KissMeData/079980/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195000,301021130,3770,3770,3770,3770,2004
20240508,194900,301021130,3770,3770,3770,3770,0
20240508,194800,301021130,3770,3770,3770,3770,0
20240508,194700,301021130,3770,3770,3770,3770,0
20240508,194600,301021130,3770,3770,3770,3770,0
20240508,194500,301021130,3770,3770,3770,3770,0
20240508,194400,301021130,3770,3770,3770,3770,0
20240508,194300,301021130,3770,3770,3770,3770,0
20240508,194200,301021130,3770,3770,3770,3770,0
20240508,194100,301021130,3770,3770,3770,3770,0
20240508,194000,301021130,3770,3770,3770,3770,0
20240508,193900,301021130,3770,3770,3770,3770,0
20240508,193800,301021130,3770,3770,3770,3770,0
20240508,193700,301021130,3770,3770,3770,3770,0
20240508,193600,301021130,3770,3770,3770,3770,0
20240508,193500,301021130,3770,3770,3770,3770,0
20240508,193400,301021130,3770,3770,3770,3770,0
20240508,193300,301021130,3770,3770,3770,3770,0
20240508,193200,301021130,3770,3770,3770,3770,0
20240508,193100,301021130,3770,3770,3770,3770,0
20240508,193000,301021130,3770,3770,3770,3770,0
20240508,192900,301021130,3770,3770,3770,3770,0
20240508,192800,301021130,3770,3770,3770,3770,0
20240508,192700,301021130,3770,3770,3770,3770,0
20240508,192600,301021130,3770,3770,3770,3770,0
20240508,192500,301021130,3770,3770,3770,3770,0
20240508,192400,301021130,3770,3770,3770,3770,0
20240508,192300,301021130,3770,3770,3770,3770,0
20240508,192200,301021130,3770,3770,3770,3770,0
20240508,192100,301021130,3770,3770,3770,3770,0
20240508,192000,301021130,3770,3770,3770,3770,2004
20240508,191900,301021130,3770,3770,3770,3770,0
20240508,191800,301021130,3770,3770,3770,3770,0
20240508,191700,301021130,3770,3770,3770,3770,0
20240508,191600,301021130,3770,3770,3770,3770,0
20240508,191500,301021130,3770,3770,3770,3770,0
20240508,191400,301021130,3770,3770,3770,3770,0
20240508,191300,301021130,3770,3770,3770,3770,0
20240508,191200,301021130,3770,3770,3770,3770,0
20240508,191100,301021130,3770,3770,3770,3770,0
20240508,191000,301021130,3770,3770,3770,3770,0
20240508,190900,301021130,3770,3770,3770,3770,0
20240508,190800,301021130,3770,3770,3770,3770,0
20240508,190700,301021130,3770,3770,3770,3770,0
20240508,190600,301021130,3770,3770,3770,3770,0
20240508,190500,301021130,3770,3770,3770,3770,0
20240508,190400,301021130,3770,3770,3770,3770,0
20240508,190300,301021130,3770,3770,3770,3770,0
20240508,190200,301021130,3770,3770,3770,3770,0
20240508,190100,301021130,3770,3770,3770,3770,0
20240508,190000,301021130,3770,3770,3770,3770,0
20240508,185900,301021130,3770,3770,3770,3770,0
20240508,185800,301021130,3770,3770,3770,3770,0
20240508,185700,301021130,3770,3770,3770,3770,0
20240508,185600,301021130,3770,3770,3770,3770,0
20240508,185500,301021130,3770,3770,3770,3770,0
20240508,185400,301021130,3770,3770,3770,3770,0
20240508,185300,301021130,3770,3770,3770,3770,0
20240508,185200,301021130,3770,3770,3770,3770,0
20240508,185100,301021130,3770,3770,3770,3770,0
20240508,185000,301021130,3770,3770,3770,3770,2004
20240508,184900,301021130,3770,3770,3770,3770,0
20240508,184800,301021130,3770,3770,3770,3770,0
20240508,184700,301021130,3770,3770,3770,3770,0
20240508,184600,301021130,3770,3770,3770,3770,0
20240508,184500,301021130,3770,3770,3770,3770,0
20240508,184400,301021130,3770,3770,3770,3770,0
20240508,184300,301021130,3770,3770,3770,3770,0
20240508,184200,301021130,3770,3770,3770,3770,0
20240508,184100,301021130,3770,3770,3770,3770,0
20240508,184000,301021130,3770,3770,3770,3770,0
20240508,183900,301021130,3770,3770,3770,3770,0
20240508,183800,301021130,3770,3770,3770,3770,0
20240508,183700,301021130,3770,3770,3770,3770,0
20240508,183600,301021130,3770,3770,3770,3770,0
20240508,183500,301021130,3770,3770,3770,3770,0
20240508,183400,301021130,3770,3770,3770,3770,0
20240508,183300,301021130,3770,3770,3770,3770,0
20240508,183200,301021130,3770,3770,3770,3770,0
20240508,183100,301021130,3770,3770,3770,3770,0
20240508,183000,301021130,3770,3770,3770,3770,0
20240508,182900,301021130,3770,3770,3770,3770,0
20240508,182800,301021130,3770,3770,3770,3770,0
20240508,182700,301021130,3770,3770,3770,3770,0
20240508,182600,301021130,3770,3770,3770,3770,0
20240508,182500,301021130,3770,3770,3770,3770,0
20240508,182400,301021130,3770,3770,3770,3770,0
20240508,182300,301021130,3770,3770,3770,3770,0
20240508,182200,301021130,3770,3770,3770,3770,0
20240508,182100,301021130,3770,3770,3770,3770,0
20240508,182000,301021130,3770,3770,3770,3770,2004
20240508,181900,301021130,3770,3770,3770,3770,0
20240508,181800,301021130,3770,3770,3770,3770,0
20240508,181700,301021130,3770,3770,3770,3770,0
20240508,181600,301021130,3770,3770,3770,3770,0
20240508,181500,301021130,3770,3770,3770,3770,0
20240508,181400,301021130,3770,3770,3770,3770,0
20240508,181300,301021130,3770,3770,3770,3770,0
20240508,181200,301021130,3770,3770,3770,3770,0
20240508,181100,301021130,3770,3770,3770,3770,0
20240508,181000,301021130,3770,3770,3770,3770,0
20240508,180900,301021130,3770,3770,3770,3770,0
20240508,180800,301021130,3770,3770,3770,3770,0
20240508,180700,301021130,3770,3770,3770,3770,0
20240508,180600,301021130,3770,3770,3770,3770,0
20240508,180500,301021130,3770,3770,3770,3770,0
20240508,180400,301021130,3770,3770,3770,3770,0
20240508,180300,301021130,3770,3770,3770,3770,0
20240508,180200,301021130,3770,3770,3770,3770,0
20240508,180100,301021130,3770,3770,3770,3770,0
20240508,180000,301021130,3770,3770,3770,3770,0
20240508,175900,301021130,3770,3770,3770,3770,0
20240508,175800,301021130,3770,3770,3770,3770,0
20240508,175700,301021130,3770,3770,3770,3770,0
20240508,175600,301021130,3770,3770,3770,3770,0
20240508,175500,301021130,3770,3770,3770,3770,0
20240508,175400,301021130,3770,3770,3770,3770,0
20240508,175300,301021130,3770,3770,3770,3770,0
20240508,175200,301021130,3770,3770,3770,3770,0
20240508,175100,301021130,3770,3770,3770,3770,0
20240508,175000,301021130,3770,3770,3770,3770,2004
20240508,174900,301021130,3770,3770,3770,3770,0
20240508,174800,301021130,3770,3770,3770,3770,0
20240508,174700,301021130,3770,3770,3770,3770,0
20240508,174600,301021130,3770,3770,3770,3770,0
20240508,174500,301021130,3770,3770,3770,3770,0
20240508,174400,301021130,3770,3770,3770,3770,0
20240508,174300,301021130,3770,3770,3770,3770,0
20240508,174200,301021130,3770,3770,3770,3770,0
20240508,174100,301021130,3770,3770,3770,3770,0
20240508,174000,301021130,3770,3770,3770,3770,0
20240508,173900,301021130,3770,3770,3770,3770,0
20240508,173800,301021130,3770,3770,3770,3770,0
20240508,173700,301021130,3770,3770,3770,3770,0
20240508,173600,301021130,3770,3770,3770,3770,0
20240508,173500,301021130,3770,3770,3770,3770,0
20240508,173400,301021130,3770,3770,3770,3770,0
20240508,173300,301021130,3770,3770,3770,3770,0
20240508,173200,301021130,3770,3770,3770,3770,0
20240508,173100,301021130,3770,3770,3770,3770,0
20240508,173000,301021130,3770,3770,3770,3770,0
20240508,172900,301021130,3770,3770,3770,3770,0
20240508,172800,301021130,3770,3770,3770,3770,0
20240508,172700,301021130,3770,3770,3770,3770,0
20240508,172600,301021130,3770,3770,3770,3770,0
20240508,172500,301021130,3770,3770,3770,3770,0
20240508,172400,301021130,3770,3770,3770,3770,0
20240508,172300,301021130,3770,3770,3770,3770,0
20240508,172200,301021130,3770,3770,3770,3770,0
20240508,172100,301021130,3770,3770,3770,3770,0
20240508,172000,301021130,3770,3770,3770,3770,2004
20240508,171900,301021130,3770,3770,3770,3770,0
20240508,171800,301021130,3770,3770,3770,3770,0
20240508,171700,301021130,3770,3770,3770,3770,0
20240508,171600,301021130,3770,3770,3770,3770,0
20240508,171500,301021130,3770,3770,3770,3770,0
20240508,171400,301021130,3770,3770,3770,3770,0
20240508,171300,301021130,3770,3770,3770,3770,0
20240508,171200,301021130,3770,3770,3770,3770,0
20240508,171100,301021130,3770,3770,3770,3770,0
20240508,171000,301021130,3770,3770,3770,3770,0
20240508,170900,301021130,3770,3770,3770,3770,0
20240508,170800,301021130,3770,3770,3770,3770,0
20240508,170700,301021130,3770,3770,3770,3770,0
20240508,170600,301021130,3770,3770,3770,3770,0
20240508,170500,301021130,3770,3770,3770,3770,0
20240508,170400,301021130,3770,3770,3770,3770,0
20240508,170300,301021130,3770,3770,3770,3770,0
20240508,170200,301021130,3770,3770,3770,3770,0
20240508,170100,301021130,3770,3770,3770,3770,0
20240508,170000,301021130,3770,3770,3770,3770,0
20240508,165900,301021130,3770,3770,3770,3770,0
20240508,165800,301021130,3770,3770,3770,3770,0
20240508,165700,301021130,3770,3770,3770,3770,0
20240508,165600,301021130,3770,3770,3770,3770,0
20240508,165500,301021130,3770,3770,3770,3770,0
20240508,165400,301021130,3770,3770,3770,3770,0
20240508,165300,301021130,3770,3770,3770,3770,0
20240508,165200,301021130,3770,3770,3770,3770,0
20240508,165100,301021130,3770,3770,3770,3770,0
20240508,165000,301021130,3770,3770,3770,3770,2004
20240508,164900,301021130,3770,3770,3770,3770,0
20240508,164800,301021130,3770,3770,3770,3770,0
20240508,164700,301021130,3770,3770,3770,3770,0
20240508,164600,301021130,3770,3770,3770,3770,0
20240508,164500,301021130,3770,3770,3770,3770,0
20240508,164400,301021130,3770,3770,3770,3770,0
20240508,164300,301021130,3770,3770,3770,3770,0
20240508,164200,301021130,3770,3770,3770,3770,0
20240508,164100,301021130,3770,3770,3770,3770,0
20240508,164000,301021130,3770,3770,3770,3770,0
20240508,163900,301021130,3770,3770,3770,3770,0
20240508,163800,301021130,3770,3770,3770,3770,0
20240508,163700,301021130,3770,3770,3770,3770,0
20240508,163600,301021130,3770,3770,3770,3770,0
20240508,163500,301021130,3770,3770,3770,3770,0
20240508,163400,301021130,3770,3770,3770,3770,0
20240508,163300,301021130,3770,3770,3770,3770,0
20240508,163200,301021130,3770,3770,3770,3770,0
20240508,163100,301021130,3770,3770,3770,3770,0
20240508,163000,301021130,3770,3770,3770,3770,0
20240508,162900,301021130,3770,3770,3770,3770,0
20240508,162800,301021130,3770,3770,3770,3770,0
20240508,162700,301021130,3770,3770,3770,3770,0
20240508,162600,301021130,3770,3770,3770,3770,0
20240508,162500,301021130,3770,3770,3770,3770,0
20240508,162400,301021130,3770,3770,3770,3770,0
20240508,162300,301021130,3770,3770,3770,3770,0
20240508,162200,301021130,3770,3770,3770,3770,0
20240508,162100,301021130,3770,3770,3770,3770,0
20240508,162000,301021130,3770,3770,3770,3770,2004
20240508,161900,301021130,3770,3770,3770,3770,0
20240508,161800,301021130,3770,3770,3770,3770,0
20240508,161700,301021130,3770,3770,3770,3770,0
20240508,161600,301021130,3770,3770,3770,3770,0
20240508,161500,301021130,3770,3770,3770,3770,0
20240508,161400,301021130,3770,3770,3770,3770,0
20240508,161300,301021130,3770,3770,3770,3770,0
20240508,161200,301021130,3770,3770,3770,3770,0
20240508,161100,301021130,3770,3770,3770,3770,0
20240508,161000,301021130,3770,3770,3770,3770,0
20240508,160900,301021130,3770,3770,3770,3770,0
20240508,160800,301021130,3770,3770,3770,3770,0
20240508,160700,301021130,3770,3770,3770,3770,0
20240508,160600,301021130,3770,3770,3770,3770,0
20240508,160500,301021130,3770,3770,3770,3770,0
20240508,160400,301021130,3770,3770,3770,3770,0
20240508,160300,301021130,3770,3770,3770,3770,0
20240508,160200,301021130,3770,3770,3770,3770,0
20240508,160100,301021130,3770,3770,3770,3770,0
20240508,160000,301021130,3770,3770,3770,3770,0
20240508,155900,301021130,3770,3770,3770,3770,0
20240508,155800,301021130,3770,3770,3770,3770,0
20240508,155700,301021130,3770,3770,3770,3770,0
20240508,155600,301021130,3770,3770,3770,3770,0
20240508,155500,301021130,3770,3770,3770,3770,0
20240508,155400,301021130,3770,3770,3770,3770,0
20240508,155300,301021130,3770,3770,3770,3770,0
20240508,155200,301021130,3770,3770,3770,3770,0
20240508,155100,301021130,3770,3770,3770,3770,0
20240508,155000,301021130,3770,3770,3770,3770,2004
20240508,154900,301021130,3770,3770,3770,3770,0
20240508,154800,301021130,3770,3770,3770,3770,0
20240508,154700,301021130,3770,3770,3770,3770,0
20240508,154600,301021130,3770,3770,3770,3770,0
20240508,154500,301021130,3770,3770,3770,3770,0
20240508,154400,301021130,3770,3770,3770,3770,0
20240508,154300,301021130,3770,3770,3770,3770,0
20240508,154200,301021130,3770,3770,3770,3770,0
20240508,154100,301021130,3770,3770,3770,3770,0
20240508,154000,301021130,3770,3770,3770,3770,0
20240508,153900,301021130,3770,3770,3770,3770,0
20240508,153800,301021130,3770,3770,3770,3770,0
20240508,153700,301021130,3770,3770,3770,3770,0
20240508,153600,301021130,3770,3770,3770,3770,0
20240508,153500,301021130,3770,3770,3770,3770,0
20240508,153400,301021130,3770,3770,3770,3770,0
20240508,153300,301021130,3770,3770,3770,3770,0
20240508,153200,301021130,3770,3770,3770,3770,0
20240508,153100,301021130,3770,3770,3770,3770,0
20240508,153000,301021130,3770,3770,3770,3770,2004
20240508,152900,293466050,3775,3775,3775,3775,0
20240508,152800,293466050,3775,3775,3775,3775,0
20240508,152700,293466050,3775,3775,3775,3775,0
20240508,152600,293466050,3775,3775,3775,3775,0
20240508,152500,293466050,3775,3775,3775,3775,0
20240508,152400,293466050,3775,3775,3775,3775,0
20240508,152300,293466050,3775,3775,3775,3775,0
20240508,152200,293466050,3775,3775,3775,3775,0
20240508,152100,293466050,3775,3775,3775,3775,0
20240508,152000,293466050,3775,3775,3775,3775,0
20240508,151900,293466050,3775,3775,3775,3775,0
20240508,151800,293466050,3775,3775,3775,3775,3
20240508,151700,293454725,3770,3770,3770,3770,0
20240508,151600,293454725,3770,3775,3775,3770,80
20240508,151500,293152875,3770,3770,3770,3770,484
20240508,151400,291328195,3770,3780,3780,3770,376
20240508,151300,289910655,3775,3780,3780,3775,501
20240508,151200,288019375,3775,3775,3775,3775,2
20240508,151100,288011825,3780,3780,3780,3780,0
20240508,151000,288011825,3780,3780,3780,3780,0
20240508,150900,288011825,3780,3785,3785,3780,207
20240508,150800,287229145,3780,3780,3780,3780,138
20240508,150700,286707505,3770,3780,3780,3770,1174
20240508,150600,282280915,3780,3775,3780,3775,152
20240508,150500,281706585,3775,3775,3775,3775,61
20240508,150400,281476310,3775,3775,3775,3775,0
20240508,150300,281476310,3775,3775,3775,3775,0
20240508,150200,281476310,3775,3780,3780,3775,101
20240508,150100,281095030,3775,3775,3775,3775,0
20240508,150000,281095030,3775,3775,3775,3775,100
20240508,145900,280717530,3780,3780,3780,3780,0
20240508,145800,280717530,3780,3780,3780,3780,0
20240508,145700,280717530,3780,3775,3780,3775,92
20240508,145600,280370225,3780,3780,3780,3780,88
20240508,145500,280037585,3785,3785,3785,3785,0
20240508,145400,280037585,3785,3785,3785,3785,0
20240508,145300,280037585,3785,3785,3785,3785,1
20240508,145200,280033800,3780,3780,3780,3780,350
20240508,145100,278710800,3780,3780,3780,3780,0
20240508,145000,278710800,3780,3780,3780,3780,0
20240508,144900,278710800,3780,3780,3780,3780,0
20240508,144800,278710800,3780,3780,3780,3780,1
20240508,144700,278707020,3785,3785,3785,3785,3
20240508,144600,278695665,3785,3780,3785,3780,146
20240508,144500,278143515,3780,3780,3780,3780,1
20240508,144400,278139735,3780,3780,3780,3780,0
20240508,144300,278139735,3780,3785,3785,3780,151
20240508,144200,277568705,3795,3785,3800,3785,5248
20240508,144100,257640070,3780,3780,3780,3780,20
20240508,144000,257564470,3785,3780,3785,3780,542
20240508,143900,255515700,3775,3775,3775,3775,100
20240508,143800,255138200,3775,3770,3775,3770,12
20240508,143700,255092905,3770,3770,3770,3770,0
20240508,143600,255092905,3770,3770,3770,3770,250
20240508,143500,254150405,3770,3775,3775,3770,100
20240508,143400,253773380,3780,3765,3785,3765,2850
20240508,143300,243009260,3765,3765,3765,3765,39
20240508,143200,242862425,3765,3760,3765,3760,1311
20240508,143100,237926575,3760,3760,3760,3760,0
20240508,143000,237926575,3760,3760,3760,3760,4
20240508,142900,237911535,3760,3760,3765,3760,52
20240508,142800,237716010,3755,3755,3755,3755,100
20240508,142700,237340510,3760,3760,3760,3760,0
20240508,142600,237340510,3760,3760,3760,3760,0
20240508,142500,237340510,3760,3760,3760,3760,101
20240508,142400,236960750,3760,3760,3760,3760,0
20240508,142300,236960750,3760,3760,3760,3760,0
20240508,142200,236960750,3760,3760,3760,3760,3
20240508,142100,236949470,3755,3755,3755,3755,0
20240508,142000,236949470,3755,3760,3760,3755,2000
20240508,141900,229439420,3760,3760,3760,3760,17
20240508,141800,229375500,3760,3755,3760,3755,2440
20240508,141700,220210350,3750,3750,3750,3750,0
20240508,141600,220210350,3750,3750,3750,3750,11
20240508,141500,220169100,3755,3755,3755,3755,200
20240508,141400,219418100,3755,3755,3755,3755,0
20240508,141300,219418100,3755,3755,3755,3755,1
20240508,141200,219414345,3750,3750,3750,3750,39
20240508,141100,219268095,3750,3750,3750,3750,0
20240508,141000,219268095,3750,3750,3750,3750,1
20240508,140900,219264345,3745,3745,3745,3745,2
20240508,140800,219256855,3745,3745,3745,3745,0
20240508,140700,219256855,3745,3745,3745,3745,315
20240508,140600,218077180,3755,3755,3755,3755,0
20240508,140500,218077180,3755,3755,3755,3755,0
20240508,140400,218077180,3755,3745,3755,3745,622
20240508,140300,215743765,3755,3755,3755,3755,0
20240508,140200,215743765,3755,3755,3755,3755,267
20240508,140100,214741180,3745,3745,3745,3745,1500
20240508,140000,209123680,3745,3745,3745,3745,0
20240508,135900,209123680,3745,3745,3745,3745,11
20240508,135800,209082485,3755,3750,3755,3750,483
20240508,135700,207271230,3750,3750,3750,3750,25
20240508,135600,207177480,3750,3760,3760,3750,14
20240508,135500,207124970,3755,3750,3755,3750,233
20240508,135400,206250100,3750,3745,3755,3745,211
20240508,135300,205459845,3745,3745,3745,3745,12
20240508,135200,205414905,3745,3750,3750,3745,101
20240508,135100,205036160,3750,3750,3750,3750,409
20240508,135000,203502410,3755,3755,3755,3755,119
20240508,134900,203055565,3750,3755,3755,3750,165
20240508,134800,202436805,3755,3755,3755,3755,3
20240508,134700,202425540,3760,3760,3760,3760,5
20240508,134600,202406740,3750,3750,3750,3750,509
20240508,134500,200497990,3760,3750,3760,3750,3
20240508,134400,200486730,3750,3750,3750,3750,12
20240508,134300,200441730,3755,3760,3765,3755,186
20240508,134200,199743285,3765,3760,3765,3755,166
20240508,134100,199119160,3760,3760,3765,3760,47
20240508,134000,198942375,3770,3745,3770,3745,366
20240508,133900,197563880,3765,3740,3765,3740,5090
20240508,133800,178487690,3730,3730,3730,3730,10
20240508,133700,178450390,3730,3730,3730,3730,12
20240508,133600,178405630,3730,3730,3730,3730,0
20240508,133500,178405630,3730,3730,3730,3730,12
20240508,133400,178360870,3740,3740,3740,3740,3
20240508,133300,178349650,3730,3730,3730,3730,9
20240508,133200,178316080,3735,3735,3735,3735,100
20240508,133100,177942580,3735,3735,3735,3735,11
20240508,133000,177901495,3740,3740,3740,3740,103
20240508,132900,177516275,3740,3740,3740,3740,117
20240508,132800,177078695,3750,3750,3750,3750,0
20240508,132700,177078695,3750,3730,3750,3730,3821
20240508,132600,162775560,3735,3735,3740,3735,1342
20240508,132500,157763185,3730,3725,3730,3725,1093
20240508,132400,153686300,3715,3735,3735,3715,254
20240508,132300,152739025,3735,3720,3735,3720,309
20240508,132200,151586950,3720,3730,3730,3720,29
20240508,132100,151478880,3730,3730,3730,3730,53
20240508,132000,151281190,3720,3720,3720,3720,11
20240508,131900,151240270,3720,3725,3725,3720,10
20240508,131800,151203025,3725,3725,3725,3720,16
20240508,131700,151143480,3735,3735,3735,3735,0
20240508,131600,151143480,3735,3705,3735,3705,6064
20240508,131500,128539935,3700,3700,3700,3700,0
20240508,131400,128539935,3700,3700,3700,3700,0
20240508,131300,128539935,3700,3700,3700,3700,10
20240508,131200,128502935,3700,3700,3700,3700,5
20240508,131100,128484435,3700,3710,3710,3700,1347
20240508,131000,123487175,3690,3690,3690,3690,0
20240508,130900,123487175,3690,3690,3690,3690,11
20240508,130800,123446585,3690,3700,3700,3690,900
20240508,130700,120120050,3700,3700,3700,3700,10
20240508,130600,120083050,3700,3700,3700,3700,0
20240508,130500,120083050,3700,3700,3700,3700,11
20240508,130400,120042350,3705,3705,3705,3705,533
20240508,130300,118067585,3705,3705,3705,3705,0
20240508,130200,118067585,3705,3705,3705,3705,10
20240508,130100,118030535,3705,3705,3705,3705,0
20240508,130000,118030535,3705,3705,3705,3705,11
20240508,125900,117989780,3705,3705,3705,3705,0
20240508,125800,117989780,3705,3705,3705,3705,10
20240508,125700,117952730,3705,3705,3705,3705,60
20240508,125600,117730430,3705,3705,3705,3705,12
20240508,125500,117685970,3705,3705,3705,3705,0
20240508,125400,117685970,3705,3705,3705,3705,9
20240508,125300,117652625,3705,3705,3705,3705,0
20240508,125200,117652625,3705,3705,3705,3705,12
20240508,125100,117608165,3710,3710,3710,3710,229
20240508,125000,116758575,3710,3710,3710,3710,50
20240508,124900,116573075,3710,3710,3710,3710,18
20240508,124800,116506295,3710,3710,3710,3710,0
20240508,124700,116506295,3710,3710,3710,3710,14
20240508,124600,116454355,3710,3710,3710,3710,0
20240508,124500,116454355,3710,3710,3710,3710,10
20240508,124400,116417255,3720,3720,3720,3720,0
20240508,124300,116417255,3720,3710,3720,3710,13
20240508,124200,116369015,3715,3715,3715,3715,350
20240508,124100,115068765,3715,3705,3715,3705,295
20240508,124000,113974310,3705,3705,3705,3705,5
20240508,123900,113955785,3700,3700,3700,3700,0
20240508,123800,113955785,3700,3700,3700,3700,11
20240508,123700,113915085,3705,3705,3705,3705,48
20240508,123600,113737245,3700,3700,3700,3700,10
20240508,123500,113700245,3700,3700,3700,3700,0
20240508,123400,113700245,3700,3700,3700,3700,12
20240508,123300,113655845,3700,3700,3700,3700,0
20240508,123200,113655845,3700,3700,3700,3700,10
20240508,123100,113618845,3710,3710,3710,3710,316
20240508,123000,112446485,3700,3700,3700,3700,11
20240508,122900,112405785,3710,3710,3710,3710,1
20240508,122800,112402075,3700,3700,3700,3700,0
20240508,122700,112402075,3700,3705,3705,3700,410
20240508,122600,110883075,3705,3705,3705,3705,40
20240508,122500,110734875,3705,3705,3705,3705,11
20240508,122400,110694120,3710,3700,3710,3700,11
20240508,122300,110653410,3700,3700,3700,3700,10
20240508,122200,110616410,3710,3705,3710,3705,110
20240508,122100,110208365,3705,3705,3705,3705,11
20240508,122000,110167610,3705,3705,3705,3705,0
20240508,121900,110167610,3705,3705,3705,3705,10
20240508,121800,110130560,3710,3710,3710,3710,11
20240508,121700,110089750,3700,3700,3700,3700,0
20240508,121600,110089750,3700,3700,3700,3700,10
20240508,121500,110052750,3700,3700,3700,3700,0
20240508,121400,110052750,3700,3700,3700,3700,11
20240508,121300,110012050,3710,3710,3710,3710,47
20240508,121200,109837680,3700,3710,3710,3700,27
20240508,121100,109737620,3710,3710,3710,3710,5
20240508,121000,109719070,3700,3700,3700,3700,10
20240508,120900,109682070,3710,3710,3710,3710,1
20240508,120800,109678360,3700,3700,3700,3700,10
20240508,120700,109641360,3700,3700,3700,3700,0
20240508,120600,109641360,3700,3700,3700,3700,0
20240508,120500,109641360,3700,3700,3700,3700,11
20240508,120400,109600660,3700,3700,3700,3700,0
20240508,120300,109600660,3700,3700,3700,3700,12
20240508,120200,109556260,3700,3700,3700,3700,450
20240508,120100,107891260,3700,3700,3700,3700,9
20240508,120000,107857960,3725,3700,3725,3700,1281
20240508,115900,103096545,3690,3690,3690,3690,12
20240508,115800,103052265,3700,3700,3700,3700,1
20240508,115700,103048565,3695,3695,3695,3695,9
20240508,115600,103015310,3700,3700,3700,3700,10
20240508,115500,102978310,3695,3695,3695,3695,0
20240508,115400,102978310,3695,3695,3695,3695,11
20240508,115300,102937665,3700,3700,3700,3700,1
20240508,115200,102933965,3690,3690,3690,3690,10
20240508,115100,102897065,3700,3700,3700,3700,37
20240508,115000,102760165,3700,3700,3700,3700,112
20240508,114900,102345765,3705,3705,3705,3705,0
20240508,114800,102345765,3705,3700,3705,3700,60
20240508,114700,102123760,3700,3700,3700,3700,0
20240508,114600,102123760,3700,3700,3700,3700,462
20240508,114500,100414360,3705,3700,3705,3700,645
20240508,114400,98027135,3705,3700,3705,3700,19
20240508,114300,97956785,3700,3700,3700,3700,0
20240508,114200,97956785,3700,3700,3700,3700,100
20240508,114100,97586785,3700,3700,3700,3700,12
20240508,114000,97542385,3700,3700,3700,3700,0
20240508,113900,97542385,3700,3700,3700,3700,509
20240508,113800,95659085,3685,3685,3685,3685,35
20240508,113700,95530110,3685,3695,3695,3685,626
20240508,113600,93217160,3695,3685,3695,3685,11
20240508,113500,93176615,3685,3685,3685,3685,10
20240508,113400,93139765,3695,3695,3695,3695,1
20240508,113300,93136070,3685,3685,3685,3685,31
20240508,113200,93021835,3685,3685,3685,3685,0
20240508,113100,93021835,3685,3685,3685,3685,0
20240508,113000,93021835,3685,3685,3685,3685,11
20240508,112900,92981300,3685,3685,3685,3685,0
20240508,112800,92981300,3685,3690,3690,3685,622
20240508,112700,90686175,3690,3690,3690,3690,8
20240508,112600,90656655,3690,3690,3690,3690,2
20240508,112500,90649275,3695,3695,3695,3695,1
20240508,112400,90645580,3690,3685,3690,3685,21
20240508,112300,90568145,3685,3685,3685,3685,0
20240508,112200,90568145,3685,3685,3685,3685,10
20240508,112100,90531295,3690,3690,3690,3690,0
20240508,112000,90531295,3690,3690,3690,3690,756
20240508,111900,87741655,3685,3685,3685,3685,406
20240508,111800,86245545,3685,3685,3685,3685,100
20240508,111700,85877045,3685,3685,3685,3680,588
20240508,111600,83710315,3685,3685,3685,3685,1
20240508,111500,83706630,3675,3680,3680,3675,215
20240508,111400,82916430,3695,3695,3695,3695,0
20240508,111300,82916430,3695,3670,3695,3670,22
20240508,111200,82835390,3675,3675,3675,3675,746
20240508,111100,80093840,3675,3675,3675,3675,11
20240508,111000,80053415,3675,3680,3680,3675,239
20240508,110900,79174180,3695,3695,3695,3695,1
20240508,110800,79170485,3680,3695,3695,3680,11
20240508,110700,79129990,3685,3685,3685,3685,100
20240508,110600,78761490,3685,3685,3685,3685,10
20240508,110500,78724640,3695,3695,3695,3695,0
20240508,110400,78724640,3695,3695,3695,3695,100
20240508,110300,78355140,3690,3690,3690,3690,25
20240508,110200,78262890,3695,3695,3695,3695,100
20240508,110100,77893390,3695,3700,3700,3695,53
20240508,110000,77697540,3705,3705,3705,3705,0
20240508,105900,77697540,3705,3705,3705,3705,0
20240508,105800,77697540,3705,3705,3705,3705,0
20240508,105700,77697540,3705,3705,3705,3705,3
20240508,105600,77686425,3705,3705,3705,3705,0
20240508,105500,77686425,3705,3705,3705,3705,0
20240508,105400,77686425,3705,3705,3705,3705,101
20240508,105300,77312220,3705,3705,3705,3705,0
20240508,105200,77312220,3705,3705,3705,3705,100
20240508,105100,76941720,3705,3705,3705,3705,1
20240508,105000,76938015,3705,3705,3705,3705,100
20240508,104900,76567515,3705,3705,3705,3705,0
20240508,104800,76567515,3705,3700,3705,3700,82
20240508,104700,76263955,3705,3705,3705,3705,3
20240508,104600,76252840,3710,3705,3710,3700,419
20240508,104500,74702030,3720,3705,3720,3705,3
20240508,104400,74690885,3720,3720,3720,3720,1
20240508,104300,74687165,3700,3700,3700,3700,3
20240508,104200,74676065,3710,3695,3710,3695,138
20240508,104100,74165405,3725,3725,3725,3725,339
20240508,104000,72902630,3725,3695,3725,3695,2016
20240508,103900,65437910,3685,3685,3685,3685,0
20240508,103800,65437910,3685,3685,3685,3685,139
20240508,103700,64925695,3680,3660,3680,3660,8106
20240508,103600,35180910,3665,3665,3665,3665,0
20240508,103500,35180910,3665,3665,3665,3665,0
20240508,103400,35180910,3665,3665,3665,3665,0
20240508,103300,35180910,3665,3665,3665,3665,4
20240508,103200,35166250,3665,3665,3665,3665,0
20240508,103100,35166250,3665,3665,3665,3665,10
20240508,103000,35129600,3665,3665,3665,3665,0
20240508,102900,35129600,3665,3665,3665,3665,10
20240508,102800,35092950,3665,3665,3665,3665,0
20240508,102700,35092950,3665,3665,3665,3665,0
20240508,102600,35092950,3665,3665,3665,3665,0
20240508,102500,35092950,3665,3665,3665,3665,0
20240508,102400,35092950,3665,3665,3665,3665,0
20240508,102300,35092950,3665,3665,3665,3665,0
20240508,102200,35092950,3665,3665,3665,3665,0
20240508,102100,35092950,3665,3665,3665,3665,0
20240508,102000,35092950,3665,3665,3665,3665,0
20240508,101900,35092950,3665,3665,3665,3665,0
20240508,101800,35092950,3665,3665,3665,3665,0
20240508,101700,35092950,3665,3665,3665,3665,0
20240508,101600,35092950,3665,3665,3665,3665,0
20240508,101500,35092950,3665,3665,3665,3665,0
20240508,101400,35092950,3665,3665,3665,3665,0
20240508,101300,35092950,3665,3665,3665,3665,0
20240508,101200,35092950,3665,3665,3665,3665,1
20240508,101100,35089285,3660,3655,3660,3655,925
20240508,101000,31707925,3655,3655,3655,3655,503
20240508,100900,29869460,3660,3660,3660,3655,265
20240508,100800,28900715,3660,3660,3660,3660,2
20240508,100700,28893395,3660,3660,3660,3660,0
20240508,100600,28893395,3660,3660,3660,3660,590
20240508,100500,26733995,3670,3670,3670,3670,0
20240508,100400,26733995,3670,3670,3670,3670,1
20240508,100300,26730325,3670,3670,3670,3670,0
20240508,100200,26730325,3670,3670,3670,3670,1
20240508,100100,26726655,3670,3670,3670,3670,0
20240508,100000,26726655,3670,3670,3670,3670,0
20240508,095900,26726655,3670,3670,3670,3670,0
20240508,095800,26726655,3670,3670,3670,3670,0
20240508,095700,26726655,3670,3665,3670,3665,58
20240508,095600,26514080,3665,3665,3665,3665,0
20240508,095500,26514080,3665,3665,3665,3665,2041
20240508,095400,19033815,3670,3670,3670,3670,0
20240508,095300,19033815,3670,3670,3670,3670,0
20240508,095200,19033815,3670,3670,3670,3670,3
20240508,095100,19022805,3675,3675,3675,3675,448
20240508,095000,17376405,3670,3670,3670,3670,1206
20240508,094900,12950385,3670,3670,3670,3670,3
20240508,094800,12939375,3675,3675,3675,3675,0
20240508,094700,12939375,3675,3675,3675,3675,0
20240508,094600,12939375,3675,3675,3675,3675,0
20240508,094500,12939375,3675,3675,3675,3675,7
20240508,094400,12913650,3675,3675,3675,3675,0
20240508,094300,12913650,3675,3675,3675,3675,0
20240508,094200,12913650,3675,3660,3675,3660,606
20240508,094100,10695600,3675,3675,3675,3675,0
20240508,094000,10695600,3675,3665,3675,3665,2
20240508,093900,10688260,3675,3675,3675,3675,0
20240508,093800,10688260,3675,3675,3675,3675,3
20240508,093700,10677235,3675,3675,3675,3675,0
20240508,093600,10677235,3675,3675,3675,3675,0
20240508,093500,10677235,3675,3675,3675,3675,0
20240508,093400,10677235,3675,3675,3675,3675,2
20240508,093300,10669885,3675,3670,3675,3670,426
20240508,093200,9106460,3675,3675,3675,3675,0
20240508,093100,9106460,3675,3675,3675,3675,7
20240508,093000,9080735,3675,3675,3675,3675,0
20240508,092900,9080735,3675,3675,3675,3675,3
20240508,092800,9069710,3680,3680,3680,3680,0
20240508,092700,9069710,3680,3680,3680,3680,0
20240508,092600,9069710,3680,3680,3680,3680,5
20240508,092500,9051310,3680,3680,3680,3680,0
20240508,092400,9051310,3680,3680,3680,3680,0
20240508,092300,9051310,3680,3670,3680,3660,239
20240508,092200,8174350,3680,3680,3680,3680,0
20240508,092100,8174350,3680,3680,3680,3680,301
20240508,092000,7066670,3680,3680,3680,3680,0
20240508,091900,7066670,3680,3680,3680,3680,0
20240508,091800,7066670,3680,3680,3680,3680,0
20240508,091700,7066670,3680,3680,3680,3680,1
20240508,091600,7062990,3675,3675,3675,3675,306
20240508,091500,5938440,3675,3675,3675,3675,1
20240508,091400,5934765,3675,3675,3675,3675,0
20240508,091300,5934765,3675,3675,3675,3675,0
20240508,091200,5934765,3675,3675,3675,3675,528
20240508,091100,3994365,3675,3675,3675,3675,50
20240508,091000,3810615,3675,3670,3675,3670,100
20240508,090900,3443365,3675,3675,3675,3675,0
20240508,090800,3443365,3675,3675,3675,3675,0
20240508,090700,3443365,3675,3675,3675,3675,0
20240508,090600,3443365,3675,3675,3675,3675,0
20240508,090500,3443365,3675,3675,3675,3675,0
20240508,090400,3443365,3675,3675,3675,3675,0
20240508,090300,3443365,3675,3675,3675,3675,0
20240508,090200,3443365,3675,3675,3675,3675,0
20240508,090100,3443365,3675,3660,3675,3655,223
20240508,090000,2628275,3680,3675,3680,3665,716