,3275,1072
20240508,135900,1973104155,3270,3270,3270,3270,1
20240508,135800,1973100885,3275,3275,3275,3275,10
20240508,135700,1973068135,3275,3270,3275,3270,3
20240508,135600,1973058320,3275,3280,3285,3275,25
20240508,135500,1972976290,3280,3275,3285,3275,3180
20240508,135400,1962547700,3280,3280,3280,3270,4
20240508,135300,1962534590,3270,3275,3280,3270,2679
20240508,135200,1953774225,3280,3275,3280,3270,202
20240508,135100,1953113645,3280,3275,3280,3275,519
20240508,135000,1951411380,3280,3280,3280,3265,7385
20240508,134900,1927284765,3280,3280,3280,3280,0
20240508,134800,1927284765,3280,3275,3280,3275,403
20240508,134700,1925962935,3265,3275,3285,3265,31901
20240508,134600,1821630615,3285,3280,3285,3280,103
20240508,134500,1821292270,3285,3285,3285,3285,0
20240508,134400,1821292270,3285,3280,3285,3275,1622
20240508,134300,1815972115,3280,3280,3280,3275,1745
20240508,134200,1810257050,3280,3280,3280,3275,408
20240508,134100,1808920820,3280,3280,3280,3280,160
20240508,134000,1808396020,3280,3285,3285,3280,4190
20240508,133900,1794651675,3280,3280,3285,3280,2730
20240508,133800,1785697215,3285,3280,3285,3280,2
20240508,133700,1785690650,3285,3285,3285,3285,2
20240508,133600,1785684080,3285,3280,3285,3280,381
20240508,133500,1784432505,3285,3285,3285,3285,8
20240508,133400,1784406225,3285,3285,3285,3280,115
20240508,133300,1784028520,3285,3285,3285,3280,3824
20240508,133200,1771466690,3290,3290,3290,3290,0
20240508,133100,1771466690,3290,3285,3290,3285,2818
20240508,133000,1762209045,3290,3285,3290,3285,2
20240508,132900,1762202470,3290,3290,3290,3285,4
20240508,132800,1762189320,3285,3290,3290,3285,1500
20240508,132700,1757259320,3290,3285,3290,3285,222
20240508,132600,1756528945,3290,3285,3290,3285,1118
20240508,132500,1752851160,3290,3290,3290,3285,1165
20240508,132400,1749018320,3290,3285,3290,3285,1758
20240508,132300,1743243280,3290,3290,3290,3285,13
20240508,132200,1743200535,3290,3285,3290,3280,30
20240508,132100,1743101895,3290,3280,3290,3280,163
20240508,132000,1742566420,3285,3285,3285,3285,543
20240508,131900,1740782665,3285,3280,3285,3280,65
20240508,131800,1740569150,3285,3285,3290,3285,2437
20240508,131700,1732563600,3290,3290,3290,3285,1202
20240508,131600,1728614020,3285,3285,3290,3285,15736
20240508,131500,1676919755,3285,3285,3285,3285,0
20240508,131400,1676919755,3285,3280,3285,3280,1924
20240508,131300,1670609025,3280,3275,3280,3275,901
20240508,131200,1667658245,3280,3280,3280,3275,29
20240508,131100,1667563185,3280,3275,3280,3275,93
20240508,131000,1667258605,3280,3285,3285,3280,1716
20240508,130900,1661630120,3285,3280,3285,3280,75
20240508,130800,1661384110,3285,3280,3285,3280,4
20240508,130700,1661370980,3285,3285,3285,3280,407
20240508,130600,1660035985,3285,3280,3285,3280,4
20240508,130500,1660022850,3285,3280,3285,3280,3690
20240508,130400,1647919645,3280,3280,3280,3275,1476
20240508,130300,1643078375,3280,3280,3280,3280,417
20240508,130200,1641710615,3280,3275,3280,3275,16
20240508,130100,1641658140,3280,3280,3280,3280,121
20240508,130000,1641261260,3275,3275,3275,3275,500
20240508,125900,1639623760,3280,3280,3280,3275,481
20240508,125800,1638047090,3280,3280,3280,3280,0
20240508,125700,1638047090,3280,3275,3280,3275,6
20240508,125600,1638027435,3280,3280,3280,3280,0
20240508,125500,1638027435,3280,3275,3280,3275,2
20240508,125400,1638020880,3280,3280,3280,3275,4556
20240508,125300,1623093135,3280,3275,3280,3275,420
20240508,125200,1621717615,3280,3275,3280,3275,1081
20240508,125100,1618176910,3280,3280,3280,3275,295
20240508,125000,1617209315,3280,3280,3280,3280,557
20240508,124900,1615382355,3280,3275,3280,3275,28
20240508,124800,1615290525,3280,3280,3280,3280,0
20240508,124700,1615290525,3280,3275,3280,3275,5
20240508,124600,1615274135,3280,3280,3280,3280,0
20240508,124500,1615274135,3280,3270,3280,3270,5920
20240508,124400,1595886135,3270,3270,3270,3270,612
20240508,124300,1593884895,3275,3275,3275,3275,0
20240508,124200,1593884895,3275,3275,3275,3270,4
20240508,124100,1593871805,3275,3275,3275,3275,0
20240508,124000,1593871805,3275,3275,3275,3270,13
20240508,123900,1593829235,3275,3280,3280,3275,2729
20240508,123800,1584891610,3280,3280,3280,3275,4
20240508,123700,1584878500,3285,3280,3285,3280,6
20240508,123600,1584858795,3280,3280,3280,3280,1099
20240508,123500,1581254075,3280,3280,3280,3280,4
20240508,123400,1581240955,3275,3275,3275,3275,444
20240508,123300,1579786855,3275,3275,3275,3275,1800
20240508,123200,1573891855,3275,3275,3275,3275,60
20240508,123100,1573695355,3275,3275,3275,3275,0
20240508,123000,1573695355,3275,3280,3280,3275,11
20240508,122900,1573659280,3280,3280,3280,3280,61
20240508,122800,1573459200,3280,3275,3280,3275,44
20240508,122700,1573314890,3280,3280,3280,3280,3
20240508,122600,1573305050,3280,3280,3280,3280,3
20240508,122500,1573295210,3280,3275,3280,3275,4
20240508,122400,1573282095,3280,3280,3280,3280,15
20240508,122300,1573232895,3280,3280,3280,3275,13030
20240508,122200,1530558525,3280,3280,3280,3280,1
20240508,122100,1530555245,3280,3280,3280,3275,4
20240508,122000,1530542135,3280,3280,3280,3280,982
20240508,121900,1527321175,3280,3280,3285,3280,8
20240508,121800,1527294930,3285,3285,3285,3285,40
20240508,121700,1527163530,3285,3280,3285,3280,6
20240508,121600,1527143830,3285,3280,3285,3280,806
20240508,121500,1524500140,3280,3280,3280,3275,693
20240508,121400,1522228605,3280,3280,3280,3280,0
20240508,121300,1522228605,3280,3280,3280,3275,108
20240508,121200,1521874375,3280,3280,3280,3275,111
20240508,121100,1521510820,3280,3275,3280,3275,103
20240508,121000,1521173480,3275,3275,3275,3275,2
20240508,120900,1521166930,3275,3275,3275,3275,0
20240508,120800,1521166930,3275,3275,3275,3275,1
20240508,120700,1521163655,3275,3280,3280,3275,4842
20240508,120600,1505282630,3280,3280,3280,3280,2
20240508,120500,1505276070,3285,3280,3285,3280,640
20240508,120400,1503176850,3280,3280,3280,3275,532
20240508,120300,1501431930,3275,3275,3275,3275,12
20240508,120200,1501392630,3275,3280,3280,3275,3110
20240508,120100,1491191840,3280,3280,3280,3280,1000
20240508,120000,1487911840,3280,3280,3280,3280,1
20240508,115900,1487908560,3280,3280,3280,3280,50
20240508,115800,1487744560,3285,3280,3285,3280,155
20240508,115700,1487235395,3280,3280,3280,3280,200
20240508,115600,1486579395,3285,3280,3285,3280,10
20240508,115500,1486546555,3285,3285,3285,3285,1200
20240508,115400,1482604555,3285,3285,3285,3280,608
20240508,115300,1480610060,3285,3285,3285,3285,1
20240508,115200,1480606775,3285,3285,3285,3285,1
20240508,115100,1480603490,3290,3290,3290,3290,30
20240508,115000,1480504790,3285,3285,3285,3285,902
20240508,114900,1477541720,3280,3280,3280,3280,1
20240508,114800,1477538440,3280,3280,3285,3280,4645
20240508,114700,1462282840,3280,3285,3285,3280,112
20240508,114600,1461914930,3285,3285,3285,3285,6
20240508,114500,1461895220,3290,3290,3290,3285,6
20240508,114400,1461875490,3285,3280,3285,3280,4150
20240508,114300,1448243240,3280,3285,3285,3280,3531
20240508,114200,1436661510,3280,3285,3285,3280,8519
20240508,114100,1408718995,3285,3285,3290,3285,15
20240508,114000,1408669705,3280,3285,3290,3280,81
20240508,113900,1408403720,3280,3280,3280,3280,1
20240508,113800,1408400440,3290,3290,3290,3290,0
20240508,113700,1408400440,3290,3290,3290,3285,3
20240508,113600,1408390575,3285,3290,3290,3285,215
20240508,113500,1407684295,3290,3290,3290,3290,1
20240508,113400,1407681005,3290,3285,3290,3285,554
20240508,113300,1405858605,3290,3290,3290,3285,17
20240508,113200,1405802725,3285,3285,3285,3280,672
20240508,113100,1403595210,3285,3285,3285,3285,172
20240508,113000,1403030190,3285,3285,3290,3285,927
20240508,112900,1399984420,3290,3290,3290,3285,1504
20240508,112800,1395043760,3290,3290,3290,3285,1101
20240508,112700,1391421635,3290,3285,3290,3285,174
20240508,112600,1390850040,3290,3290,3290,3285,4
20240508,112500,1390836890,3290,3285,3290,3285,3189
20240508,112400,1380360570,3290,3290,3290,3285,6
20240508,112300,1380340840,3290,3290,3290,3290,78
20240508,112200,1380084220,3290,3285,3290,3285,55
20240508,112100,1379903275,3290,3290,3290,3290,1
20240508,112000,1379899985,3290,3290,3290,3285,6002
20240508,111900,1360158405,3285,3280,3285,3280,702
20240508,111800,1357852345,3285,3285,3285,3285,125
20240508,111700,1357441720,3285,3285,3285,3280,21
20240508,111600,1357372740,3285,3280,3285,3280,16
20240508,111500,1357320185,3285,3280,3285,3280,3
20240508,111400,1357310340,3285,3285,3285,3285,20
20240508,111300,1357244640,3285,3280,3285,3280,9
20240508,111200,1357215080,3285,3285,3285,3285,11
20240508,111100,1357178945,3285,3285,3285,3280,1003
20240508,111000,1353884100,3285,3280,3285,3280,17
20240508,110900,1353828280,3285,3285,3285,3280,324
20240508,110800,1352765420,3285,3280,3285,3280,607
20240508,110700,1350772945,3285,3280,3285,3280,2433
20240508,110600,1342792695,3285,3285,3285,3285,0
20240508,110500,1342792695,3285,3280,3285,3280,26
20240508,110400,1342707295,3285,3280,3285,3280,15
20240508,110300,1342658090,3285,3285,3285,3285,0
20240508,110200,1342658090,3285,3280,3285,3280,78
20240508,110100,1342402000,3285,3285,3285,3285,417
20240508,110000,1341032155,3280,3285,3285,3280,155
20240508,105900,1340523045,3285,3285,3285,3280,4
20240508,105800,1340509910,3280,3280,3285,3275,48
20240508,105700,1340352455,3275,3280,3285,3275,281
20240508,105600,1339432055,3285,3280,3285,3280,1015
20240508,105500,1336097810,3285,3280,3285,3280,9048
20240508,105400,1306420350,3280,3275,3280,3275,3
20240508,105300,1306410520,3280,3275,3280,3275,101
20240508,105200,1306079740,3280,3280,3280,3280,0
20240508,105100,1306079740,3280,3275,3280,3275,76
20240508,105000,1305830835,3280,3280,3280,3280,418
20240508,104900,1304459795,3280,3280,3280,3280,60
20240508,104800,1304262995,3280,3280,3280,3280,1
20240508,104700,1304259715,3280,3280,3280,3280,20
20240508,104600,1304194115,3280,3275,3280,3275,17
20240508,104500,1304138430,3280,3280,3280,3280,30
20240508,104400,1304040030,3280,3280,3280,3270,43
20240508,104300,1303899390,3280,3280,3280,3280,6
20240508,104200,1303879710,3280,3280,3280,3270,1204
20240508,104100,1299942590,3270,3275,3280,3270,315
20240508,104000,1298911540,3275,3275,3275,3275,0
20240508,103900,1298911540,3275,3270,3275,3270,102
20240508,103800,1298577640,3270,3280,3280,3270,472
20240508,103700,1297034190,3280,3270,3280,3270,228
20240508,103600,1296288310,3280,3270,3280,3270,10399
20240508,103500,1262280540,3280,3280,3280,3270,740
20240508,103400,1259853350,3280,3280,3280,3280,1
20240508,103300,1259850070,3275,3270,3280,3270,1499
20240508,103200,1254948325,3280,3275,3280,3275,5
20240508,103100,1254931945,3280,3270,3280,3270,50
20240508,103000,1254768335,3270,3270,3280,3270,2288
20240508,102900,1247286550,3280,3275,3280,3275,135
20240508,102800,1246844410,3275,3270,3280,3270,994
20240508,102700,1243593635,3280,3280,3285,3270,7972
20240508,102600,1217524600,3280,3280,3280,3280,1101
20240508,102500,1213913320,3280,3280,3285,3275,1266
20240508,102400,1209767135,3280,3285,3290,3270,9614
20240508,102300,1178283545,3290,3280,3290,3280,638
20240508,102200,1176190810,3290,3280,3290,3280,1791
20240508,102100,1170316310,3280,3285,3290,3275,4459
20240508,102000,1155671515,3290,3290,3290,3285,505
20240508,101900,1154011565,3295,3285,3295,3285,41
20240508,101800,1153876870,3295,3290,3295,3290,362
20240508,101700,1152685880,3290,3290,3295,3290,3988
20240508,101600,1139565355,3290,3280,3290,3280,614
20240508,101500,1137549355,3290,3275,3290,3275,26400
20240508,101400,1050930440,3280,3275,3280,3275,2166
20240508,101300,1043829235,3280,3280,3280,3280,751
20240508,101200,1041365955,3280,3280,3280,3275,384
20240508,101100,1040108345,3280,3280,3280,3280,5
20240508,101000,1040091945,3280,3280,3280,3280,36
20240508,100900,1039973865,3280,3280,3280,3280,1
20240508,100800,1039970585,3280,3280,3280,3275,72
20240508,100700,1039734675,3280,3275,3280,3275,666
20240508,100600,1037553520,3275,3275,3275,3275,1107
20240508,100500,1033928095,3275,3270,3275,3270,75
20240508,100400,1033682805,3275,3275,3275,3275,388
20240508,100300,1032412105,3270,3275,3275,3270,154
20240508,100200,1031908505,3275,3275,3275,3270,171
20240508,100100,1031348695,3275,3275,3275,3270,17
20240508,100000,1031293065,3275,3275,3275,3275,12
20240508,095900,1031253765,3275,3275,3275,3270,1029
20240508,095800,1027888540,3275,3280,3280,3275,7902
20240508,095700,1002009480,3280,3280,3280,3280,51
20240508,095600,1001842200,3280,3280,3280,3280,50
20240508,095500,1001678200,3280,3280,3280,3280,8
20240508,095400,1001651960,3280,3275,3280,3270,4780
20240508,095300,986017655,3275,3275,3275,3275,83
20240508,095200,985745830,3275,3275,3275,3270,300
20240508,095100,984763380,3280,3270,3280,3270,7525
20240508,095000,960132470,3265,3270,3270,3265,6366
20240508,094900,939346530,3270,3270,3270,3270,19
20240508,094800,939284400,3270,3265,3270,3265,1195
20240508,094700,935378870,3270,3270,3270,3270,41
20240508,094600,935244800,3270,3270,3270,3265,930
20240508,094500,932203830,3270,3270,3270,3270,14
20240508,094400,932158050,3265,3270,3270,3265,1023
20240508,094300,928817335,3265,3270,3275,3265,1760
20240508,094200,923056820,3275,3275,3275,3265,33609
20240508,094100,813247390,3280,3280,3280,3275,713
20240508,094000,810910785,3275,3275,3280,3275,357
20240508,093900,809740790,3280,3280,3280,3275,600
20240508,093800,807774790,3280,3280,3280,3280,3331
20240508,093700,796849110,3285,3285,3285,3275,1895
20240508,093600,790640025,3275,3280,3280,3275,10447
20240508,093500,756406300,3280,3280,3280,3275,1337
20240508,093400,752021535,3275,3275,3275,3275,1133
20240508,093300,748310960,3275,3275,3275,3275,1301
20240508,093200,744050185,3275,3280,3280,3275,1037
20240508,093100,740651825,3275,3275,3275,3275,5137
20240508,093000,723828150,3275,3280,3280,3275,5248
20240508,092900,706640730,3280,3280,3280,3280,485
20240508,092800,705049930,3285,3280,3285,3280,4121
20240508,092700,691533045,3285,3285,3285,3280,5212
20240508,092600,674437195,3285,3285,3285,3280,2240
20240508,092500,667088795,3285,3280,3285,3280,1012
20240508,092400,663765930,3285,3285,3285,3280,11542
20240508,092300,625907785,3285,3285,3285,3285,50
20240508,092200,625743535,3285,3285,3285,3285,3004
20240508,092100,615875395,3285,3285,3285,3285,1003
20240508,092000,612580540,3285,3285,3285,3285,222
20240508,091900,611851270,3280,3285,3290,3280,10417
20240508,091800,577662435,3280,3285,3290,3280,9375
20240508,091700,546894805,3285,3285,3285,3285,1740
20240508,091600,541178905,3285,3290,3290,3285,1736
20240508,091500,535476095,3285,3280,3285,3280,7864
20240508,091400,509649090,3280,3280,3280,3280,1613
20240508,091300,504358450,3280,3285,3285,3280,1880
20240508,091200,498191945,3280,3285,3285,3280,757
20240508,091100,495708960,3285,3290,3290,3285,2390
20240508,091000,487857445,3290,3290,3290,3285,1150
20240508,090900,484078815,3290,3285,3290,3285,6002
20240508,090800,464332275,3290,3280,3290,3280,11896
20240508,090700,425265525,3280,3275,3280,3275,640
20240508,090600,423166720,3280,3280,3285,3275,3940
20240508,090500,410243815,3275,3280,3280,3275,6622
20240508,090400,388551160,3280,3280,3280,3275,3634
20240508,090300,376631645,3275,3270,3285,3270,7808
20240508,090200,351044475,3270,3265,3270,3255,10175
20240508,090100,317828560,3260,3270,3270,3260,4372
20240508,090000,303560405,3265,3250,3270,3250,92244