KissMeData/088800/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195600,1018142260,2095,2095,2095,2095,7942
20240508,195500,1018142260,2095,2095,2095,2095,0
20240508,195400,1018142260,2095,2095,2095,2095,0
20240508,195300,1018142260,2095,2095,2095,2095,0
20240508,195200,1018142260,2095,2095,2095,2095,0
20240508,195100,1018142260,2095,2095,2095,2095,0
20240508,195000,1018142260,2095,2095,2095,2095,0
20240508,194900,1018142260,2095,2095,2095,2095,0
20240508,194800,1018142260,2095,2095,2095,2095,0
20240508,194700,1018142260,2095,2095,2095,2095,0
20240508,194600,1018142260,2095,2095,2095,2095,0
20240508,194500,1018142260,2095,2095,2095,2095,0
20240508,194400,1018142260,2095,2095,2095,2095,0
20240508,194300,1018142260,2095,2095,2095,2095,0
20240508,194200,1018142260,2095,2095,2095,2095,0
20240508,194100,1018142260,2095,2095,2095,2095,0
20240508,194000,1018142260,2095,2095,2095,2095,0
20240508,193900,1018142260,2095,2095,2095,2095,0
20240508,193800,1018142260,2095,2095,2095,2095,0
20240508,193700,1018142260,2095,2095,2095,2095,0
20240508,193600,1018142260,2095,2095,2095,2095,0
20240508,193500,1018142260,2095,2095,2095,2095,0
20240508,193400,1018142260,2095,2095,2095,2095,0
20240508,193300,1018142260,2095,2095,2095,2095,0
20240508,193200,1018142260,2095,2095,2095,2095,0
20240508,193100,1018142260,2095,2095,2095,2095,0
20240508,193000,1018142260,2095,2095,2095,2095,0
20240508,192900,1018142260,2095,2095,2095,2095,0
20240508,192800,1018142260,2095,2095,2095,2095,0
20240508,192700,1018142260,2095,2095,2095,2095,0
20240508,192600,1018142260,2095,2095,2095,2095,7942
20240508,192500,1018142260,2095,2095,2095,2095,0
20240508,192400,1018142260,2095,2095,2095,2095,0
20240508,192300,1018142260,2095,2095,2095,2095,0
20240508,192200,1018142260,2095,2095,2095,2095,0
20240508,192100,1018142260,2095,2095,2095,2095,0
20240508,192000,1018142260,2095,2095,2095,2095,0
20240508,191900,1018142260,2095,2095,2095,2095,0
20240508,191800,1018142260,2095,2095,2095,2095,0
20240508,191700,1018142260,2095,2095,2095,2095,0
20240508,191600,1018142260,2095,2095,2095,2095,0
20240508,191500,1018142260,2095,2095,2095,2095,0
20240508,191400,1018142260,2095,2095,2095,2095,0
20240508,191300,1018142260,2095,2095,2095,2095,0
20240508,191200,1018142260,2095,2095,2095,2095,0
20240508,191100,1018142260,2095,2095,2095,2095,0
20240508,191000,1018142260,2095,2095,2095,2095,0
20240508,190900,1018142260,2095,2095,2095,2095,0
20240508,190800,1018142260,2095,2095,2095,2095,0
20240508,190700,1018142260,2095,2095,2095,2095,0
20240508,190600,1018142260,2095,2095,2095,2095,0
20240508,190500,1018142260,2095,2095,2095,2095,0
20240508,190400,1018142260,2095,2095,2095,2095,0
20240508,190300,1018142260,2095,2095,2095,2095,0
20240508,190200,1018142260,2095,2095,2095,2095,0
20240508,190100,1018142260,2095,2095,2095,2095,0
20240508,190000,1018142260,2095,2095,2095,2095,0
20240508,185900,1018142260,2095,2095,2095,2095,0
20240508,185800,1018142260,2095,2095,2095,2095,0
20240508,185700,1018142260,2095,2095,2095,2095,0
20240508,185600,1018142260,2095,2095,2095,2095,7942
20240508,185500,1018142260,2095,2095,2095,2095,0
20240508,185400,1018142260,2095,2095,2095,2095,0
20240508,185300,1018142260,2095,2095,2095,2095,0
20240508,185200,1018142260,2095,2095,2095,2095,0
20240508,185100,1018142260,2095,2095,2095,2095,0
20240508,185000,1018142260,2095,2095,2095,2095,0
20240508,184900,1018142260,2095,2095,2095,2095,0
20240508,184800,1018142260,2095,2095,2095,2095,0
20240508,184700,1018142260,2095,2095,2095,2095,0
20240508,184600,1018142260,2095,2095,2095,2095,0
20240508,184500,1018142260,2095,2095,2095,2095,0
20240508,184400,1018142260,2095,2095,2095,2095,0
20240508,184300,1018142260,2095,2095,2095,2095,0
20240508,184200,1018142260,2095,2095,2095,2095,0
20240508,184100,1018142260,2095,2095,2095,2095,0
20240508,184000,1018142260,2095,2095,2095,2095,0
20240508,183900,1018142260,2095,2095,2095,2095,0
20240508,183800,1018142260,2095,2095,2095,2095,0
20240508,183700,1018142260,2095,2095,2095,2095,0
20240508,183600,1018142260,2095,2095,2095,2095,0
20240508,183500,1018142260,2095,2095,2095,2095,0
20240508,183400,1018142260,2095,2095,2095,2095,0
20240508,183300,1018142260,2095,2095,2095,2095,0
20240508,183200,1018142260,2095,2095,2095,2095,0
20240508,183100,1018142260,2095,2095,2095,2095,0
20240508,183000,1018142260,2095,2095,2095,2095,0
20240508,182900,1018142260,2095,2095,2095,2095,0
20240508,182800,1018142260,2095,2095,2095,2095,0
20240508,182700,1018142260,2095,2095,2095,2095,0
20240508,182600,1018142260,2095,2095,2095,2095,7942
20240508,182500,1018142260,2095,2095,2095,2095,0
20240508,182400,1018142260,2095,2095,2095,2095,0
20240508,182300,1018142260,2095,2095,2095,2095,0
20240508,182200,1018142260,2095,2095,2095,2095,0
20240508,182100,1018142260,2095,2095,2095,2095,0
20240508,182000,1018142260,2095,2095,2095,2095,0
20240508,181900,1018142260,2095,2095,2095,2095,0
20240508,181800,1018142260,2095,2095,2095,2095,0
20240508,181700,1018142260,2095,2095,2095,2095,0
20240508,181600,1018142260,2095,2095,2095,2095,0
20240508,181500,1018142260,2095,2095,2095,2095,0
20240508,181400,1018142260,2095,2095,2095,2095,0
20240508,181300,1018142260,2095,2095,2095,2095,0
20240508,181200,1018142260,2095,2095,2095,2095,0
20240508,181100,1018142260,2095,2095,2095,2095,0
20240508,181000,1018142260,2095,2095,2095,2095,0
20240508,180900,1018142260,2095,2095,2095,2095,0
20240508,180800,1018142260,2095,2095,2095,2095,0
20240508,180700,1018142260,2095,2095,2095,2095,0
20240508,180600,1018142260,2095,2095,2095,2095,0
20240508,180500,1018142260,2095,2095,2095,2095,0
20240508,180400,1018142260,2095,2095,2095,2095,0
20240508,180300,1018142260,2095,2095,2095,2095,0
20240508,180200,1018142260,2095,2095,2095,2095,0
20240508,180100,1018142260,2095,2095,2095,2095,0
20240508,180000,1018142260,2095,2095,2095,2095,0
20240508,175900,1018142260,2095,2095,2095,2095,0
20240508,175800,1018142260,2095,2095,2095,2095,0
20240508,175700,1018142260,2095,2095,2095,2095,0
20240508,175600,1018142260,2095,2095,2095,2095,7942
20240508,175500,1018142260,2095,2095,2095,2095,0
20240508,175400,1018142260,2095,2095,2095,2095,0
20240508,175300,1018142260,2095,2095,2095,2095,0
20240508,175200,1018142260,2095,2095,2095,2095,0
20240508,175100,1018142260,2095,2095,2095,2095,0
20240508,175000,1018142260,2095,2095,2095,2095,0
20240508,174900,1018142260,2095,2095,2095,2095,0
20240508,174800,1018142260,2095,2095,2095,2095,0
20240508,174700,1018142260,2095,2095,2095,2095,0
20240508,174600,1018142260,2095,2095,2095,2095,0
20240508,174500,1018142260,2095,2095,2095,2095,0
20240508,174400,1018142260,2095,2095,2095,2095,0
20240508,174300,1018142260,2095,2095,2095,2095,0
20240508,174200,1018142260,2095,2095,2095,2095,0
20240508,174100,1018142260,2095,2095,2095,2095,0
20240508,174000,1018142260,2095,2095,2095,2095,0
20240508,173900,1018142260,2095,2095,2095,2095,0
20240508,173800,1018142260,2095,2095,2095,2095,0
20240508,173700,1018142260,2095,2095,2095,2095,0
20240508,173600,1018142260,2095,2095,2095,2095,0
20240508,173500,1018142260,2095,2095,2095,2095,0
20240508,173400,1018142260,2095,2095,2095,2095,0
20240508,173300,1018142260,2095,2095,2095,2095,0
20240508,173200,1018142260,2095,2095,2095,2095,0
20240508,173100,1018142260,2095,2095,2095,2095,0
20240508,173000,1018142260,2095,2095,2095,2095,0
20240508,172900,1018142260,2095,2095,2095,2095,0
20240508,172800,1018142260,2095,2095,2095,2095,0
20240508,172700,1018142260,2095,2095,2095,2095,0
20240508,172600,1018142260,2095,2095,2095,2095,7942
20240508,172500,1018142260,2095,2095,2095,2095,0
20240508,172400,1018142260,2095,2095,2095,2095,0
20240508,172300,1018142260,2095,2095,2095,2095,0
20240508,172200,1018142260,2095,2095,2095,2095,0
20240508,172100,1018142260,2095,2095,2095,2095,0
20240508,172000,1018142260,2095,2095,2095,2095,0
20240508,171900,1018142260,2095,2095,2095,2095,0
20240508,171800,1018142260,2095,2095,2095,2095,0
20240508,171700,1018142260,2095,2095,2095,2095,0
20240508,171600,1018142260,2095,2095,2095,2095,0
20240508,171500,1018142260,2095,2095,2095,2095,0
20240508,171400,1018142260,2095,2095,2095,2095,0
20240508,171300,1018142260,2095,2095,2095,2095,0
20240508,171200,1018142260,2095,2095,2095,2095,0
20240508,171100,1018142260,2095,2095,2095,2095,0
20240508,171000,1018142260,2095,2095,2095,2095,0
20240508,170900,1018142260,2095,2095,2095,2095,0
20240508,170800,1018142260,2095,2095,2095,2095,0
20240508,170700,1018142260,2095,2095,2095,2095,0
20240508,170600,1018142260,2095,2095,2095,2095,0
20240508,170500,1018142260,2095,2095,2095,2095,0
20240508,170400,1018142260,2095,2095,2095,2095,0
20240508,170300,1018142260,2095,2095,2095,2095,0
20240508,170200,1018142260,2095,2095,2095,2095,0
20240508,170100,1018142260,2095,2095,2095,2095,0
20240508,170000,1018142260,2095,2095,2095,2095,0
20240508,165900,1018142260,2095,2095,2095,2095,0
20240508,165800,1018142260,2095,2095,2095,2095,0
20240508,165700,1018142260,2095,2095,2095,2095,0
20240508,165600,1018142260,2095,2095,2095,2095,7942
20240508,165500,1018142260,2095,2095,2095,2095,0
20240508,165400,1018142260,2095,2095,2095,2095,0
20240508,165300,1018142260,2095,2095,2095,2095,0
20240508,165200,1018142260,2095,2095,2095,2095,0
20240508,165100,1018142260,2095,2095,2095,2095,0
20240508,165000,1018142260,2095,2095,2095,2095,0
20240508,164900,1018142260,2095,2095,2095,2095,0
20240508,164800,1018142260,2095,2095,2095,2095,0
20240508,164700,1018142260,2095,2095,2095,2095,0
20240508,164600,1018142260,2095,2095,2095,2095,0
20240508,164500,1018142260,2095,2095,2095,2095,0
20240508,164400,1018142260,2095,2095,2095,2095,0
20240508,164300,1018142260,2095,2095,2095,2095,0
20240508,164200,1018142260,2095,2095,2095,2095,0
20240508,164100,1018142260,2095,2095,2095,2095,0
20240508,164000,1018142260,2095,2095,2095,2095,0
20240508,163900,1018142260,2095,2095,2095,2095,0
20240508,163800,1018142260,2095,2095,2095,2095,0
20240508,163700,1018142260,2095,2095,2095,2095,0
20240508,163600,1018142260,2095,2095,2095,2095,0
20240508,163500,1018142260,2095,2095,2095,2095,0
20240508,163400,1018142260,2095,2095,2095,2095,0
20240508,163300,1018142260,2095,2095,2095,2095,0
20240508,163200,1018142260,2095,2095,2095,2095,0
20240508,163100,1018142260,2095,2095,2095,2095,0
20240508,163000,1018142260,2095,2095,2095,2095,0
20240508,162900,1018142260,2095,2095,2095,2095,0
20240508,162800,1018142260,2095,2095,2095,2095,0
20240508,162700,1018142260,2095,2095,2095,2095,0
20240508,162600,1018142260,2095,2095,2095,2095,7942
20240508,162500,1018142260,2095,2095,2095,2095,0
20240508,162400,1018142260,2095,2095,2095,2095,0
20240508,162300,1018142260,2095,2095,2095,2095,0
20240508,162200,1018142260,2095,2095,2095,2095,0
20240508,162100,1018142260,2095,2095,2095,2095,0
20240508,162000,1018142260,2095,2095,2095,2095,0
20240508,161900,1018142260,2095,2095,2095,2095,0
20240508,161800,1018142260,2095,2095,2095,2095,0
20240508,161700,1018142260,2095,2095,2095,2095,0
20240508,161600,1018142260,2095,2095,2095,2095,0
20240508,161500,1018142260,2095,2095,2095,2095,0
20240508,161400,1018142260,2095,2095,2095,2095,0
20240508,161300,1018142260,2095,2095,2095,2095,0
20240508,161200,1018142260,2095,2095,2095,2095,0
20240508,161100,1018142260,2095,2095,2095,2095,0
20240508,161000,1018142260,2095,2095,2095,2095,0
20240508,160900,1018142260,2095,2095,2095,2095,0
20240508,160800,1018142260,2095,2095,2095,2095,0
20240508,160700,1018142260,2095,2095,2095,2095,0
20240508,160600,1018142260,2095,2095,2095,2095,0
20240508,160500,1018142260,2095,2095,2095,2095,0
20240508,160400,1018142260,2095,2095,2095,2095,0
20240508,160300,1018142260,2095,2095,2095,2095,0
20240508,160200,1018142260,2095,2095,2095,2095,0
20240508,160100,1018142260,2095,2095,2095,2095,0
20240508,160000,1018142260,2095,2095,2095,2095,0
20240508,155900,1018142260,2095,2095,2095,2095,0
20240508,155800,1018142260,2095,2095,2095,2095,0
20240508,155700,1018142260,2095,2095,2095,2095,0
20240508,155600,1018142260,2095,2095,2095,2095,7942
20240508,155500,1018142260,2095,2095,2095,2095,0
20240508,155400,1018142260,2095,2095,2095,2095,0
20240508,155300,1018142260,2095,2095,2095,2095,0
20240508,155200,1018142260,2095,2095,2095,2095,0
20240508,155100,1018142260,2095,2095,2095,2095,0
20240508,155000,1018142260,2095,2095,2095,2095,0
20240508,154900,1018142260,2095,2095,2095,2095,0
20240508,154800,1018142260,2095,2095,2095,2095,0
20240508,154700,1018142260,2095,2095,2095,2095,0
20240508,154600,1018142260,2095,2095,2095,2095,0
20240508,154500,1018142260,2095,2095,2095,2095,0
20240508,154400,1018142260,2095,2095,2095,2095,0
20240508,154300,1018142260,2095,2095,2095,2095,0
20240508,154200,1018142260,2095,2095,2095,2095,0
20240508,154100,1018142260,2095,2095,2095,2095,0
20240508,154000,1018142260,2095,2095,2095,2095,0
20240508,153900,1018142260,2095,2095,2095,2095,0
20240508,153800,1018142260,2095,2095,2095,2095,0
20240508,153700,1018142260,2095,2095,2095,2095,0
20240508,153600,1018142260,2095,2095,2095,2095,0
20240508,153500,1018142260,2095,2095,2095,2095,0
20240508,153400,1018142260,2095,2095,2095,2095,0
20240508,153300,1018142260,2095,2095,2095,2095,0
20240508,153200,1018142260,2095,2095,2095,2095,0
20240508,153100,1018142260,2095,2095,2095,2095,0
20240508,153000,1018142260,2095,2095,2095,2095,7942
20240508,152900,1001503770,2085,2085,2085,2085,0
20240508,152800,1001503770,2085,2085,2085,2085,0
20240508,152700,1001503770,2085,2085,2085,2085,0
20240508,152600,1001503770,2085,2085,2085,2085,0
20240508,152500,1001503770,2085,2085,2085,2085,0
20240508,152400,1001503770,2085,2085,2085,2085,0
20240508,152300,1001503770,2085,2085,2085,2085,0
20240508,152200,1001503770,2085,2085,2085,2085,0
20240508,152100,1001503770,2085,2085,2085,2085,0
20240508,152000,1001503770,2085,2085,2085,2085,0
20240508,151900,1001503770,2085,2085,2090,2085,877
20240508,151800,999675050,2090,2090,2090,2085,339
20240508,151700,998967120,2085,2090,2090,2085,735
20240508,151600,997434630,2090,2090,2090,2090,1329
20240508,151500,994657020,2090,2090,2095,2090,402
20240508,151400,993816835,2090,2085,2090,2085,4005
20240508,151300,985449895,2085,2090,2090,2080,3130
20240508,151200,978924320,2090,2090,2090,2085,662
20240508,151100,977543915,2095,2090,2095,2090,2013
20240508,151000,973336740,2090,2090,2090,2090,1134
20240508,150900,970966680,2090,2090,2090,2090,3075
20240508,150800,964539930,2085,2085,2090,2085,3316
20240508,150700,957626065,2085,2085,2085,2085,755
20240508,150600,956051890,2085,2085,2085,2080,159
20240508,150500,955721125,2085,2080,2085,2080,547
20240508,150400,954583320,2085,2085,2085,2080,3497
20240508,150300,947292575,2085,2085,2085,2080,115
20240508,150200,947052825,2085,2085,2085,2085,1138
20240508,150100,944680095,2085,2085,2085,2085,2
20240508,150000,944675925,2085,2085,2085,2085,2
20240508,145900,944671755,2085,2085,2085,2080,124
20240508,145800,944413270,2080,2080,2085,2080,2974
20240508,145700,938224595,2085,2085,2085,2085,182
20240508,145600,937845125,2085,2085,2085,2085,203
20240508,145500,937421870,2085,2085,2085,2085,7
20240508,145400,937407275,2085,2085,2085,2085,11
20240508,145300,937384340,2085,2085,2085,2085,1
20240508,145200,937382255,2080,2085,2085,2080,2296
20240508,145100,932606540,2085,2085,2085,2085,3
20240508,145000,932600285,2085,2085,2085,2080,682
20240508,144900,931181710,2080,2085,2085,2080,957
20240508,144800,929189690,2085,2085,2085,2085,314
20240508,144700,928535000,2085,2085,2085,2080,129
20240508,144600,928266335,2085,2085,2085,2080,597
20240508,144500,927022525,2085,2085,2085,2085,39
20240508,144400,926941210,2085,2085,2090,2080,2702
20240508,144300,921305620,2090,2090,2090,2090,6
20240508,144200,921293080,2090,2090,2090,2090,18
20240508,144100,921255460,2090,2090,2090,2090,4
20240508,144000,921247100,2090,2090,2090,2090,176
20240508,143900,920879260,2090,2090,2090,2085,155
20240508,143800,920556060,2085,2090,2090,2080,2282
20240508,143700,915807885,2085,2085,2085,2085,645
20240508,143600,914463060,2080,2085,2090,2080,16114
20240508,143500,880916040,2090,2090,2095,2090,2721
20240508,143400,875229120,2090,2095,2095,2085,5567
20240508,143300,863621190,2090,2095,2095,2090,920
20240508,143200,861698195,2095,2090,2095,2090,877
20240508,143100,859862220,2090,2095,2095,2090,1870
20240508,143000,855953230,2095,2095,2095,2095,837
20240508,142900,854199715,2090,2095,2095,2090,4982
20240508,142800,843786145,2100,2100,2100,2090,5558
20240508,142700,832122080,2095,2100,2100,2095,4838
20240508,142600,821984275,2100,2110,2110,2095,29832
20240508,142500,759280365,2110,2105,2110,2105,11865
20240508,142400,734290630,2105,2100,2105,2095,9843
20240508,142300,713613535,2100,2095,2100,2095,6737
20240508,142200,699478910,2095,2100,2110,2095,33626
20240508,142100,628763100,2100,2090,2100,2090,8987
20240508,142000,609911310,2090,2085,2090,2085,3879
20240508,141900,601821595,2085,2085,2085,2085,1
20240508,141800,601819510,2085,2080,2085,2080,241
20240508,141700,601318225,2085,2085,2085,2085,5609
20240508,141600,589623460,2085,2085,2085,2085,2319
20240508,141500,584788345,2085,2085,2085,2085,15964
20240508,141400,551503405,2085,2085,2085,2085,3934
20240508,141300,543301015,2085,2085,2085,2085,1361
20240508,141200,540463330,2085,2080,2085,2080,2791
20240508,141100,534657910,2080,2075,2080,2075,179
20240508,141000,534286480,2075,2075,2075,2075,910
20240508,140900,532398230,2075,2075,2075,2075,101
20240508,140800,532188655,2075,2075,2075,2075,40
20240508,140700,532105655,2080,2075,2080,2075,164
20240508,140600,531765125,2075,2075,2075,2075,2256
20240508,140500,527083925,2075,2080,2080,2075,711
20240508,140400,525607545,2080,2080,2080,2080,51
20240508,140300,525501465,2075,2075,2075,2075,500
20240508,140200,524463965,2075,2075,2075,2075,0
20240508,140100,524463965,2075,2075,2075,2075,5
20240508,140000,524453590,2080,2080,2080,2080,0
20240508,135900,524453590,2080,2075,2080,2075,101
20240508,135800,524244010,2075,2080,2080,2075,505
20240508,135700,523196110,2080,2075,2080,2075,36
20240508,135600,523121405,2075,2075,2075,2075,2340
20240508,135500,518265905,2075,2075,2075,2075,0
20240508,135400,518265905,2075,2080,2080,2075,2003
20240508,135300,514099680,2075,2075,2080,2075,1225
20240508,135200,511557800,2070,2070,2070,2070,0
20240508,135100,511557800,2070,2070,2070,2070,588
20240508,135000,510340640,2070,2070,2070,2070,5
20240508,134900,510330290,2070,2070,2070,2070,2193
20240508,134800,505790780,2070,2070,2070,2070,79
20240508,134700,505627250,2070,2070,2070,2070,5
20240508,134600,505616900,2070,2075,2075,2070,2333
20240508,134500,500777425,2075,2075,2075,2075,10
20240508,134400,500756675,2075,2075,2075,2075,811
20240508,134300,499073850,2075,2075,2075,2075,1500
20240508,134200,495961350,2080,2080,2080,2080,7
20240508,134100,495946790,2080,2080,2080,2080,0
20240508,134000,495946790,2080,2080,2080,2080,0
20240508,133900,495946790,2080,2080,2080,2080,814
20240508,133800,494253670,2075,2080,2080,2075,104
20240508,133700,494037865,2075,2080,2080,2075,103
20240508,133600,493824135,2080,2080,2080,2080,14
20240508,133500,493795015,2080,2075,2080,2075,273
20240508,133400,493227180,2080,2080,2080,2080,104
20240508,133300,493010860,2080,2080,2080,2080,3222
20240508,133200,486309100,2085,2085,2085,2085,300
20240508,133100,485683600,2085,2085,2085,2085,165
20240508,133000,485339575,2085,2085,2085,2085,742
20240508,132900,483792505,2085,2080,2085,2080,987
20240508,132800,481738810,2080,2080,2080,2075,1141
20240508,132700,479366030,2080,2080,2080,2080,6609
20240508,132600,465619310,2080,2080,2080,2080,2212
20240508,132500,461018350,2080,2080,2080,2080,747
20240508,132400,459464590,2080,2080,2080,2075,3176
20240508,132300,452858515,2080,2080,2080,2080,0
20240508,132200,452858515,2080,2080,2080,2080,50
20240508,132100,452754515,2080,2080,2080,2080,81
20240508,132000,452586035,2080,2080,2080,2080,296
20240508,131900,451970355,2080,2085,2085,2080,378
20240508,131800,451183525,2085,2080,2085,2080,1301
20240508,131700,448471945,2085,2080,2085,2080,4428
20240508,131600,439261190,2075,2075,2075,2075,0
20240508,131500,439261190,2075,2070,2075,2070,5647
20240508,131400,427548665,2070,2070,2070,2070,231
20240508,131300,427070495,2070,2070,2070,2070,120
20240508,131200,426822095,2070,2070,2070,2070,50
20240508,131100,426718595,2070,2070,2070,2070,200
20240508,131000,426304595,2070,2070,2070,2070,25
20240508,130900,426252845,2070,2070,2070,2070,0
20240508,130800,426252845,2070,2075,2075,2070,160
20240508,130700,425921595,2075,2065,2075,2065,14330
20240508,130600,396300875,2060,2060,2060,2060,100
20240508,130500,396094875,2060,2060,2060,2060,0
20240508,130400,396094875,2060,2060,2060,2060,0
20240508,130300,396094875,2060,2060,2060,2060,3
20240508,130200,396088695,2060,2060,2060,2060,139
20240508,130100,395802355,2065,2065,2065,2065,0
20240508,130000,395802355,2065,2065,2065,2065,0
20240508,125900,395802355,2065,2065,2065,2065,5
20240508,125800,395792030,2060,2060,2060,2060,0
20240508,125700,395792030,2060,2060,2060,2060,1000
20240508,125600,393732030,2060,2060,2060,2060,330
20240508,125500,393052230,2060,2060,2060,2060,0
20240508,125400,393052230,2060,2060,2060,2060,0
20240508,125300,393052230,2060,2060,2060,2060,100
20240508,125200,392846230,2060,2060,2060,2060,0
20240508,125100,392846230,2060,2060,2060,2060,200
20240508,125000,392434230,2065,2060,2065,2060,268
20240508,124900,391881160,2060,2060,2060,2060,156
20240508,124800,391559800,2060,2060,2060,2060,59
20240508,124700,391438260,2065,2065,2065,2065,0
20240508,124600,391438260,2065,2065,2065,2065,0
20240508,124500,391438260,2065,2060,2065,2060,601
20240508,124400,390200195,2060,2060,2060,2060,1131
20240508,124300,387870335,2060,2060,2060,2060,0
20240508,124200,387870335,2060,2060,2060,2060,950
20240508,124100,385913335,2060,2060,2060,2060,400
20240508,124000,385089335,2060,2060,2060,2060,500
20240508,123900,384059335,2060,2060,2060,2060,100
20240508,123800,383853335,2065,2065,2065,2065,1480
20240508,123700,380797135,2060,2060,2060,2060,0
20240508,123600,380797135,2060,2060,2060,2060,0
20240508,123500,380797135,2060,2065,2065,2060,1687
20240508,123400,377321415,2060,2060,2060,2060,6016
20240508,123300,364928455,2060,2060,2060,2060,1145
20240508,123200,362569755,2060,2060,2060,2060,660
20240508,123100,361210155,2060,2060,2060,2060,0
20240508,123000,361210155,2060,2065,2065,2060,450
20240508,122900,360281655,2060,2065,2065,2060,513
20240508,122800,359224810,2065,2065,2065,2065,0
20240508,122700,359224810,2065,2065,2065,2065,0
20240508,122600,359224810,2065,2065,2065,2065,10
20240508,122500,359204160,2065,2065,2065,2065,1
20240508,122400,359202095,2060,2060,2060,2060,0
20240508,122300,359202095,2060,2060,2060,2060,62
20240508,122200,359074375,2065,2065,2065,2065,0
20240508,122100,359074375,2065,2065,2065,2055,821
20240508,122000,357387010,2060,2060,2060,2060,3279
20240508,121900,350632270,2060,2060,2060,2060,1
20240508,121800,350630210,2055,2055,2055,2055,0
20240508,121700,350630210,2055,2055,2055,2055,0
20240508,121600,350630210,2055,2055,2055,2055,686
20240508,121500,349220480,2055,2055,2055,2055,403
20240508,121400,348392315,2055,2055,2055,2055,0
20240508,121300,348392315,2055,2055,2055,2055,10
20240508,121200,348371765,2055,2055,2055,2055,160
20240508,121100,348042965,2055,2055,2055,2055,202
20240508,121000,347627855,2055,2055,2055,2055,1197
20240508,120900,345168020,2060,2060,2060,2060,2400
20240508,120800,340224020,2060,2060,2060,2060,0
20240508,120700,340224020,2060,2060,2060,2060,264
20240508,120600,339680180,2060,2060,2060,2060,5
20240508,120500,339669880,2060,2060,2060,2060,0
20240508,120400,339669880,2060,2060,2060,2055,6320
20240508,120300,326652680,2055,2055,2055,2055,3500
20240508,120200,319460180,2060,2060,2060,2060,0
20240508,120100,319460180,2060,2060,2060,2060,0
20240508,120000,319460180,2060,2060,2060,2060,0
20240508,115900,319460180,2060,2060,2060,2060,0
20240508,115800,319460180,2060,2060,2060,2060,0
20240508,115700,319460180,2060,2060,2060,2060,0
20240508,115600,319460180,2060,2060,2060,2060,50
20240508,115500,319357180,2060,2060,2060,2060,486
20240508,115400,318356020,2060,2060,2060,2060,0
20240508,115300,318356020,2060,2060,2060,2060,1
20240508,115200,318353960,2060,2060,2060,2060,500
20240508,115100,317323960,2060,2060,2060,2060,0
20240508,115000,317323960,2060,2060,2060,2060,100
20240508,114900,317117960,2055,2055,2055,2055,582
20240508,114800,315921950,2055,2055,2055,2055,22
20240508,114700,315876740,2055,2055,2055,2055,76
20240508,114600,315720560,2055,2050,2055,2050,24
20240508,114500,315671355,2055,2055,2055,2055,100
20240508,114400,315465855,2055,2055,2055,2055,1712
20240508,114300,311947695,2055,2055,2055,2055,500
20240508,114200,310920195,2050,2060,2060,2050,3189
20240508,114100,304380475,2055,2055,2055,2055,305
20240508,114000,303753700,2060,2060,2060,2060,1
20240508,113900,303751640,2055,2060,2060,2055,6626
20240508,113800,290114760,2060,2060,2060,2060,0
20240508,113700,290114760,2060,2060,2060,2060,0
20240508,113600,290114760,2060,2065,2065,2060,55
20240508,113500,290001210,2065,2065,2065,2065,0
20240508,113400,290001210,2065,2065,2065,2065,0
20240508,113300,290001210,2065,2065,2065,2065,3
20240508,113200,289995015,2060,2060,2060,2060,1
20240508,113100,289992955,2060,2060,2060,2060,206
20240508,113000,289568595,2060,2060,2060,2060,0
20240508,112900,289568595,2060,2060,2060,2060,154
20240508,112800,289251355,2060,2065,2065,2060,2130
20240508,112700,284856055,2065,2065,2065,2065,1
20240508,112600,284853990,2065,2065,2065,2065,0
20240508,112500,284853990,2065,2065,2065,2065,35
20240508,112400,284781715,2060,2060,2060,2060,75
20240508,112300,284627215,2060,2060,2060,2060,0
20240508,112200,284627215,2060,2065,2065,2060,16
20240508,112100,284594250,2055,2055,2055,2055,0
20240508,112000,284594250,2055,2055,2055,2055,0
20240508,111900,284594250,2055,2055,2055,2055,402
20240508,111800,283768140,2055,2060,2060,2055,3612
20240508,111700,276342745,2060,2060,2060,2060,70
20240508,111600,276198545,2060,2060,2060,2060,3211
20240508,111500,269583885,2065,2065,2065,2065,1259
20240508,111400,266984050,2065,2065,2065,2065,50
20240508,111300,266880800,2065,2065,2065,2065,48
20240508,111200,266781680,2060,2060,2060,2060,50
20240508,111100,266678680,2060,2065,2065,2060,606
20240508,111000,265427815,2065,2065,2065,2065,1
20240508,110900,265425750,2060,2060,2060,2060,945
20240508,110800,263479050,2060,2060,2060,2060,784
20240508,110700,261864010,2060,2060,2060,2060,1934
20240508,110600,257879970,2060,2060,2060,2060,0
20240508,110500,257879970,2060,2055,2060,2055,49
20240508,110400,257779155,2060,2060,2060,2060,0
20240508,110300,257779155,2060,2060,2060,2060,10
20240508,110200,257758555,2055,2055,2055,2055,900
20240508,110100,255909055,2055,2055,2055,2055,291
20240508,110000,255311050,2060,2060,2060,2060,123
20240508,105900,255057670,2060,2060,2060,2060,100
20240508,105800,254851670,2055,2055,2055,2055,0
20240508,105700,254851670,2055,2055,2055,2055,0
20240508,105600,254851670,2055,2055,2055,2055,141
20240508,105500,254561915,2055,2060,2060,2055,252
20240508,105400,254043795,2060,2060,2060,2060,1
20240508,105300,254041735,2055,2055,2055,2055,300
20240508,105200,253425235,2055,2055,2055,2055,1
20240508,105100,253423180,2060,2060,2060,2060,0
20240508,105000,253423180,2060,2060,2060,2060,46
20240508,104900,253328420,2060,2060,2060,2060,200
20240508,104800,252916420,2055,2055,2055,2055,216
20240508,104700,252472540,2055,2055,2055,2055,15
20240508,104600,252441715,2055,2055,2055,2055,63
20240508,104500,252312250,2055,2055,2055,2055,0
20240508,104400,252312250,2055,2060,2060,2055,89
20240508,104300,252129350,2055,2055,2055,2055,430
20240508,104200,251245700,2055,2055,2055,2055,62
20240508,104100,251118290,2055,2055,2055,2055,501
20240508,104000,250088735,2055,2055,2055,2055,1
20240508,103900,250086680,2055,2055,2055,2055,30
20240508,103800,250025030,2055,2055,2060,2055,668
20240508,103700,248652255,2055,2055,2060,2050,5175
20240508,103600,238037795,2055,2055,2055,2055,50
20240508,103500,237935045,2060,2055,2060,2050,780
20240508,103400,236332015,2055,2055,2055,2055,1
20240508,103300,236329960,2050,2055,2060,2050,4219
20240508,103200,227660910,2055,2055,2055,2055,100
20240508,103100,227455410,2055,2055,2055,2055,0
20240508,103000,227455410,2055,2055,2055,2055,272
20240508,102900,226896450,2055,2055,2055,2055,1
20240508,102800,226894395,2055,2055,2055,2055,1
20240508,102700,226892340,2055,2055,2055,2055,778
20240508,102600,225293550,2055,2060,2060,2055,2026
20240508,102500,221130095,2050,2050,2050,2050,0
20240508,102400,221130095,2050,2050,2050,2050,0
20240508,102300,221130095,2050,2050,2050,2050,0
20240508,102200,221130095,2050,2060,2060,2050,4591
20240508,102100,211695700,2060,2060,2060,2060,19
20240508,102000,211656560,2060,2060,2060,2060,0
20240508,101900,211656560,2060,2060,2060,2060,1394
20240508,101800,208784920,2060,2060,2060,2060,9
20240508,101700,208766380,2060,2060,2060,2060,5
20240508,101600,208756080,2060,2060,2060,2055,809
20240508,101500,207089685,2060,2060,2060,2060,100
20240508,101400,206883685,2065,2065,2065,2065,1
20240508,101300,206881620,2060,2060,2060,2060,241
20240508,101200,206385160,2060,2060,2060,2060,1600
20240508,101100,203089160,2060,2055,2060,2055,12146
20240508,101000,178096050,2055,2055,2055,2055,0
20240508,100900,178096050,2055,2055,2055,2055,1753
20240508,100800,174493635,2060,2060,2060,2060,1
20240508,100700,174491575,2060,2060,2060,2060,11
20240508,100600,174468915,2060,2060,2060,2060,211
20240508,100500,174034255,2055,2055,2055,2055,154
20240508,100400,173717785,2055,2055,2055,2055,700
20240508,100300,172279285,2055,2060,2060,2055,123
20240508,100200,172026515,2055,2055,2055,2055,1634
20240508,100100,168668645,2060,2060,2060,2060,1134
20240508,100000,166332605,2065,2055,2065,2055,2655
20240508,095900,160861800,2060,2060,2060,2060,250
20240508,095800,160346800,2060,2060,2060,2060,3
20240508,095700,160340620,2060,2060,2060,2060,1
20240508,095600,160338560,2060,2060,2060,2055,419
20240508,095500,159475445,2060,2055,2060,2055,1084
20240508,095400,157243950,2055,2060,2060,2055,92
20240508,095300,157054885,2060,2050,2060,2050,5283
20240508,095200,146219750,2050,2045,2050,2040,5223
20240508,095100,135538600,2045,2050,2050,2045,1500
20240508,095000,132468600,2050,2055,2055,2050,5010
20240508,094900,122198050,2055,2055,2055,2055,0
20240508,094800,122198050,2055,2055,2055,2055,30
20240508,094700,122136400,2055,2050,2055,2050,715
20240508,094600,120668050,2050,2055,2055,2050,601
20240508,094500,119435995,2050,2050,2050,2050,228
20240508,094400,118968595,2050,2055,2055,2050,1880
20240508,094300,115114545,2055,2050,2055,2050,203
20240508,094200,114697395,2050,2055,2055,2050,149
20240508,094100,114391450,2050,2055,2055,2050,394
20240508,094000,113583430,2055,2055,2055,2055,1841
20240508,093900,109800175,2060,2060,2060,2060,765
20240508,093800,108224275,2060,2060,2060,2060,1015
20240508,093700,106133375,2060,2060,2060,2060,271
20240508,093600,105575115,2065,2060,2065,2060,1001
20240508,093500,103513050,2065,2060,2065,2060,18
20240508,093400,103475940,2065,2065,2065,2065,20
20240508,093300,103434640,2060,2060,2060,2060,262
20240508,093200,102894920,2060,2060,2060,2060,1
20240508,093100,102892860,2065,2065,2065,2065,1
20240508,093000,102890795,2060,2060,2060,2060,1000
20240508,092900,100830795,2060,2060,2060,2060,200
20240508,092800,100418795,2060,2065,2070,2060,361
20240508,092700,99673325,2070,2070,2070,2070,1000
20240508,092600,97603325,2065,2065,2065,2065,405
20240508,092500,96767000,2070,2070,2070,2070,0
20240508,092400,96767000,2070,2070,2070,2065,4360
20240508,092300,87763550,2070,2070,2070,2070,512
20240508,092200,86703710,2070,2070,2070,2070,1
20240508,092100,86701640,2065,2065,2065,2065,10
20240508,092000,86680990,2065,2065,2070,2065,3335
20240508,091900,79794210,2070,2070,2070,2070,224
20240508,091800,79330530,2065,2065,2070,2065,577
20240508,091700,78136645,2065,2060,2065,2060,766
20240508,091600,76558410,2065,2065,2065,2060,1330
20240508,091500,73814960,2065,2070,2070,2065,4409
20240508,091400,64708525,2070,2070,2070,2065,136
20240508,091300,64427665,2070,2065,2070,2065,3784
20240508,091200,56598090,2065,2065,2065,2065,1451
20240508,091100,53601775,2070,2065,2070,2065,7361
20240508,091000,38397740,2060,2065,2065,2060,2
20240508,090900,38393615,2065,2065,2065,2065,0
20240508,090800,38393615,2065,2065,2065,2065,856
20240508,090700,36625975,2065,2065,2065,2065,6076
20240508,090600,24079035,2060,2055,2060,2055,1353
20240508,090500,21296615,2055,2060,2060,2055,426
20240508,090400,20419090,2060,2060,2060,2060,780
20240508,090300,18812290,2060,2055,2060,2055,2214
20240508,090200,14261450,2060,2070,2070,2060,3200
20240508,090100,7639460,2070,2060,2070,2060,911
20240508,090000,5758750,2060,2045,2060,2045,2816