KissMeData/083790/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195200,384441335,3150,3150,3150,3150,12057
20240508,195100,384441335,3150,3150,3150,3150,0
20240508,195000,384441335,3150,3150,3150,3150,0
20240508,194900,384441335,3150,3150,3150,3150,0
20240508,194800,384441335,3150,3150,3150,3150,0
20240508,194700,384441335,3150,3150,3150,3150,0
20240508,194600,384441335,3150,3150,3150,3150,0
20240508,194500,384441335,3150,3150,3150,3150,0
20240508,194400,384441335,3150,3150,3150,3150,0
20240508,194300,384441335,3150,3150,3150,3150,0
20240508,194200,384441335,3150,3150,3150,3150,0
20240508,194100,384441335,3150,3150,3150,3150,0
20240508,194000,384441335,3150,3150,3150,3150,0
20240508,193900,384441335,3150,3150,3150,3150,0
20240508,193800,384441335,3150,3150,3150,3150,0
20240508,193700,384441335,3150,3150,3150,3150,0
20240508,193600,384441335,3150,3150,3150,3150,0
20240508,193500,384441335,3150,3150,3150,3150,0
20240508,193400,384441335,3150,3150,3150,3150,0
20240508,193300,384441335,3150,3150,3150,3150,0
20240508,193200,384441335,3150,3150,3150,3150,0
20240508,193100,384441335,3150,3150,3150,3150,0
20240508,193000,384441335,3150,3150,3150,3150,0
20240508,192900,384441335,3150,3150,3150,3150,0
20240508,192800,384441335,3150,3150,3150,3150,0
20240508,192700,384441335,3150,3150,3150,3150,0
20240508,192600,384441335,3150,3150,3150,3150,0
20240508,192500,384441335,3150,3150,3150,3150,0
20240508,192400,384441335,3150,3150,3150,3150,0
20240508,192300,384441335,3150,3150,3150,3150,0
20240508,192200,384441335,3150,3150,3150,3150,12057
20240508,192100,384441335,3150,3150,3150,3150,0
20240508,192000,384441335,3150,3150,3150,3150,0
20240508,191900,384441335,3150,3150,3150,3150,0
20240508,191800,384441335,3150,3150,3150,3150,0
20240508,191700,384441335,3150,3150,3150,3150,0
20240508,191600,384441335,3150,3150,3150,3150,0
20240508,191500,384441335,3150,3150,3150,3150,0
20240508,191400,384441335,3150,3150,3150,3150,0
20240508,191300,384441335,3150,3150,3150,3150,0
20240508,191200,384441335,3150,3150,3150,3150,0
20240508,191100,384441335,3150,3150,3150,3150,0
20240508,191000,384441335,3150,3150,3150,3150,0
20240508,190900,384441335,3150,3150,3150,3150,0
20240508,190800,384441335,3150,3150,3150,3150,0
20240508,190700,384441335,3150,3150,3150,3150,0
20240508,190600,384441335,3150,3150,3150,3150,0
20240508,190500,384441335,3150,3150,3150,3150,0
20240508,190400,384441335,3150,3150,3150,3150,0
20240508,190300,384441335,3150,3150,3150,3150,0
20240508,190200,384441335,3150,3150,3150,3150,0
20240508,190100,384441335,3150,3150,3150,3150,0
20240508,190000,384441335,3150,3150,3150,3150,0
20240508,185900,384441335,3150,3150,3150,3150,0
20240508,185800,384441335,3150,3150,3150,3150,0
20240508,185700,384441335,3150,3150,3150,3150,0
20240508,185600,384441335,3150,3150,3150,3150,0
20240508,185500,384441335,3150,3150,3150,3150,0
20240508,185400,384441335,3150,3150,3150,3150,0
20240508,185300,384441335,3150,3150,3150,3150,0
20240508,185200,384441335,3150,3150,3150,3150,12057
20240508,185100,384441335,3150,3150,3150,3150,0
20240508,185000,384441335,3150,3150,3150,3150,0
20240508,184900,384441335,3150,3150,3150,3150,0
20240508,184800,384441335,3150,3150,3150,3150,0
20240508,184700,384441335,3150,3150,3150,3150,0
20240508,184600,384441335,3150,3150,3150,3150,0
20240508,184500,384441335,3150,3150,3150,3150,0
20240508,184400,384441335,3150,3150,3150,3150,0
20240508,184300,384441335,3150,3150,3150,3150,0
20240508,184200,384441335,3150,3150,3150,3150,0
20240508,184100,384441335,3150,3150,3150,3150,0
20240508,184000,384441335,3150,3150,3150,3150,0
20240508,183900,384441335,3150,3150,3150,3150,0
20240508,183800,384441335,3150,3150,3150,3150,0
20240508,183700,384441335,3150,3150,3150,3150,0
20240508,183600,384441335,3150,3150,3150,3150,0
20240508,183500,384441335,3150,3150,3150,3150,0
20240508,183400,384441335,3150,3150,3150,3150,0
20240508,183300,384441335,3150,3150,3150,3150,0
20240508,183200,384441335,3150,3150,3150,3150,0
20240508,183100,384441335,3150,3150,3150,3150,0
20240508,183000,384441335,3150,3150,3150,3150,0
20240508,182900,384441335,3150,3150,3150,3150,0
20240508,182800,384441335,3150,3150,3150,3150,0
20240508,182700,384441335,3150,3150,3150,3150,0
20240508,182600,384441335,3150,3150,3150,3150,0
20240508,182500,384441335,3150,3150,3150,3150,0
20240508,182400,384441335,3150,3150,3150,3150,0
20240508,182300,384441335,3150,3150,3150,3150,0
20240508,182200,384441335,3150,3150,3150,3150,12057
20240508,182100,384441335,3150,3150,3150,3150,0
20240508,182000,384441335,3150,3150,3150,3150,0
20240508,181900,384441335,3150,3150,3150,3150,0
20240508,181800,384441335,3150,3150,3150,3150,0
20240508,181700,384441335,3150,3150,3150,3150,0
20240508,181600,384441335,3150,3150,3150,3150,0
20240508,181500,384441335,3150,3150,3150,3150,0
20240508,181400,384441335,3150,3150,3150,3150,0
20240508,181300,384441335,3150,3150,3150,3150,0
20240508,181200,384441335,3150,3150,3150,3150,0
20240508,181100,384441335,3150,3150,3150,3150,0
20240508,181000,384441335,3150,3150,3150,3150,0
20240508,180900,384441335,3150,3150,3150,3150,0
20240508,180800,384441335,3150,3150,3150,3150,0
20240508,180700,384441335,3150,3150,3150,3150,0
20240508,180600,384441335,3150,3150,3150,3150,0
20240508,180500,384441335,3150,3150,3150,3150,0
20240508,180400,384441335,3150,3150,3150,3150,0
20240508,180300,384441335,3150,3150,3150,3150,0
20240508,180200,384441335,3150,3150,3150,3150,0
20240508,180100,384441335,3150,3150,3150,3150,0
20240508,180000,384441335,3150,3150,3150,3150,0
20240508,175900,384441335,3150,3150,3150,3150,0
20240508,175800,384441335,3150,3150,3150,3150,0
20240508,175700,384441335,3150,3150,3150,3150,0
20240508,175600,384441335,3150,3150,3150,3150,0
20240508,175500,384441335,3150,3150,3150,3150,0
20240508,175400,384441335,3150,3150,3150,3150,0
20240508,175300,384441335,3150,3150,3150,3150,0
20240508,175200,384441335,3150,3150,3150,3150,12057
20240508,175100,384441335,3150,3150,3150,3150,0
20240508,175000,384441335,3150,3150,3150,3150,0
20240508,174900,384441335,3150,3150,3150,3150,0
20240508,174800,384441335,3150,3150,3150,3150,0
20240508,174700,384441335,3150,3150,3150,3150,0
20240508,174600,384441335,3150,3150,3150,3150,0
20240508,174500,384441335,3150,3150,3150,3150,0
20240508,174400,384441335,3150,3150,3150,3150,0
20240508,174300,384441335,3150,3150,3150,3150,0
20240508,174200,384441335,3150,3150,3150,3150,0
20240508,174100,384441335,3150,3150,3150,3150,0
20240508,174000,384441335,3150,3150,3150,3150,0
20240508,173900,384441335,3150,3150,3150,3150,0
20240508,173800,384441335,3150,3150,3150,3150,0
20240508,173700,384441335,3150,3150,3150,3150,0
20240508,173600,384441335,3150,3150,3150,3150,0
20240508,173500,384441335,3150,3150,3150,3150,0
20240508,173400,384441335,3150,3150,3150,3150,0
20240508,173300,384441335,3150,3150,3150,3150,0
20240508,173200,384441335,3150,3150,3150,3150,0
20240508,173100,384441335,3150,3150,3150,3150,0
20240508,173000,384441335,3150,3150,3150,3150,0
20240508,172900,384441335,3150,3150,3150,3150,0
20240508,172800,384441335,3150,3150,3150,3150,0
20240508,172700,384441335,3150,3150,3150,3150,0
20240508,172600,384441335,3150,3150,3150,3150,0
20240508,172500,384441335,3150,3150,3150,3150,0
20240508,172400,384441335,3150,3150,3150,3150,0
20240508,172300,384441335,3150,3150,3150,3150,0
20240508,172200,384441335,3150,3150,3150,3150,12057
20240508,172100,384441335,3150,3150,3150,3150,0
20240508,172000,384441335,3150,3150,3150,3150,0
20240508,171900,384441335,3150,3150,3150,3150,0
20240508,171800,384441335,3150,3150,3150,3150,0
20240508,171700,384441335,3150,3150,3150,3150,0
20240508,171600,384441335,3150,3150,3150,3150,0
20240508,171500,384441335,3150,3150,3150,3150,0
20240508,171400,384441335,3150,3150,3150,3150,0
20240508,171300,384441335,3150,3150,3150,3150,0
20240508,171200,384441335,3150,3150,3150,3150,0
20240508,171100,384441335,3150,3150,3150,3150,0
20240508,171000,384441335,3150,3150,3150,3150,0
20240508,170900,384441335,3150,3150,3150,3150,0
20240508,170800,384441335,3150,3150,3150,3150,0
20240508,170700,384441335,3150,3150,3150,3150,0
20240508,170600,384441335,3150,3150,3150,3150,0
20240508,170500,384441335,3150,3150,3150,3150,0
20240508,170400,384441335,3150,3150,3150,3150,0
20240508,170300,384441335,3150,3150,3150,3150,0
20240508,170200,384441335,3150,3150,3150,3150,0
20240508,170100,384441335,3150,3150,3150,3150,0
20240508,170000,384441335,3150,3150,3150,3150,0
20240508,165900,384441335,3150,3150,3150,3150,0
20240508,165800,384441335,3150,3150,3150,3150,0
20240508,165700,384441335,3150,3150,3150,3150,0
20240508,165600,384441335,3150,3150,3150,3150,0
20240508,165500,384441335,3150,3150,3150,3150,0
20240508,165400,384441335,3150,3150,3150,3150,0
20240508,165300,384441335,3150,3150,3150,3150,0
20240508,165200,384441335,3150,3150,3150,3150,12057
20240508,165100,384441335,3150,3150,3150,3150,0
20240508,165000,384441335,3150,3150,3150,3150,0
20240508,164900,384441335,3150,3150,3150,3150,0
20240508,164800,384441335,3150,3150,3150,3150,0
20240508,164700,384441335,3150,3150,3150,3150,0
20240508,164600,384441335,3150,3150,3150,3150,0
20240508,164500,384441335,3150,3150,3150,3150,0
20240508,164400,384441335,3150,3150,3150,3150,0
20240508,164300,384441335,3150,3150,3150,3150,0
20240508,164200,384441335,3150,3150,3150,3150,0
20240508,164100,384441335,3150,3150,3150,3150,0
20240508,164000,384441335,3150,3150,3150,3150,0
20240508,163900,384441335,3150,3150,3150,3150,0
20240508,163800,384441335,3150,3150,3150,3150,0
20240508,163700,384441335,3150,3150,3150,3150,0
20240508,163600,384441335,3150,3150,3150,3150,0
20240508,163500,384441335,3150,3150,3150,3150,0
20240508,163400,384441335,3150,3150,3150,3150,0
20240508,163300,384441335,3150,3150,3150,3150,0
20240508,163200,384441335,3150,3150,3150,3150,0
20240508,163100,384441335,3150,3150,3150,3150,0
20240508,163000,384441335,3150,3150,3150,3150,0
20240508,162900,384441335,3150,3150,3150,3150,0
20240508,162800,384441335,3150,3150,3150,3150,0
20240508,162700,384441335,3150,3150,3150,3150,0
20240508,162600,384441335,3150,3150,3150,3150,0
20240508,162500,384441335,3150,3150,3150,3150,0
20240508,162400,384441335,3150,3150,3150,3150,0
20240508,162300,384441335,3150,3150,3150,3150,0
20240508,162200,384441335,3150,3150,3150,3150,12057
20240508,162100,384441335,3150,3150,3150,3150,0
20240508,162000,384441335,3150,3150,3150,3150,0
20240508,161900,384441335,3150,3150,3150,3150,0
20240508,161800,384441335,3150,3150,3150,3150,0
20240508,161700,384441335,3150,3150,3150,3150,0
20240508,161600,384441335,3150,3150,3150,3150,0
20240508,161500,384441335,3150,3150,3150,3150,0
20240508,161400,384441335,3150,3150,3150,3150,0
20240508,161300,384441335,3150,3150,3150,3150,0
20240508,161200,384441335,3150,3150,3150,3150,0
20240508,161100,384441335,3150,3150,3150,3150,0
20240508,161000,384441335,3150,3150,3150,3150,0
20240508,160900,384441335,3150,3150,3150,3150,0
20240508,160800,384441335,3150,3150,3150,3150,0
20240508,160700,384441335,3150,3150,3150,3150,0
20240508,160600,384441335,3150,3150,3150,3150,0
20240508,160500,384441335,3150,3150,3150,3150,0
20240508,160400,384441335,3150,3150,3150,3150,0
20240508,160300,384441335,3150,3150,3150,3150,0
20240508,160200,384441335,3150,3150,3150,3150,0
20240508,160100,384441335,3150,3150,3150,3150,0
20240508,160000,384441335,3150,3150,3150,3150,0
20240508,155900,384441335,3150,3150,3150,3150,0
20240508,155800,384441335,3150,3150,3150,3150,0
20240508,155700,384441335,3150,3150,3150,3150,0
20240508,155600,384441335,3150,3150,3150,3150,0
20240508,155500,384441335,3150,3150,3150,3150,0
20240508,155400,384441335,3150,3150,3150,3150,0
20240508,155300,384441335,3150,3150,3150,3150,0
20240508,155200,384441335,3150,3150,3150,3150,12057
20240508,155100,384441335,3150,3150,3150,3150,0
20240508,155000,384441335,3150,3150,3150,3150,0
20240508,154900,384441335,3150,3150,3150,3150,0
20240508,154800,384441335,3150,3150,3150,3150,0
20240508,154700,384441335,3150,3150,3150,3150,0
20240508,154600,384441335,3150,3150,3150,3150,0
20240508,154500,384441335,3150,3150,3150,3150,0
20240508,154400,384441335,3150,3150,3150,3150,0
20240508,154300,384441335,3150,3150,3150,3150,0
20240508,154200,384441335,3150,3150,3150,3150,0
20240508,154100,384441335,3150,3150,3150,3150,0
20240508,154000,384441335,3150,3150,3150,3150,0
20240508,153900,384441335,3150,3150,3150,3150,0
20240508,153800,384441335,3150,3150,3150,3150,0
20240508,153700,384441335,3150,3150,3150,3150,0
20240508,153600,384441335,3150,3150,3150,3150,0
20240508,153500,384441335,3150,3150,3150,3150,0
20240508,153400,384441335,3150,3150,3150,3150,0
20240508,153300,384441335,3150,3150,3150,3150,0
20240508,153200,384441335,3150,3150,3150,3150,0
20240508,153100,384441335,3150,3150,3150,3150,0
20240508,153000,384441335,3150,3150,3150,3150,12057
20240508,152900,346461785,3135,3135,3135,3135,0
20240508,152800,346461785,3135,3135,3135,3135,0
20240508,152700,346461785,3135,3135,3135,3135,0
20240508,152600,346461785,3135,3135,3135,3135,0
20240508,152500,346461785,3135,3135,3135,3135,0
20240508,152400,346461785,3135,3135,3135,3135,0
20240508,152300,346461785,3135,3135,3135,3135,0
20240508,152200,346461785,3135,3135,3135,3135,0
20240508,152100,346461785,3135,3135,3135,3135,0
20240508,152000,346461785,3135,3135,3135,3135,0
20240508,151900,346461785,3135,3120,3135,3120,24
20240508,151800,346386845,3140,3140,3140,3120,71
20240508,151700,346164125,3140,3135,3140,3135,1392
20240508,151600,341800100,3135,3135,3135,3135,65
20240508,151500,341596325,3135,3120,3135,3110,1816
20240508,151400,335926645,3115,3115,3115,3115,13
20240508,151300,335886150,3120,3120,3120,3120,49
20240508,151200,335733270,3120,3120,3120,3120,0
20240508,151100,335733270,3120,3120,3120,3120,0
20240508,151000,335733270,3120,3120,3120,3120,0
20240508,150900,335733270,3120,3120,3120,3120,1
20240508,150800,335730150,3115,3115,3115,3115,0
20240508,150700,335730150,3115,3120,3120,3110,1053
20240508,150600,332449555,3110,3110,3110,3110,0
20240508,150500,332449555,3110,3115,3115,3110,445
20240508,150400,331065595,3120,3120,3120,3120,0
20240508,150300,331065595,3120,3120,3120,3120,2
20240508,150200,331059355,3120,3120,3120,3120,4
20240508,150100,331046875,3120,3120,3120,3120,0
20240508,150000,331046875,3120,3120,3120,3120,1
20240508,145900,331043755,3115,3115,3115,3115,104
20240508,145800,330719795,3115,3115,3115,3115,10
20240508,145700,330688645,3110,3125,3125,3110,53
20240508,145600,330523125,3120,3125,3125,3110,104
20240508,145500,330198145,3110,3110,3110,3110,36
20240508,145400,330086185,3110,3125,3125,3110,34
20240508,145300,329980160,3105,3105,3105,3105,0
20240508,145200,329980160,3105,3105,3105,3105,0
20240508,145100,329980160,3105,3105,3105,3105,0
20240508,145000,329980160,3105,3105,3105,3105,0
20240508,144900,329980160,3105,3105,3105,3105,0
20240508,144800,329980160,3105,3105,3105,3105,500
20240508,144700,328427660,3110,3110,3110,3110,0
20240508,144600,328427660,3110,3110,3110,3110,5
20240508,144500,328412110,3105,3105,3105,3105,28
20240508,144400,328325170,3115,3120,3120,3115,10
20240508,144300,328293995,3125,3125,3125,3125,0
20240508,144200,328293995,3125,3125,3125,3110,16
20240508,144100,328244205,3110,3110,3110,3110,83
20240508,144000,327986075,3110,3110,3110,3110,2
20240508,143900,327979855,3105,3105,3105,3105,0
20240508,143800,327979855,3105,3105,3105,3105,10000
20240508,143700,296929855,3125,3125,3125,3125,0
20240508,143600,296929855,3125,3125,3125,3125,0
20240508,143500,296929855,3125,3125,3125,3125,3
20240508,143400,296920480,3125,3125,3125,3125,1
20240508,143300,296917355,3105,3120,3120,3105,2
20240508,143200,296911130,3120,3120,3120,3120,0
20240508,143100,296911130,3120,3120,3120,3120,17
20240508,143000,296858090,3120,3120,3120,3120,32
20240508,142900,296758250,3120,3120,3120,3120,0
20240508,142800,296758250,3120,3120,3120,3120,0
20240508,142700,296758250,3120,3120,3120,3120,0
20240508,142600,296758250,3120,3120,3120,3120,0
20240508,142500,296758250,3120,3120,3120,3120,0
20240508,142400,296758250,3120,3120,3120,3120,37
20240508,142300,296642810,3120,3120,3120,3120,0
20240508,142200,296642810,3120,3120,3120,3120,0
20240508,142100,296642810,3120,3120,3120,3120,0
20240508,142000,296642810,3120,3120,3120,3120,0
20240508,141900,296642810,3120,3120,3120,3120,0
20240508,141800,296642810,3120,3120,3120,3120,4
20240508,141700,296630330,3120,3120,3120,3120,0
20240508,141600,296630330,3120,3120,3120,3120,0
20240508,141500,296630330,3120,3120,3120,3120,3
20240508,141400,296620970,3120,3120,3120,3120,0
20240508,141300,296620970,3120,3120,3120,3120,33
20240508,141200,296518010,3120,3120,3120,3120,0
20240508,141100,296518010,3120,3120,3120,3120,78
20240508,141000,296274650,3120,3120,3120,3120,0
20240508,140900,296274650,3120,3120,3120,3120,0
20240508,140800,296274650,3120,3120,3120,3120,0
20240508,140700,296274650,3120,3120,3120,3120,0
20240508,140600,296274650,3120,3120,3120,3120,0
20240508,140500,296274650,3120,3110,3120,3105,38
20240508,140400,296156555,3100,3115,3115,3100,10070
20240508,140300,264889690,3120,3120,3120,3120,0
20240508,140200,264889690,3120,3120,3120,3120,18
20240508,140100,264833530,3120,3120,3120,3120,0
20240508,140000,264833530,3120,3120,3120,3120,336
20240508,135900,263785210,3130,3130,3130,3130,0
20240508,135800,263785210,3130,3130,3130,3130,0
20240508,135700,263785210,3130,3130,3130,3130,1
20240508,135600,263782080,3130,3130,3130,3130,3
20240508,135500,263772690,3130,3130,3130,3130,0
20240508,135400,263772690,3130,3130,3130,3130,1
20240508,135300,263769560,3120,3120,3120,3120,0
20240508,135200,263769560,3120,3120,3120,3120,0
20240508,135100,263769560,3120,3120,3120,3120,1
20240508,135000,263766440,3130,3130,3130,3130,0
20240508,134900,263766440,3130,3130,3130,3130,0
20240508,134800,263766440,3130,3130,3130,3130,0
20240508,134700,263766440,3130,3130,3130,3130,15
20240508,134600,263719490,3120,3120,3120,3120,0
20240508,134500,263719490,3120,3120,3120,3120,0
20240508,134400,263719490,3120,3120,3120,3120,150
20240508,134300,263251490,3120,3120,3120,3120,0
20240508,134200,263251490,3120,3120,3120,3120,0
20240508,134100,263251490,3120,3120,3120,3120,0
20240508,134000,263251490,3120,3120,3120,3120,0
20240508,133900,263251490,3120,3120,3120,3120,0
20240508,133800,263251490,3120,3120,3120,3120,0
20240508,133700,263251490,3120,3120,3120,3120,0
20240508,133600,263251490,3120,3120,3120,3120,0
20240508,133500,263251490,3120,3120,3120,3120,6
20240508,133400,263232770,3130,3130,3130,3130,0
20240508,133300,263232770,3130,3130,3130,3130,0
20240508,133200,263232770,3130,3130,3130,3130,0
20240508,133100,263232770,3130,3130,3130,3130,0
20240508,133000,263232770,3130,3130,3130,3130,0
20240508,132900,263232770,3130,3130,3130,3130,0
20240508,132800,263232770,3130,3130,3130,3130,0
20240508,132700,263232770,3130,3130,3130,3130,1000
20240508,132600,260102770,3110,3110,3110,3110,0
20240508,132500,260102770,3110,3110,3110,3110,0
20240508,132400,260102770,3110,3110,3110,3110,0
20240508,132300,260102770,3110,3110,3110,3110,0
20240508,132200,260102770,3110,3110,3110,3110,0
20240508,132100,260102770,3110,3110,3110,3110,0
20240508,132000,260102770,3110,3110,3110,3110,0
20240508,131900,260102770,3110,3110,3110,3110,20
20240508,131800,260040570,3110,3110,3110,3110,0
20240508,131700,260040570,3110,3110,3110,3110,0
20240508,131600,260040570,3110,3110,3110,3110,0
20240508,131500,260040570,3110,3110,3110,3110,0
20240508,131400,260040570,3110,3110,3110,3110,70
20240508,131300,259822870,3110,3110,3110,3110,0
20240508,131200,259822870,3110,3110,3110,3110,2
20240508,131100,259816650,3110,3110,3110,3110,33
20240508,131000,259714020,3130,3130,3130,3130,640
20240508,130900,257710820,3130,3130,3130,3130,1
20240508,130800,257707690,3110,3110,3110,3110,0
20240508,130700,257707690,3110,3110,3110,3110,0
20240508,130600,257707690,3110,3115,3115,3110,451
20240508,130500,256305070,3125,3125,3125,3125,58
20240508,130400,256123820,3130,3130,3130,3130,250
20240508,130300,255341320,3130,3130,3130,3130,0
20240508,130200,255341320,3130,3130,3130,3130,0
20240508,130100,255341320,3130,3130,3130,3130,500
20240508,130000,253776320,3130,3130,3130,3130,0
20240508,125900,253776320,3130,3130,3130,3130,0
20240508,125800,253776320,3130,3130,3130,3130,158
20240508,125700,253281780,3110,3110,3110,3110,150
20240508,125600,252815280,3130,3130,3130,3130,0
20240508,125500,252815280,3130,3130,3130,3130,0
20240508,125400,252815280,3130,3125,3130,3125,3250
20240508,125300,242657780,3130,3130,3130,3130,1
20240508,125200,242654650,3115,3115,3115,3115,0
20240508,125100,242654650,3115,3115,3115,3115,0
20240508,125000,242654650,3115,3115,3115,3115,300
20240508,124900,241720150,3135,3120,3135,3115,1573
20240508,124800,236819000,3135,3135,3135,3135,0
20240508,124700,236819000,3135,3135,3135,3135,0
20240508,124600,236819000,3135,3135,3135,3135,0
20240508,124500,236819000,3135,3135,3135,3135,0
20240508,124400,236819000,3135,3135,3135,3135,1
20240508,124300,236815865,3130,3130,3130,3130,0
20240508,124200,236815865,3130,3130,3130,3130,0
20240508,124100,236815865,3130,3130,3130,3130,321
20240508,124000,235811135,3135,3135,3135,3135,0
20240508,123900,235811135,3135,3130,3135,3130,38
20240508,123800,235692190,3130,3130,3130,3130,0
20240508,123700,235692190,3130,3130,3130,3130,13
20240508,123600,235651500,3135,3135,3135,3135,0
20240508,123500,235651500,3135,3135,3135,3135,0
20240508,123400,235651500,3135,3130,3135,3130,70
20240508,123300,235432375,3130,3130,3130,3130,0
20240508,123200,235432375,3130,3130,3130,3130,5
20240508,123100,235416725,3130,3130,3130,3130,1
20240508,123000,235413595,3130,3130,3130,3130,32
20240508,122900,235313435,3130,3130,3130,3130,0
20240508,122800,235313435,3130,3130,3130,3130,22
20240508,122700,235244575,3140,3140,3140,3140,0
20240508,122600,235244575,3140,3140,3140,3140,1
20240508,122500,235241435,3130,3130,3130,3130,94
20240508,122400,234947215,3130,3130,3130,3130,202
20240508,122300,234314955,3125,3125,3125,3125,2
20240508,122200,234308705,3125,3125,3125,3125,0
20240508,122100,234308705,3125,3125,3125,3125,0
20240508,122000,234308705,3125,3125,3125,3125,0
20240508,121900,234308705,3125,3125,3125,3125,10
20240508,121800,234277455,3125,3130,3130,3125,9
20240508,121700,234249290,3130,3130,3130,3130,0
20240508,121600,234249290,3130,3130,3130,3130,5
20240508,121500,234233640,3130,3130,3130,3130,0
20240508,121400,234233640,3130,3130,3130,3130,0
20240508,121300,234233640,3130,3130,3130,3130,0
20240508,121200,234233640,3130,3130,3130,3130,0
20240508,121100,234233640,3130,3130,3130,3130,0
20240508,121000,234233640,3130,3145,3145,3130,901
20240508,120900,231413495,3140,3140,3140,3140,10
20240508,120800,231382095,3150,3150,3150,3150,0
20240508,120700,231382095,3150,3150,3150,3150,0
20240508,120600,231382095,3150,3150,3150,3150,1
20240508,120500,231378945,3135,3135,3135,3135,0
20240508,120400,231378945,3135,3135,3135,3135,5
20240508,120300,231363270,3160,3160,3160,3160,0
20240508,120200,231363270,3160,3160,3160,3160,0
20240508,120100,231363270,3160,3160,3160,3160,0
20240508,120000,231363270,3160,3160,3160,3160,1582
20240508,115900,226364150,3160,3150,3160,3150,1000
20240508,115800,223209205,3150,3135,3150,3135,4604
20240508,115700,208706870,3130,3130,3130,3130,20
20240508,115600,208644270,3130,3130,3130,3130,0
20240508,115500,208644270,3130,3130,3130,3130,0
20240508,115400,208644270,3130,3130,3130,3130,0
20240508,115300,208644270,3130,3130,3130,3130,0
20240508,115200,208644270,3130,3130,3130,3130,503
20240508,115100,207069880,3130,3130,3130,3130,5
20240508,115000,207054230,3130,3130,3130,3130,0
20240508,114900,207054230,3130,3130,3130,3130,0
20240508,114800,207054230,3130,3130,3130,3130,0
20240508,114700,207054230,3130,3125,3130,3125,2
20240508,114600,207047975,3125,3125,3125,3125,70
20240508,114500,206829225,3125,3125,3125,3125,0
20240508,114400,206829225,3125,3125,3125,3125,2000
20240508,114300,200579225,3125,3115,3125,3115,25
20240508,114200,200501340,3115,3115,3115,3115,0
20240508,114100,200501340,3115,3120,3125,3115,5
20240508,114000,200485740,3115,3115,3115,3115,0
20240508,113900,200485740,3115,3115,3115,3115,0
20240508,113800,200485740,3115,3115,3115,3115,0
20240508,113700,200485740,3115,3115,3115,3115,0
20240508,113600,200485740,3115,3115,3115,3115,0
20240508,113500,200485740,3115,3115,3115,3115,0
20240508,113400,200485740,3115,3115,3115,3115,1
20240508,113300,200482625,3110,3110,3110,3110,0
20240508,113200,200482625,3110,3110,3110,3110,0
20240508,113100,200482625,3110,3110,3110,3110,0
20240508,113000,200482625,3110,3110,3110,3110,0
20240508,112900,200482625,3110,3115,3115,3110,1604
20240508,112800,195493210,3115,3110,3115,3110,11
20240508,112700,195458995,3110,3120,3120,3110,2003
20240508,112600,189227700,3120,3120,3120,3120,1
20240508,112500,189224580,3120,3125,3125,3120,395
20240508,112400,187992160,3125,3125,3125,3125,0
20240508,112300,187992160,3125,3125,3125,3125,1
20240508,112200,187989035,3130,3130,3130,3130,0
20240508,112100,187989035,3130,3130,3130,3130,0
20240508,112000,187989035,3130,3130,3130,3130,0
20240508,111900,187989035,3130,3130,3130,3130,0
20240508,111800,187989035,3130,3130,3130,3130,0
20240508,111700,187989035,3130,3130,3130,3130,1
20240508,111600,187985905,3120,3115,3120,3115,16
20240508,111500,187936060,3120,3125,3125,3120,62
20240508,111400,187742615,3125,3125,3125,3125,0
20240508,111300,187742615,3125,3125,3125,3125,0
20240508,111200,187742615,3125,3125,3125,3125,0
20240508,111100,187742615,3125,3120,3125,3120,907
20240508,111000,184911390,3120,3120,3120,3120,0
20240508,110900,184911390,3120,3115,3120,3115,151
20240508,110800,184440825,3125,3120,3125,3120,2
20240508,110700,184434580,3115,3115,3115,3115,750
20240508,110600,182098330,3115,3120,3120,3115,1772
20240508,110500,176577535,3120,3120,3120,3120,2280
20240508,110400,169463935,3125,3125,3125,3125,557
20240508,110300,167723310,3130,3130,3130,3130,30
20240508,110200,167629410,3135,3135,3135,3135,0
20240508,110100,167629410,3135,3135,3135,3135,0
20240508,110000,167629410,3135,3135,3135,3135,0
20240508,105900,167629410,3135,3135,3135,3135,1
20240508,105800,167626275,3125,3125,3125,3125,0
20240508,105700,167626275,3125,3125,3125,3125,6
20240508,105600,167607525,3135,3135,3135,3135,0
20240508,105500,167607525,3135,3135,3135,3135,99
20240508,105400,167297160,3135,3135,3135,3135,0
20240508,105300,167297160,3135,3135,3135,3135,1
20240508,105200,167294025,3125,3125,3125,3125,0
20240508,105100,167294025,3125,3125,3125,3125,1
20240508,105000,167290900,3125,3125,3125,3125,0
20240508,104900,167290900,3125,3125,3125,3125,29
20240508,104800,167200275,3125,3125,3125,3125,1
20240508,104700,167197150,3120,3120,3120,3120,0
20240508,104600,167197150,3120,3120,3120,3120,9
20240508,104500,167169070,3120,3120,3120,3120,0
20240508,104400,167169070,3120,3120,3120,3120,0
20240508,104300,167169070,3120,3120,3120,3120,300
20240508,104200,166233070,3120,3120,3120,3120,700
20240508,104100,164049070,3120,3120,3120,3120,0
20240508,104000,164049070,3120,3120,3120,3120,0
20240508,103900,164049070,3120,3120,3120,3120,0
20240508,103800,164049070,3120,3120,3120,3120,0
20240508,103700,164049070,3120,3120,3120,3120,4000
20240508,103600,151569070,3135,3135,3135,3135,0
20240508,103500,151569070,3135,3135,3135,3135,0
20240508,103400,151569070,3135,3135,3135,3135,0
20240508,103300,151569070,3135,3135,3135,3135,50
20240508,103200,151412320,3135,3135,3135,3135,0
20240508,103100,151412320,3135,3135,3135,3135,0
20240508,103000,151412320,3135,3135,3135,3135,0
20240508,102900,151412320,3135,3135,3135,3135,12
20240508,102800,151374700,3135,3135,3135,3135,0
20240508,102700,151374700,3135,3135,3135,3135,5
20240508,102600,151359025,3135,3135,3135,3135,0
20240508,102500,151359025,3135,3135,3135,3135,0
20240508,102400,151359025,3135,3135,3135,3135,0
20240508,102300,151359025,3135,3135,3135,3135,0
20240508,102200,151359025,3135,3135,3135,3135,10
20240508,102100,151327675,3125,3125,3125,3125,0
20240508,102000,151327675,3125,3130,3130,3125,212
20240508,101900,150664175,3130,3125,3135,3125,300
20240508,101800,149725070,3125,3130,3130,3125,2318
20240508,101700,142480615,3155,3150,3155,3150,201
20240508,101600,141847460,3150,3150,3150,3150,0
20240508,101500,141847460,3150,3150,3150,3150,1
20240508,101400,141844310,3155,3155,3155,3155,0
20240508,101300,141844310,3155,3155,3155,3155,0
20240508,101200,141844310,3155,3155,3155,3155,0
20240508,101100,141844310,3155,3155,3155,3155,0
20240508,101000,141844310,3155,3145,3160,3145,198
20240508,100900,141219755,3155,3155,3160,3155,402
20240508,100800,139950030,3160,3160,3160,3160,0
20240508,100700,139950030,3160,3160,3160,3160,0
20240508,100600,139950030,3160,3160,3160,3160,9
20240508,100500,139921590,3160,3150,3160,3150,1002
20240508,100400,136756510,3130,3130,3130,3130,1000
20240508,100300,133626510,3160,3160,3160,3160,0
20240508,100200,133626510,3160,3145,3160,3145,1003
20240508,100100,130467990,3140,3140,3140,3140,1
20240508,100000,130464850,3145,3145,3145,3145,0
20240508,095900,130464850,3145,3145,3145,3145,30
20240508,095800,130370500,3145,3145,3145,3145,0
20240508,095700,130370500,3145,3145,3145,3145,3
20240508,095600,130361065,3135,3135,3135,3135,4
20240508,095500,130348525,3135,3135,3135,3135,1
20240508,095400,130345390,3120,3120,3120,3120,207
20240508,095300,129699550,3125,3125,3125,3125,300
20240508,095200,128762050,3125,3125,3125,3125,1158
20240508,095100,125143300,3130,3130,3130,3130,0
20240508,095000,125143300,3130,3130,3130,3130,0
20240508,094900,125143300,3130,3130,3130,3130,100
20240508,094800,124830300,3135,3130,3135,3130,502
20240508,094700,123259030,3135,3135,3135,3135,0
20240508,094600,123259030,3135,3135,3135,3135,0
20240508,094500,123259030,3135,3140,3140,3135,973
20240508,094400,120207170,3135,3135,3135,3135,0
20240508,094300,120207170,3135,3140,3140,3135,5
20240508,094200,120191490,3145,3145,3145,3145,1
20240508,094100,120188345,3135,3140,3140,3135,106
20240508,094000,119855635,3145,3145,3145,3145,2
20240508,093900,119849345,3145,3145,3145,3145,77
20240508,093800,119607180,3145,3160,3160,3145,680
20240508,093700,117464750,3160,3155,3160,3155,650
20240508,093600,115411500,3160,3160,3160,3160,425
20240508,093500,114068500,3160,3160,3160,3150,1413
20240508,093400,109608420,3160,3160,3170,3160,3593
20240508,093300,98223970,3160,3160,3160,3160,200
20240508,093200,97591970,3160,3150,3160,3150,2500
20240508,093100,89693500,3150,3150,3150,3150,0
20240508,093000,89693500,3150,3150,3150,3150,400
20240508,092900,88433500,3150,3150,3150,3150,0
20240508,092800,88433500,3150,3145,3150,3145,2000
20240508,092700,82133660,3125,3125,3125,3125,0
20240508,092600,82133660,3125,3125,3125,3125,39
20240508,092500,82011785,3150,3125,3150,3125,518
20240508,092400,80392985,3125,3140,3140,3125,1245
20240508,092300,76490545,3150,3150,3150,3150,0
20240508,092200,76490545,3150,3150,3150,3150,0
20240508,092100,76490545,3150,3150,3150,3150,1100
20240508,092000,73025545,3160,3160,3160,3155,2720
20240508,091900,64439195,3160,3160,3160,3160,350
20240508,091800,63333195,3160,3165,3165,3160,673
20240508,091700,61206500,3160,3160,3170,3155,1038
20240508,091600,57924435,3160,3155,3160,3155,79
20240508,091500,57674805,3155,3150,3155,3150,530
20240508,091400,56002670,3150,3150,3155,3150,159
20240508,091300,55501165,3150,3150,3150,3150,0
20240508,091200,55501165,3150,3145,3150,3145,91
20240508,091100,55214965,3150,3140,3150,3140,9802
20240508,091000,24378605,3140,3140,3140,3120,2283
20240508,090900,17219385,3140,3140,3140,3140,16
20240508,090800,17169145,3135,3135,3140,3135,522
20240508,090700,15532570,3135,3125,3135,3120,830
20240508,090600,12935635,3125,3125,3125,3125,93
20240508,090500,12645010,3120,3120,3125,3120,2302
20240508,090400,5454910,3120,3125,3125,3120,971
20240508,090300,2425385,3125,3125,3125,3125,156
20240508,090200,1937885,3120,3120,3120,3120,320
20240508,090100,939485,3120,3120,3120,3120,77
20240508,090000,699245,3135,3120,3135,3120,224