KissMeData/064800/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,193900,1752084300,2995,2995,2995,2995,10043
20240508,193800,1752084300,2995,2995,2995,2995,0
20240508,193700,1752084300,2995,2995,2995,2995,0
20240508,193600,1752084300,2995,2995,2995,2995,0
20240508,193500,1752084300,2995,2995,2995,2995,0
20240508,193400,1752084300,2995,2995,2995,2995,0
20240508,193300,1752084300,2995,2995,2995,2995,0
20240508,193200,1752084300,2995,2995,2995,2995,0
20240508,193100,1752084300,2995,2995,2995,2995,0
20240508,193000,1752084300,2995,2995,2995,2995,0
20240508,192900,1752084300,2995,2995,2995,2995,0
20240508,192800,1752084300,2995,2995,2995,2995,0
20240508,192700,1752084300,2995,2995,2995,2995,0
20240508,192600,1752084300,2995,2995,2995,2995,0
20240508,192500,1752084300,2995,2995,2995,2995,0
20240508,192400,1752084300,2995,2995,2995,2995,0
20240508,192300,1752084300,2995,2995,2995,2995,0
20240508,192200,1752084300,2995,2995,2995,2995,0
20240508,192100,1752084300,2995,2995,2995,2995,0
20240508,192000,1752084300,2995,2995,2995,2995,0
20240508,191900,1752084300,2995,2995,2995,2995,0
20240508,191800,1752084300,2995,2995,2995,2995,0
20240508,191700,1752084300,2995,2995,2995,2995,0
20240508,191600,1752084300,2995,2995,2995,2995,0
20240508,191500,1752084300,2995,2995,2995,2995,0
20240508,191400,1752084300,2995,2995,2995,2995,0
20240508,191300,1752084300,2995,2995,2995,2995,0
20240508,191200,1752084300,2995,2995,2995,2995,0
20240508,191100,1752084300,2995,2995,2995,2995,0
20240508,191000,1752084300,2995,2995,2995,2995,0
20240508,190900,1752084300,2995,2995,2995,2995,10043
20240508,190800,1752084300,2995,2995,2995,2995,0
20240508,190700,1752084300,2995,2995,2995,2995,0
20240508,190600,1752084300,2995,2995,2995,2995,0
20240508,190500,1752084300,2995,2995,2995,2995,0
20240508,190400,1752084300,2995,2995,2995,2995,0
20240508,190300,1752084300,2995,2995,2995,2995,0
20240508,190200,1752084300,2995,2995,2995,2995,0
20240508,190100,1752084300,2995,2995,2995,2995,0
20240508,190000,1752084300,2995,2995,2995,2995,0
20240508,185900,1752084300,2995,2995,2995,2995,0
20240508,185800,1752084300,2995,2995,2995,2995,0
20240508,185700,1752084300,2995,2995,2995,2995,0
20240508,185600,1752084300,2995,2995,2995,2995,0
20240508,185500,1752084300,2995,2995,2995,2995,0
20240508,185400,1752084300,2995,2995,2995,2995,0
20240508,185300,1752084300,2995,2995,2995,2995,0
20240508,185200,1752084300,2995,2995,2995,2995,0
20240508,185100,1752084300,2995,2995,2995,2995,0
20240508,185000,1752084300,2995,2995,2995,2995,0
20240508,184900,1752084300,2995,2995,2995,2995,0
20240508,184800,1752084300,2995,2995,2995,2995,0
20240508,184700,1752084300,2995,2995,2995,2995,0
20240508,184600,1752084300,2995,2995,2995,2995,0
20240508,184500,1752084300,2995,2995,2995,2995,0
20240508,184400,1752084300,2995,2995,2995,2995,0
20240508,184300,1752084300,2995,2995,2995,2995,0
20240508,184200,1752084300,2995,2995,2995,2995,0
20240508,184100,1752084300,2995,2995,2995,2995,0
20240508,184000,1752084300,2995,2995,2995,2995,0
20240508,183900,1752084300,2995,2995,2995,2995,10043
20240508,183800,1752084300,2995,2995,2995,2995,0
20240508,183700,1752084300,2995,2995,2995,2995,0
20240508,183600,1752084300,2995,2995,2995,2995,0
20240508,183500,1752084300,2995,2995,2995,2995,0
20240508,183400,1752084300,2995,2995,2995,2995,0
20240508,183300,1752084300,2995,2995,2995,2995,0
20240508,183200,1752084300,2995,2995,2995,2995,0
20240508,183100,1752084300,2995,2995,2995,2995,0
20240508,183000,1752084300,2995,2995,2995,2995,0
20240508,182900,1752084300,2995,2995,2995,2995,0
20240508,182800,1752084300,2995,2995,2995,2995,0
20240508,182700,1752084300,2995,2995,2995,2995,0
20240508,182600,1752084300,2995,2995,2995,2995,0
20240508,182500,1752084300,2995,2995,2995,2995,0
20240508,182400,1752084300,2995,2995,2995,2995,0
20240508,182300,1752084300,2995,2995,2995,2995,0
20240508,182200,1752084300,2995,2995,2995,2995,0
20240508,182100,1752084300,2995,2995,2995,2995,0
20240508,182000,1752084300,2995,2995,2995,2995,0
20240508,181900,1752084300,2995,2995,2995,2995,0
20240508,181800,1752084300,2995,2995,2995,2995,0
20240508,181700,1752084300,2995,2995,2995,2995,0
20240508,181600,1752084300,2995,2995,2995,2995,0
20240508,181500,1752084300,2995,2995,2995,2995,0
20240508,181400,1752084300,2995,2995,2995,2995,0
20240508,181300,1752084300,2995,2995,2995,2995,0
20240508,181200,1752084300,2995,2995,2995,2995,0
20240508,181100,1752084300,2995,2995,2995,2995,0
20240508,181000,1752084300,2995,2995,2995,2995,0
20240508,180900,1752084300,2995,2995,2995,2995,10043
20240508,180800,1752084300,2995,2995,2995,2995,0
20240508,180700,1752084300,2995,2995,2995,2995,0
20240508,180600,1752084300,2995,2995,2995,2995,0
20240508,180500,1752084300,2995,2995,2995,2995,0
20240508,180400,1752084300,2995,2995,2995,2995,0
20240508,180300,1752084300,2995,2995,2995,2995,0
20240508,180200,1752084300,2995,2995,2995,2995,0
20240508,180100,1752084300,2995,2995,2995,2995,0
20240508,180000,1752084300,2995,2995,2995,2995,0
20240508,175900,1752084300,2995,2995,2995,2995,0
20240508,175800,1752084300,2995,2995,2995,2995,0
20240508,175700,1752084300,2995,2995,2995,2995,0
20240508,175600,1752084300,2995,2995,2995,2995,0
20240508,175500,1752084300,2995,2995,2995,2995,0
20240508,175400,1752084300,2995,2995,2995,2995,0
20240508,175300,1752084300,2995,2995,2995,2995,0
20240508,175200,1752084300,2995,2995,2995,2995,0
20240508,175100,1752084300,2995,2995,2995,2995,0
20240508,175000,1752084300,2995,2995,2995,2995,0
20240508,174900,1752084300,2995,2995,2995,2995,0
20240508,174800,1752084300,2995,2995,2995,2995,0
20240508,174700,1752084300,2995,2995,2995,2995,0
20240508,174600,1752084300,2995,2995,2995,2995,0
20240508,174500,1752084300,2995,2995,2995,2995,0
20240508,174400,1752084300,2995,2995,2995,2995,0
20240508,174300,1752084300,2995,2995,2995,2995,0
20240508,174200,1752084300,2995,2995,2995,2995,0
20240508,174100,1752084300,2995,2995,2995,2995,0
20240508,174000,1752084300,2995,2995,2995,2995,0
20240508,173900,1752084300,2995,2995,2995,2995,10043
20240508,173800,1752084300,2995,2995,2995,2995,0
20240508,173700,1752084300,2995,2995,2995,2995,0
20240508,173600,1752084300,2995,2995,2995,2995,0
20240508,173500,1752084300,2995,2995,2995,2995,0
20240508,173400,1752084300,2995,2995,2995,2995,0
20240508,173300,1752084300,2995,2995,2995,2995,0
20240508,173200,1752084300,2995,2995,2995,2995,0
20240508,173100,1752084300,2995,2995,2995,2995,0
20240508,173000,1752084300,2995,2995,2995,2995,0
20240508,172900,1752084300,2995,2995,2995,2995,0
20240508,172800,1752084300,2995,2995,2995,2995,0
20240508,172700,1752084300,2995,2995,2995,2995,0
20240508,172600,1752084300,2995,2995,2995,2995,0
20240508,172500,1752084300,2995,2995,2995,2995,0
20240508,172400,1752084300,2995,2995,2995,2995,0
20240508,172300,1752084300,2995,2995,2995,2995,0
20240508,172200,1752084300,2995,2995,2995,2995,0
20240508,172100,1752084300,2995,2995,2995,2995,0
20240508,172000,1752084300,2995,2995,2995,2995,0
20240508,171900,1752084300,2995,2995,2995,2995,0
20240508,171800,1752084300,2995,2995,2995,2995,0
20240508,171700,1752084300,2995,2995,2995,2995,0
20240508,171600,1752084300,2995,2995,2995,2995,0
20240508,171500,1752084300,2995,2995,2995,2995,0
20240508,171400,1752084300,2995,2995,2995,2995,0
20240508,171300,1752084300,2995,2995,2995,2995,0
20240508,171200,1752084300,2995,2995,2995,2995,0
20240508,171100,1752084300,2995,2995,2995,2995,0
20240508,171000,1752084300,2995,2995,2995,2995,0
20240508,170900,1752084300,2995,2995,2995,2995,10043
20240508,170800,1752084300,2995,2995,2995,2995,0
20240508,170700,1752084300,2995,2995,2995,2995,0
20240508,170600,1752084300,2995,2995,2995,2995,0
20240508,170500,1752084300,2995,2995,2995,2995,0
20240508,170400,1752084300,2995,2995,2995,2995,0
20240508,170300,1752084300,2995,2995,2995,2995,0
20240508,170200,1752084300,2995,2995,2995,2995,0
20240508,170100,1752084300,2995,2995,2995,2995,0
20240508,170000,1752084300,2995,2995,2995,2995,0
20240508,165900,1752084300,2995,2995,2995,2995,0
20240508,165800,1752084300,2995,2995,2995,2995,0
20240508,165700,1752084300,2995,2995,2995,2995,0
20240508,165600,1752084300,2995,2995,2995,2995,0
20240508,165500,1752084300,2995,2995,2995,2995,0
20240508,165400,1752084300,2995,2995,2995,2995,0
20240508,165300,1752084300,2995,2995,2995,2995,0
20240508,165200,1752084300,2995,2995,2995,2995,0
20240508,165100,1752084300,2995,2995,2995,2995,0
20240508,165000,1752084300,2995,2995,2995,2995,0
20240508,164900,1752084300,2995,2995,2995,2995,0
20240508,164800,1752084300,2995,2995,2995,2995,0
20240508,164700,1752084300,2995,2995,2995,2995,0
20240508,164600,1752084300,2995,2995,2995,2995,0
20240508,164500,1752084300,2995,2995,2995,2995,0
20240508,164400,1752084300,2995,2995,2995,2995,0
20240508,164300,1752084300,2995,2995,2995,2995,0
20240508,164200,1752084300,2995,2995,2995,2995,0
20240508,164100,1752084300,2995,2995,2995,2995,0
20240508,164000,1752084300,2995,2995,2995,2995,0
20240508,163900,1752084300,2995,2995,2995,2995,10043
20240508,163800,1752084300,2995,2995,2995,2995,0
20240508,163700,1752084300,2995,2995,2995,2995,0
20240508,163600,1752084300,2995,2995,2995,2995,0
20240508,163500,1752084300,2995,2995,2995,2995,0
20240508,163400,1752084300,2995,2995,2995,2995,0
20240508,163300,1752084300,2995,2995,2995,2995,0
20240508,163200,1752084300,2995,2995,2995,2995,0
20240508,163100,1752084300,2995,2995,2995,2995,0
20240508,163000,1752084300,2995,2995,2995,2995,0
20240508,162900,1752084300,2995,2995,2995,2995,0
20240508,162800,1752084300,2995,2995,2995,2995,0
20240508,162700,1752084300,2995,2995,2995,2995,0
20240508,162600,1752084300,2995,2995,2995,2995,0
20240508,162500,1752084300,2995,2995,2995,2995,0
20240508,162400,1752084300,2995,2995,2995,2995,0
20240508,162300,1752084300,2995,2995,2995,2995,0
20240508,162200,1752084300,2995,2995,2995,2995,0
20240508,162100,1752084300,2995,2995,2995,2995,0
20240508,162000,1752084300,2995,2995,2995,2995,0
20240508,161900,1752084300,2995,2995,2995,2995,0
20240508,161800,1752084300,2995,2995,2995,2995,0
20240508,161700,1752084300,2995,2995,2995,2995,0
20240508,161600,1752084300,2995,2995,2995,2995,0
20240508,161500,1752084300,2995,2995,2995,2995,0
20240508,161400,1752084300,2995,2995,2995,2995,0
20240508,161300,1752084300,2995,2995,2995,2995,0
20240508,161200,1752084300,2995,2995,2995,2995,0
20240508,161100,1752084300,2995,2995,2995,2995,0
20240508,161000,1752084300,2995,2995,2995,2995,0
20240508,160900,1752084300,2995,2995,2995,2995,10043
20240508,160800,1752084300,2995,2995,2995,2995,0
20240508,160700,1752084300,2995,2995,2995,2995,0
20240508,160600,1752084300,2995,2995,2995,2995,0
20240508,160500,1752084300,2995,2995,2995,2995,0
20240508,160400,1752084300,2995,2995,2995,2995,0
20240508,160300,1752084300,2995,2995,2995,2995,0
20240508,160200,1752084300,2995,2995,2995,2995,0
20240508,160100,1752084300,2995,2995,2995,2995,0
20240508,160000,1752084300,2995,2995,2995,2995,0
20240508,155900,1752084300,2995,2995,2995,2995,0
20240508,155800,1752084300,2995,2995,2995,2995,0
20240508,155700,1752084300,2995,2995,2995,2995,0
20240508,155600,1752084300,2995,2995,2995,2995,0
20240508,155500,1752084300,2995,2995,2995,2995,0
20240508,155400,1752084300,2995,2995,2995,2995,0
20240508,155300,1752084300,2995,2995,2995,2995,0
20240508,155200,1752084300,2995,2995,2995,2995,0
20240508,155100,1752084300,2995,2995,2995,2995,0
20240508,155000,1752084300,2995,2995,2995,2995,0
20240508,154900,1752084300,2995,2995,2995,2995,0
20240508,154800,1752084300,2995,2995,2995,2995,0
20240508,154700,1752084300,2995,2995,2995,2995,0
20240508,154600,1752084300,2995,2995,2995,2995,0
20240508,154500,1752084300,2995,2995,2995,2995,0
20240508,154400,1752084300,2995,2995,2995,2995,0
20240508,154300,1752084300,2995,2995,2995,2995,0
20240508,154200,1752084300,2995,2995,2995,2995,0
20240508,154100,1752084300,2995,2995,2995,2995,0
20240508,154000,1752084300,2995,2995,2995,2995,0
20240508,153900,1752084300,2995,2995,2995,2995,10043
20240508,153800,1752084300,2995,2995,2995,2995,0
20240508,153700,1752084300,2995,2995,2995,2995,0
20240508,153600,1752084300,2995,2995,2995,2995,0
20240508,153500,1752084300,2995,2995,2995,2995,0
20240508,153400,1752084300,2995,2995,2995,2995,0
20240508,153300,1752084300,2995,2995,2995,2995,0
20240508,153200,1752084300,2995,2995,2995,2995,0
20240508,153100,1752084300,2995,2995,2995,2995,0
20240508,153000,1752084300,2995,2995,2995,2995,10043
20240508,152900,1722005515,2995,2995,2995,2995,0
20240508,152800,1722005515,2995,2995,2995,2995,0
20240508,152700,1722005515,2995,2995,2995,2995,0
20240508,152600,1722005515,2995,2995,2995,2995,0
20240508,152500,1722005515,2995,2995,2995,2995,0
20240508,152400,1722005515,2995,2995,2995,2995,0
20240508,152300,1722005515,2995,2995,2995,2995,0
20240508,152200,1722005515,2995,2995,2995,2995,0
20240508,152100,1722005515,2995,2995,2995,2995,0
20240508,152000,1722005515,2995,2995,2995,2995,0
20240508,151900,1722005515,2995,2995,2995,2990,766
20240508,151800,1719713155,2995,2995,3000,2985,247
20240508,151700,1718974020,3000,3000,3000,3000,214
20240508,151600,1718332020,3000,2995,3000,2995,2934
20240508,151500,1709542510,2995,2995,2995,2990,1766
20240508,151400,1704253410,3000,2995,3000,2995,3506
20240508,151300,1693752910,2995,2995,2995,2995,4
20240508,151200,1693740930,2995,2995,2995,2995,4
20240508,151100,1693728950,2995,2995,3000,2985,1804
20240508,151000,1688326610,3000,3000,3000,3000,656
20240508,150900,1686358610,3000,2995,3000,2995,522
20240508,150800,1684795110,2995,2995,2995,2995,2628
20240508,150700,1676924250,2995,2995,2995,2990,1660
20240508,150600,1671955250,2995,2995,2995,2995,582
20240508,150500,1670212160,2995,2995,2995,2990,3891
20240508,150400,1658558650,2995,2990,2995,2990,1030
20240508,150300,1655478930,2995,2990,2995,2990,10367
20240508,150200,1624481590,2990,2990,2990,2990,27
20240508,150100,1624400860,2990,2990,2990,2990,1911
20240508,150000,1618686970,2990,2990,2990,2990,50
20240508,145900,1618537470,2990,2985,2990,2985,202
20240508,145800,1617934490,2985,2990,2990,2985,345
20240508,145700,1616904395,2985,2990,2990,2985,500
20240508,145600,1615409575,2990,2990,2990,2980,2836
20240508,145500,1606930305,2990,2990,2990,2980,7529
20240508,145400,1584420725,2990,2990,2990,2980,85
20240508,145300,1584167385,2990,2990,2990,2980,1527
20240508,145200,1579609245,2990,2990,2990,2985,489
20240508,145100,1578149510,2990,2995,2995,2985,1014
20240508,145000,1575118265,2990,2985,2995,2985,384
20240508,144900,1573971505,2995,2985,2995,2985,834
20240508,144800,1571481950,2995,2995,2995,2985,716
20240508,144700,1569343660,2995,2995,2995,2995,3
20240508,144600,1569334675,2995,2995,2995,2995,2253
20240508,144500,1562586940,2995,2995,2995,2990,4565
20240508,144400,1548937350,2995,2980,2995,2980,5535
20240508,144300,1532388795,2990,2985,2990,2985,1713
20240508,144200,1527275480,2985,2985,2985,2985,1266
20240508,144100,1523496470,2990,2990,2990,2990,372
20240508,144000,1522384190,2990,2990,2990,2990,200
20240508,143900,1521786190,2990,2990,2990,2990,52
20240508,143800,1521630710,2990,2990,2990,2990,102
20240508,143700,1521325730,2990,2990,2990,2990,54
20240508,143600,1521164270,2990,2995,2995,2980,2178
20240508,143500,1514665530,2995,2995,2995,2980,5288
20240508,143400,1498832230,2980,3000,3000,2980,5194
20240508,143300,1483301220,3000,3000,3000,3000,0
20240508,143200,1483301220,3000,3000,3000,3000,3201
20240508,143100,1473698220,3000,2995,3000,2995,502
20240508,143000,1472194720,2995,2990,3000,2975,1877
20240508,142900,1466585150,2990,3000,3010,2990,7788
20240508,142800,1443289310,3010,2990,3010,2980,41827
20240508,142700,1318129230,2985,2975,2985,2975,7229
20240508,142600,1296573340,2975,2970,2975,2970,1919
20240508,142500,1290865155,2970,2970,2970,2970,1559
20240508,142400,1286234925,2965,2960,2965,2960,59
20240508,142300,1286059995,2965,2965,2965,2965,935
20240508,142200,1283287720,2965,2965,2965,2965,1
20240508,142100,1283284755,2965,2960,2965,2960,1298
20240508,142000,1279437615,2960,2955,2960,2955,6465
20240508,141900,1260303540,2955,2955,2955,2955,1001
20240508,141800,1257345585,2955,2955,2955,2950,10
20240508,141700,1257316070,2950,2955,2955,2950,1402
20240508,141600,1253180160,2950,2950,2950,2950,200
20240508,141500,1252590160,2955,2955,2955,2950,331
20240508,141400,1251613695,2950,2955,2955,2950,8
20240508,141300,1251590080,2955,2955,2955,2955,52
20240508,141200,1251436420,2960,2960,2960,2960,0
20240508,141100,1251436420,2960,2960,2960,2960,3
20240508,141000,1251427540,2960,2960,2960,2960,2
20240508,140900,1251421620,2960,2955,2960,2955,1994
20240508,140800,1245529340,2960,2960,2960,2960,2
20240508,140700,1245523420,2960,2960,2960,2960,0
20240508,140600,1245523420,2960,2960,2960,2960,6
20240508,140500,1245505660,2960,2955,2960,2955,341
20240508,140400,1244497985,2960,2960,2960,2960,0
20240508,140300,1244497985,2960,2955,2960,2955,3
20240508,140200,1244489110,2960,2950,2960,2950,5
20240508,140100,1244474320,2965,2965,2965,2965,0
20240508,140000,1244474320,2965,2965,2965,2965,0
20240508,135900,1244474320,2965,2965,2965,2965,1
20240508,135800,1244471355,2965,2965,2965,2965,505
20240508,135700,1242974030,2965,2965,2965,2965,1
20240508,135600,1242971065,2965,2965,2965,2965,0
20240508,135500,1242971065,2965,2965,2965,2965,5
20240508,135400,1242956240,2965,2955,2965,2955,506
20240508,135300,1241459480,2960,2960,2960,2960,0
20240508,135200,1241459480,2960,2960,2960,2960,0
20240508,135100,1241459480,2960,2960,2960,2960,2
20240508,135000,1241453560,2950,2960,2960,2950,52
20240508,134900,1241300140,2960,2950,2960,2950,62
20240508,134800,1241117220,2960,2950,2960,2950,4003
20240508,134700,1229308340,2955,2950,2955,2950,619
20240508,134600,1227479395,2955,2955,2955,2950,1156
20240508,134500,1224065415,2955,2950,2955,2950,136
20240508,134400,1223664185,2955,2955,2955,2955,4
20240508,134300,1223652365,2950,2955,2955,2950,658
20240508,134200,1221711245,2955,2955,2955,2955,4
20240508,134100,1221699425,2950,2950,2950,2950,100
20240508,134000,1221404425,2950,2950,2950,2950,0
20240508,133900,1221404425,2950,2950,2950,2950,2037
20240508,133800,1215395275,2950,2950,2950,2950,3000
20240508,133700,1206545275,2955,2955,2955,2955,0
20240508,133600,1206545275,2955,2955,2955,2955,0
20240508,133500,1206545275,2955,2955,2955,2955,3
20240508,133400,1206536410,2935,2935,2950,2935,6208
20240508,133300,1188238275,2950,2950,2950,2950,0
20240508,133200,1188238275,2950,2940,2950,2940,102
20240508,133100,1187938375,2940,2940,2940,2940,30
20240508,133000,1187850175,2950,2945,2950,2940,402
20240508,132900,1186667280,2950,2950,2950,2950,1000
20240508,132800,1183717280,2955,2955,2955,2955,0
20240508,132700,1183717280,2955,2950,2955,2945,4440
20240508,132600,1170639260,2950,2950,2950,2950,0
20240508,132500,1170639260,2950,2950,2950,2950,0
20240508,132400,1170639260,2950,2945,2950,2945,33
20240508,132300,1170542065,2950,2935,2950,2935,602
20240508,132200,1168773665,2950,2940,2950,2935,276
20240508,132100,1167963095,2955,2950,2955,2950,1002
20240508,132000,1165007185,2955,2955,2955,2955,4
20240508,131900,1164995365,2955,2955,2955,2955,4
20240508,131800,1164983545,2955,2955,2955,2955,6
20240508,131700,1164965815,2955,2955,2955,2930,9076
20240508,131600,1138320440,2955,2955,2955,2955,500
20240508,131500,1136842940,2955,2955,2955,2955,115
20240508,131400,1136503115,2950,2955,2955,2940,4235
20240508,131300,1124019285,2955,2955,2955,2955,41
20240508,131200,1123898130,2955,2955,2955,2955,1
20240508,131100,1123895175,2955,2955,2955,2955,0
20240508,131000,1123895175,2955,2950,2955,2950,27
20240508,130900,1123815515,2955,2955,2955,2955,102
20240508,130800,1123514105,2950,2950,2950,2950,1179
20240508,130700,1120036055,2950,2950,2950,2950,10
20240508,130600,1120006555,2950,2950,2950,2950,0
20240508,130500,1120006555,2950,2950,2950,2950,0
20240508,130400,1120006555,2950,2950,2950,2950,1000
20240508,130300,1117056555,2950,2945,2950,2930,10002
20240508,130200,1087740520,2950,2950,2950,2950,2
20240508,130100,1087734620,2950,2950,2950,2950,1130
20240508,130000,1084401120,2950,2950,2950,2950,0
20240508,125900,1084401120,2950,2950,2950,2950,2
20240508,125800,1084395220,2945,2945,2945,2945,50
20240508,125700,1084247970,2950,2950,2950,2950,0
20240508,125600,1084247970,2950,2950,2950,2950,0
20240508,125500,1084247970,2950,2950,2950,2950,103
20240508,125400,1083944120,2955,2955,2955,2955,0
20240508,125300,1083944120,2955,2950,2955,2950,1334
20240508,125200,1080007790,2950,2950,2950,2950,209
20240508,125100,1079391240,2950,2930,2950,2930,762
20240508,125000,1077158540,2950,2950,2950,2920,3470
20240508,124900,1066996035,2940,2955,2955,2940,1848
20240508,124800,1061562870,2940,2940,2955,2940,82
20240508,124700,1061321760,2945,2955,2955,2945,860
20240508,124600,1058789000,2955,2955,2955,2955,202
20240508,124500,1058192090,2955,2955,2955,2955,151
20240508,124400,1057745885,2955,2955,2955,2945,202
20240508,124300,1057149975,2955,2945,2955,2945,12
20240508,124200,1057114615,2955,2955,2955,2955,0
20240508,124100,1057114615,2955,2955,2955,2945,343
20240508,124000,1056101060,2955,2960,2960,2950,1503
20240508,123900,1051665735,2955,2955,2955,2955,628
20240508,123800,1049809995,2955,2960,2960,2955,542
20240508,123700,1048208380,2960,2960,2960,2960,22
20240508,123600,1048143260,2960,2960,2960,2960,0
20240508,123500,1048143260,2960,2960,2960,2960,100
20240508,123400,1047847260,2965,2960,2965,2955,2804
20240508,123300,1039544330,2960,2960,2960,2960,50
20240508,123200,1039396330,2960,2960,2960,2960,0
20240508,123100,1039396330,2960,2960,2960,2960,0
20240508,123000,1039396330,2960,2960,2960,2960,2
20240508,122900,1039390410,2955,2955,2955,2955,1495
20240508,122800,1034972685,2965,2965,2965,2965,2
20240508,122700,1034966755,2965,2965,2965,2950,5
20240508,122600,1034951945,2965,2955,2965,2955,5115
20240508,122500,1019791775,2955,2950,2955,2950,2981
20240508,122400,1010997815,2950,2945,2950,2945,440
20240508,122300,1009702005,2945,2935,2945,2935,13
20240508,122200,1009663730,2945,2935,2950,2935,2570
20240508,122100,1002102675,2935,2935,2935,2935,0
20240508,122000,1002102675,2935,2935,2935,2935,200
20240508,121900,1001515675,2935,2930,2935,2930,218
20240508,121800,1000876845,2935,2935,2935,2935,0
20240508,121700,1000876845,2935,2935,2935,2935,3624
20240508,121600,990240405,2935,2935,2935,2935,0
20240508,121500,990240405,2935,2935,2935,2935,0
20240508,121400,990240405,2935,2925,2935,2925,611
20240508,121300,988453120,2930,2930,2930,2930,50
20240508,121200,988306620,2935,2935,2935,2935,2
20240508,121100,988300750,2930,2930,2930,2920,1274
20240508,121000,984569190,2930,2930,2930,2930,0
20240508,120900,984569190,2930,2930,2930,2930,2
20240508,120800,984563330,2925,2925,2925,2925,516
20240508,120700,983054030,2930,2930,2930,2930,1
20240508,120600,983051100,2930,2925,2930,2925,406
20240508,120500,981863540,2925,2925,2925,2925,52
20240508,120400,981711440,2925,2925,2925,2925,4402
20240508,120300,968835590,2925,2925,2925,2925,550
20240508,120200,967226840,2925,2925,2925,2925,1100
20240508,120100,964009340,2925,2925,2925,2925,207
20240508,120000,963403865,2925,2925,2925,2925,751
20240508,115900,961207190,2925,2920,2925,2920,1549
20240508,115800,956684060,2920,2920,2920,2920,203
20240508,115700,956091300,2920,2920,2920,2920,325
20240508,115600,955142300,2920,2925,2925,2920,11
20240508,115500,955110130,2925,2925,2925,2925,0
20240508,115400,955110130,2925,2920,2925,2920,103
20240508,115300,954809355,2925,2920,2925,2920,320
20240508,115200,953874845,2920,2920,2920,2920,99
20240508,115100,953585765,2920,2920,2920,2920,0
20240508,115000,953585765,2920,2920,2920,2920,0
20240508,114900,953585765,2920,2925,2925,2920,609
20240508,114800,951807440,2925,2920,2925,2920,204
20240508,114700,951211740,2925,2925,2925,2925,350
20240508,114600,950187990,2925,2925,2925,2925,1600
20240508,114500,945507990,2925,2925,2925,2925,250
20240508,114400,944776740,2925,2925,2925,2925,410
20240508,114300,943577490,2925,2925,2925,2925,0
20240508,114200,943577490,2925,2925,2925,2925,1
20240508,114100,943574565,2925,2925,2925,2925,1014
20240508,114000,940608615,2925,2925,2925,2925,0
20240508,113900,940608615,2925,2925,2925,2925,0
20240508,113800,940608615,2925,2920,2925,2920,57
20240508,113700,940441935,2920,2920,2920,2920,4300
20240508,113600,927885935,2920,2920,2920,2920,1030
20240508,113500,924878335,2925,2925,2925,2925,168
20240508,113400,924386935,2925,2925,2925,2925,0
20240508,113300,924386935,2925,2925,2925,2925,104
20240508,113200,924082735,2920,2920,2920,2920,1753
20240508,113100,918963975,2920,2935,2935,2920,10046
20240508,113000,889580895,2935,2930,2935,2930,25
20240508,112900,889507570,2925,2935,2935,2925,544
20240508,112800,887916210,2925,2925,2925,2925,750
20240508,112700,885722460,2925,2925,2925,2925,49
20240508,112600,885579135,2925,2930,2935,2925,1171
20240508,112500,882151755,2935,2930,2935,2930,502
20240508,112400,880680885,2935,2935,2935,2935,0
20240508,112300,880680885,2935,2935,2935,2935,0
20240508,112200,880680885,2935,2925,2935,2925,701
20240508,112100,878626850,2930,2930,2930,2930,0
20240508,112000,878626850,2930,2930,2930,2930,690
20240508,111900,876605150,2930,2925,2930,2925,21
20240508,111800,876543625,2930,2930,2930,2930,605
20240508,111700,874770975,2930,2935,2935,2930,213
20240508,111600,874146875,2935,2935,2935,2935,2
20240508,111500,874141005,2935,2935,2935,2935,1
20240508,111400,874138070,2935,2930,2935,2930,352
20240508,111300,873105700,2930,2930,2930,2930,0
20240508,111200,873105700,2930,2930,2930,2930,67
20240508,111100,872909390,2930,2930,2930,2930,605
20240508,111000,871136740,2930,2930,2930,2930,261
20240508,110900,870372010,2925,2930,2930,2925,4763
20240508,110800,856425825,2935,2935,2935,2935,2010
20240508,110700,850526475,2930,2930,2930,2930,14
20240508,110600,850485455,2935,2935,2935,2935,2
20240508,110500,850479585,2940,2935,2940,2935,100
20240508,110400,850185590,2940,2935,2940,2935,29
20240508,110300,850100430,2930,2935,2935,2930,206
20240508,110200,849496795,2940,2940,2940,2940,100
20240508,110100,849202795,2935,2940,2940,2935,145
20240508,110000,848776545,2930,2930,2930,2930,120
20240508,105900,848424945,2930,2930,2930,2930,531
20240508,105800,846869115,2930,2930,2930,2930,20
20240508,105700,846810515,2930,2930,2930,2930,130
20240508,105600,846429615,2925,2940,2940,2925,9930
20240508,105500,817303420,2940,2940,2940,2940,0
20240508,105400,817303420,2940,2940,2940,2935,555
20240508,105300,815674225,2940,2940,2940,2940,1500
20240508,105200,811264225,2945,2940,2945,2940,1550
20240508,105100,806706975,2950,2950,2950,2950,11
20240508,105000,806674525,2950,2950,2950,2950,0
20240508,104900,806674525,2950,2950,2950,2950,5
20240508,104800,806659775,2950,2950,2950,2950,0
20240508,104700,806659775,2950,2950,2950,2940,3111
20240508,104600,797512565,2940,2940,2940,2940,0
20240508,104500,797512565,2940,2940,2940,2940,0
20240508,104400,797512565,2940,2940,2940,2940,0
20240508,104300,797512565,2940,2940,2940,2940,775
20240508,104200,795234065,2940,2940,2940,2940,3417
20240508,104100,785188085,2955,2945,2955,2940,3047
20240508,104000,776217655,2955,2945,2955,2945,8
20240508,103900,776194045,2945,2945,2945,2945,725
20240508,103800,774058920,2945,2945,2945,2945,16
20240508,103700,774011800,2945,2945,2945,2945,0
20240508,103600,774011800,2945,2950,2950,2945,687
20240508,103500,771986635,2950,2950,2950,2950,50
20240508,103400,771839135,2955,2955,2955,2945,13
20240508,103300,771800730,2945,2945,2945,2945,100
20240508,103200,771506230,2945,2945,2955,2945,6360
20240508,103100,752776010,2945,2950,2950,2945,14235
20240508,103000,710842900,2950,2950,2950,2950,0
20240508,102900,710842900,2950,2950,2950,2950,50
20240508,102800,710695400,2950,2950,2950,2950,1070
20240508,102700,707538900,2955,2955,2955,2955,600
20240508,102600,705765900,2955,2950,2955,2950,118
20240508,102500,705417220,2945,2945,2950,2945,2265
20240508,102400,698746295,2950,2950,2950,2945,2088
20240508,102300,692589195,2950,2950,2950,2950,0
20240508,102200,692589195,2950,2955,2955,2950,2008
20240508,102100,686655595,2955,2950,2955,2950,2728
20240508,102000,678607985,2955,2950,2955,2950,18
20240508,101900,678554875,2955,2955,2955,2950,404
20240508,101800,677363055,2950,2950,2950,2945,1931
20240508,101700,671675060,2950,2950,2950,2950,116
20240508,101600,671332860,2950,2950,2950,2950,0
20240508,101500,671332860,2950,2955,2955,2950,1223
20240508,101400,667725005,2950,2950,2950,2950,1
20240508,101300,667722055,2955,2955,2955,2955,32
20240508,101200,667627495,2955,2955,2955,2955,0
20240508,101100,667627495,2955,2955,2955,2955,133
20240508,101000,667234480,2955,2950,2955,2950,696
20240508,100900,665181020,2955,2955,2955,2950,2003
20240508,100800,659272155,2950,2950,2950,2950,251
20240508,100700,658531705,2955,2950,2955,2950,446
20240508,100600,657215755,2955,2955,2955,2955,0
20240508,100500,657215755,2955,2945,2955,2945,3086
20240508,100400,648098285,2950,2950,2950,2950,874
20240508,100300,645519985,2950,2955,2955,2950,78
20240508,100200,645289860,2950,2955,2955,2950,354
20240508,100100,644245115,2955,2950,2955,2950,53
20240508,100000,644088510,2955,2955,2955,2955,50
20240508,095900,643940760,2955,2955,2955,2955,10
20240508,095800,643911210,2955,2955,2955,2950,176
20240508,095700,643392000,2945,2945,2945,2945,156
20240508,095600,642932580,2945,2950,2960,2945,2235
20240508,095500,636343690,2950,2965,2965,2950,929
20240508,095400,633603045,2965,2965,2965,2965,1
20240508,095300,633600080,2950,2950,2950,2950,3977
20240508,095200,621867930,2950,2955,2955,2950,1149
20240508,095100,618478325,2965,2955,2965,2945,2120
20240508,095000,612214045,2945,2950,2955,2945,11651
20240508,094900,577871140,2955,2955,2955,2950,16338
20240508,094800,529673235,2955,2955,2955,2955,1300
20240508,094700,525831735,2955,2960,2960,2955,19935
20240508,094600,466894660,2965,2965,2965,2960,1512
20240508,094500,462416630,2965,2965,2965,2965,500
20240508,094400,460934130,2965,2965,2965,2960,1124
20240508,094300,457606810,2965,2960,2965,2960,769
20240508,094200,455330485,2965,2970,2970,2965,603
20240508,094100,453541930,2970,2970,2970,2970,50
20240508,094000,453393430,2970,2970,2970,2970,6
20240508,093900,453375610,2960,2960,2960,2960,1821
20240508,093800,447985450,2960,2970,2970,2960,4978
20240508,093700,433236070,2970,2970,2970,2970,0
20240508,093600,433236070,2970,2965,2970,2965,1173
20240508,093500,429755905,2960,2960,2965,2960,2856
20240508,093400,421297145,2960,2965,2965,2960,9626
20240508,093300,392803935,2965,2965,2965,2965,3970
20240508,093200,381032885,2965,2970,2970,2965,5788
20240508,093100,363871015,2965,2970,2970,2965,8554
20240508,093000,338483090,2975,2975,2975,2975,755
20240508,092900,336236965,2975,2970,2975,2970,1169
20240508,092800,332764535,2970,2970,2970,2970,2429
20240508,092700,325550405,2975,2970,2975,2970,578
20240508,092600,323833355,2970,2975,2980,2970,4700
20240508,092500,309855695,2975,2980,2985,2975,1131
20240508,092400,306485765,2985,2980,2985,2980,2202
20240508,092300,299922795,2975,2975,2975,2975,384
20240508,092200,298780395,2975,2975,2980,2975,502
20240508,092100,297286935,2970,2975,2975,2970,502
20240508,092000,295793490,2970,2970,2975,2970,190
20240508,091900,295228960,2970,2970,2970,2970,2120
20240508,091800,288932560,2970,2970,2970,2970,3095
20240508,091700,279740410,2970,2970,2970,2970,6516
20240508,091600,260387890,2970,2970,2970,2970,110
20240508,091500,260061190,2965,2980,2980,2965,4642
20240508,091400,246293845,2980,2980,2980,2970,1790
20240508,091300,240977520,2990,2975,2990,2970,338
20240508,091200,239972850,2970,2970,2975,2970,777
20240508,091100,237664540,2975,2965,2975,2965,1973
20240508,091000,231802590,2965,2975,2975,2965,3001
20240508,090900,222903860,2965,2995,2995,2965,17892
20240508,090800,169602240,2995,3000,3005,2995,3316
20240508,090700,159668670,3005,2995,3015,2995,12814
20240508,090600,121221450,3000,2990,3005,2990,10818
20240508,090500,88790090,2985,3000,3000,2985,240
20240508,090400,88073675,3000,2995,3000,2980,10908
20240508,090300,55482160,3000,2995,3000,2995,303
20240508,090200,54574160,3005,2980,3005,2980,1640
20240508,090100,49672080,2980,3000,3000,2980,2177
20240508,090000,43164745,3000,3000,3000,2970,14409