KissMeData/134580/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,201700,349631315,3290,3290,3290,3290,11071
20240508,201600,349631315,3290,3290,3290,3290,0
20240508,201500,349631315,3290,3290,3290,3290,0
20240508,201400,349631315,3290,3290,3290,3290,0
20240508,201300,349631315,3290,3290,3290,3290,0
20240508,201200,349631315,3290,3290,3290,3290,0
20240508,201100,349631315,3290,3290,3290,3290,0
20240508,201000,349631315,3290,3290,3290,3290,0
20240508,200900,349631315,3290,3290,3290,3290,0
20240508,200800,349631315,3290,3290,3290,3290,0
20240508,200700,349631315,3290,3290,3290,3290,0
20240508,200600,349631315,3290,3290,3290,3290,0
20240508,200500,349631315,3290,3290,3290,3290,0
20240508,200400,349631315,3290,3290,3290,3290,0
20240508,200300,349631315,3290,3290,3290,3290,0
20240508,200200,349631315,3290,3290,3290,3290,0
20240508,200100,349631315,3290,3290,3290,3290,0
20240508,200000,349631315,3290,3290,3290,3290,0
20240508,195900,349631315,3290,3290,3290,3290,0
20240508,195800,349631315,3290,3290,3290,3290,0
20240508,195700,349631315,3290,3290,3290,3290,0
20240508,195600,349631315,3290,3290,3290,3290,0
20240508,195500,349631315,3290,3290,3290,3290,0
20240508,195400,349631315,3290,3290,3290,3290,0
20240508,195300,349631315,3290,3290,3290,3290,0
20240508,195200,349631315,3290,3290,3290,3290,0
20240508,195100,349631315,3290,3290,3290,3290,0
20240508,195000,349631315,3290,3290,3290,3290,0
20240508,194900,349631315,3290,3290,3290,3290,0
20240508,194800,349631315,3290,3290,3290,3290,0
20240508,194700,349631315,3290,3290,3290,3290,11071
20240508,194600,349631315,3290,3290,3290,3290,0
20240508,194500,349631315,3290,3290,3290,3290,0
20240508,194400,349631315,3290,3290,3290,3290,0
20240508,194300,349631315,3290,3290,3290,3290,0
20240508,194200,349631315,3290,3290,3290,3290,0
20240508,194100,349631315,3290,3290,3290,3290,0
20240508,194000,349631315,3290,3290,3290,3290,0
20240508,193900,349631315,3290,3290,3290,3290,0
20240508,193800,349631315,3290,3290,3290,3290,0
20240508,193700,349631315,3290,3290,3290,3290,0
20240508,193600,349631315,3290,3290,3290,3290,0
20240508,193500,349631315,3290,3290,3290,3290,0
20240508,193400,349631315,3290,3290,3290,3290,0
20240508,193300,349631315,3290,3290,3290,3290,0
20240508,193200,349631315,3290,3290,3290,3290,0
20240508,193100,349631315,3290,3290,3290,3290,0
20240508,193000,349631315,3290,3290,3290,3290,0
20240508,192900,349631315,3290,3290,3290,3290,0
20240508,192800,349631315,3290,3290,3290,3290,0
20240508,192700,349631315,3290,3290,3290,3290,0
20240508,192600,349631315,3290,3290,3290,3290,0
20240508,192500,349631315,3290,3290,3290,3290,0
20240508,192400,349631315,3290,3290,3290,3290,0
20240508,192300,349631315,3290,3290,3290,3290,0
20240508,192200,349631315,3290,3290,3290,3290,0
20240508,192100,349631315,3290,3290,3290,3290,0
20240508,192000,349631315,3290,3290,3290,3290,0
20240508,191900,349631315,3290,3290,3290,3290,0
20240508,191800,349631315,3290,3290,3290,3290,0
20240508,191700,349631315,3290,3290,3290,3290,11071
20240508,191600,349631315,3290,3290,3290,3290,0
20240508,191500,349631315,3290,3290,3290,3290,0
20240508,191400,349631315,3290,3290,3290,3290,0
20240508,191300,349631315,3290,3290,3290,3290,0
20240508,191200,349631315,3290,3290,3290,3290,0
20240508,191100,349631315,3290,3290,3290,3290,0
20240508,191000,349631315,3290,3290,3290,3290,0
20240508,190900,349631315,3290,3290,3290,3290,0
20240508,190800,349631315,3290,3290,3290,3290,0
20240508,190700,349631315,3290,3290,3290,3290,0
20240508,190600,349631315,3290,3290,3290,3290,0
20240508,190500,349631315,3290,3290,3290,3290,0
20240508,190400,349631315,3290,3290,3290,3290,0
20240508,190300,349631315,3290,3290,3290,3290,0
20240508,190200,349631315,3290,3290,3290,3290,0
20240508,190100,349631315,3290,3290,3290,3290,0
20240508,190000,349631315,3290,3290,3290,3290,0
20240508,185900,349631315,3290,3290,3290,3290,0
20240508,185800,349631315,3290,3290,3290,3290,0
20240508,185700,349631315,3290,3290,3290,3290,0
20240508,185600,349631315,3290,3290,3290,3290,0
20240508,185500,349631315,3290,3290,3290,3290,0
20240508,185400,349631315,3290,3290,3290,3290,0
20240508,185300,349631315,3290,3290,3290,3290,0
20240508,185200,349631315,3290,3290,3290,3290,0
20240508,185100,349631315,3290,3290,3290,3290,0
20240508,185000,349631315,3290,3290,3290,3290,0
20240508,184900,349631315,3290,3290,3290,3290,0
20240508,184800,349631315,3290,3290,3290,3290,0
20240508,184700,349631315,3290,3290,3290,3290,11071
20240508,184600,349631315,3290,3290,3290,3290,0
20240508,184500,349631315,3290,3290,3290,3290,0
20240508,184400,349631315,3290,3290,3290,3290,0
20240508,184300,349631315,3290,3290,3290,3290,0
20240508,184200,349631315,3290,3290,3290,3290,0
20240508,184100,349631315,3290,3290,3290,3290,0
20240508,184000,349631315,3290,3290,3290,3290,0
20240508,183900,349631315,3290,3290,3290,3290,0
20240508,183800,349631315,3290,3290,3290,3290,0
20240508,183700,349631315,3290,3290,3290,3290,0
20240508,183600,349631315,3290,3290,3290,3290,0
20240508,183500,349631315,3290,3290,3290,3290,0
20240508,183400,349631315,3290,3290,3290,3290,0
20240508,183300,349631315,3290,3290,3290,3290,0
20240508,183200,349631315,3290,3290,3290,3290,0
20240508,183100,349631315,3290,3290,3290,3290,0
20240508,183000,349631315,3290,3290,3290,3290,0
20240508,182900,349631315,3290,3290,3290,3290,0
20240508,182800,349631315,3290,3290,3290,3290,0
20240508,182700,349631315,3290,3290,3290,3290,0
20240508,182600,349631315,3290,3290,3290,3290,0
20240508,182500,349631315,3290,3290,3290,3290,0
20240508,182400,349631315,3290,3290,3290,3290,0
20240508,182300,349631315,3290,3290,3290,3290,0
20240508,182200,349631315,3290,3290,3290,3290,0
20240508,182100,349631315,3290,3290,3290,3290,0
20240508,182000,349631315,3290,3290,3290,3290,0
20240508,181900,349631315,3290,3290,3290,3290,0
20240508,181800,349631315,3290,3290,3290,3290,0
20240508,181700,349631315,3290,3290,3290,3290,11071
20240508,181600,349631315,3290,3290,3290,3290,0
20240508,181500,349631315,3290,3290,3290,3290,0
20240508,181400,349631315,3290,3290,3290,3290,0
20240508,181300,349631315,3290,3290,3290,3290,0
20240508,181200,349631315,3290,3290,3290,3290,0
20240508,181100,349631315,3290,3290,3290,3290,0
20240508,181000,349631315,3290,3290,3290,3290,0
20240508,180900,349631315,3290,3290,3290,3290,0
20240508,180800,349631315,3290,3290,3290,3290,0
20240508,180700,349631315,3290,3290,3290,3290,0
20240508,180600,349631315,3290,3290,3290,3290,0
20240508,180500,349631315,3290,3290,3290,3290,0
20240508,180400,349631315,3290,3290,3290,3290,0
20240508,180300,349631315,3290,3290,3290,3290,0
20240508,180200,349631315,3290,3290,3290,3290,0
20240508,180100,349631315,3290,3290,3290,3290,0
20240508,180000,349631315,3290,3290,3290,3290,0
20240508,175900,349631315,3290,3290,3290,3290,0
20240508,175800,349631315,3290,3290,3290,3290,0
20240508,175700,349631315,3290,3290,3290,3290,0
20240508,175600,349631315,3290,3290,3290,3290,0
20240508,175500,349631315,3290,3290,3290,3290,0
20240508,175400,349631315,3290,3290,3290,3290,0
20240508,175300,349631315,3290,3290,3290,3290,0
20240508,175200,349631315,3290,3290,3290,3290,0
20240508,175100,349631315,3290,3290,3290,3290,0
20240508,175000,349631315,3290,3290,3290,3290,0
20240508,174900,349631315,3290,3290,3290,3290,0
20240508,174800,349631315,3290,3290,3290,3290,0
20240508,174700,349631315,3290,3290,3290,3290,11071
20240508,174600,349631315,3290,3290,3290,3290,0
20240508,174500,349631315,3290,3290,3290,3290,0
20240508,174400,349631315,3290,3290,3290,3290,0
20240508,174300,349631315,3290,3290,3290,3290,0
20240508,174200,349631315,3290,3290,3290,3290,0
20240508,174100,349631315,3290,3290,3290,3290,0
20240508,174000,349631315,3290,3290,3290,3290,0
20240508,173900,349631315,3290,3290,3290,3290,0
20240508,173800,349631315,3290,3290,3290,3290,0
20240508,173700,349631315,3290,3290,3290,3290,0
20240508,173600,349631315,3290,3290,3290,3290,0
20240508,173500,349631315,3290,3290,3290,3290,0
20240508,173400,349631315,3290,3290,3290,3290,0
20240508,173300,349631315,3290,3290,3290,3290,0
20240508,173200,349631315,3290,3290,3290,3290,0
20240508,173100,349631315,3290,3290,3290,3290,0
20240508,173000,349631315,3290,3290,3290,3290,0
20240508,172900,349631315,3290,3290,3290,3290,0
20240508,172800,349631315,3290,3290,3290,3290,0
20240508,172700,349631315,3290,3290,3290,3290,0
20240508,172600,349631315,3290,3290,3290,3290,0
20240508,172500,349631315,3290,3290,3290,3290,0
20240508,172400,349631315,3290,3290,3290,3290,0
20240508,172300,349631315,3290,3290,3290,3290,0
20240508,172200,349631315,3290,3290,3290,3290,0
20240508,172100,349631315,3290,3290,3290,3290,0
20240508,172000,349631315,3290,3290,3290,3290,0
20240508,171900,349631315,3290,3290,3290,3290,0
20240508,171800,349631315,3290,3290,3290,3290,0
20240508,171700,349631315,3290,3290,3290,3290,11071
20240508,171600,349631315,3290,3290,3290,3290,0
20240508,171500,349631315,3290,3290,3290,3290,0
20240508,171400,349631315,3290,3290,3290,3290,0
20240508,171300,349631315,3290,3290,3290,3290,0
20240508,171200,349631315,3290,3290,3290,3290,0
20240508,171100,349631315,3290,3290,3290,3290,0
20240508,171000,349631315,3290,3290,3290,3290,0
20240508,170900,349631315,3290,3290,3290,3290,0
20240508,170800,349631315,3290,3290,3290,3290,0
20240508,170700,349631315,3290,3290,3290,3290,0
20240508,170600,349631315,3290,3290,3290,3290,0
20240508,170500,349631315,3290,3290,3290,3290,0
20240508,170400,349631315,3290,3290,3290,3290,0
20240508,170300,349631315,3290,3290,3290,3290,0
20240508,170200,349631315,3290,3290,3290,3290,0
20240508,170100,349631315,3290,3290,3290,3290,0
20240508,170000,349631315,3290,3290,3290,3290,0
20240508,165900,349631315,3290,3290,3290,3290,0
20240508,165800,349631315,3290,3290,3290,3290,0
20240508,165700,349631315,3290,3290,3290,3290,0
20240508,165600,349631315,3290,3290,3290,3290,0
20240508,165500,349631315,3290,3290,3290,3290,0
20240508,165400,349631315,3290,3290,3290,3290,0
20240508,165300,349631315,3290,3290,3290,3290,0
20240508,165200,349631315,3290,3290,3290,3290,0
20240508,165100,349631315,3290,3290,3290,3290,0
20240508,165000,349631315,3290,3290,3290,3290,0
20240508,164900,349631315,3290,3290,3290,3290,0
20240508,164800,349631315,3290,3290,3290,3290,0
20240508,164700,349631315,3290,3290,3290,3290,11071
20240508,164600,349631315,3290,3290,3290,3290,0
20240508,164500,349631315,3290,3290,3290,3290,0
20240508,164400,349631315,3290,3290,3290,3290,0
20240508,164300,349631315,3290,3290,3290,3290,0
20240508,164200,349631315,3290,3290,3290,3290,0
20240508,164100,349631315,3290,3290,3290,3290,0
20240508,164000,349631315,3290,3290,3290,3290,0
20240508,163900,349631315,3290,3290,3290,3290,0
20240508,163800,349631315,3290,3290,3290,3290,0
20240508,163700,349631315,3290,3290,3290,3290,0
20240508,163600,349631315,3290,3290,3290,3290,0
20240508,163500,349631315,3290,3290,3290,3290,0
20240508,163400,349631315,3290,3290,3290,3290,0
20240508,163300,349631315,3290,3290,3290,3290,0
20240508,163200,349631315,3290,3290,3290,3290,0
20240508,163100,349631315,3290,3290,3290,3290,0
20240508,163000,349631315,3290,3290,3290,3290,0
20240508,162900,349631315,3290,3290,3290,3290,0
20240508,162800,349631315,3290,3290,3290,3290,0
20240508,162700,349631315,3290,3290,3290,3290,0
20240508,162600,349631315,3290,3290,3290,3290,0
20240508,162500,349631315,3290,3290,3290,3290,0
20240508,162400,349631315,3290,3290,3290,3290,0
20240508,162300,349631315,3290,3290,3290,3290,0
20240508,162200,349631315,3290,3290,3290,3290,0
20240508,162100,349631315,3290,3290,3290,3290,0
20240508,162000,349631315,3290,3290,3290,3290,0
20240508,161900,349631315,3290,3290,3290,3290,0
20240508,161800,349631315,3290,3290,3290,3290,0
20240508,161700,349631315,3290,3290,3290,3290,11071
20240508,161600,349631315,3290,3290,3290,3290,0
20240508,161500,349631315,3290,3290,3290,3290,0
20240508,161400,349631315,3290,3290,3290,3290,0
20240508,161300,349631315,3290,3290,3290,3290,0
20240508,161200,349631315,3290,3290,3290,3290,0
20240508,161100,349631315,3290,3290,3290,3290,0
20240508,161000,349631315,3290,3290,3290,3290,0
20240508,160900,349631315,3290,3290,3290,3290,0
20240508,160800,349631315,3290,3290,3290,3290,0
20240508,160700,349631315,3290,3290,3290,3290,0
20240508,160600,349631315,3290,3290,3290,3290,0
20240508,160500,349631315,3290,3290,3290,3290,0
20240508,160400,349631315,3290,3290,3290,3290,0
20240508,160300,349631315,3290,3290,3290,3290,0
20240508,160200,349631315,3290,3290,3290,3290,0
20240508,160100,349631315,3290,3290,3290,3290,0
20240508,160000,349631315,3290,3290,3290,3290,0
20240508,155900,349631315,3290,3290,3290,3290,0
20240508,155800,349631315,3290,3290,3290,3290,0
20240508,155700,349631315,3290,3290,3290,3290,0
20240508,155600,349631315,3290,3290,3290,3290,0
20240508,155500,349631315,3290,3290,3290,3290,0
20240508,155400,349631315,3290,3290,3290,3290,0
20240508,155300,349631315,3290,3290,3290,3290,0
20240508,155200,349631315,3290,3290,3290,3290,0
20240508,155100,349631315,3290,3290,3290,3290,0
20240508,155000,349631315,3290,3290,3290,3290,0
20240508,154900,349631315,3290,3290,3290,3290,0
20240508,154800,349631315,3290,3290,3290,3290,0
20240508,154700,349631315,3290,3290,3290,3290,11071
20240508,154600,349631315,3290,3290,3290,3290,0
20240508,154500,349631315,3290,3290,3290,3290,0
20240508,154400,349631315,3290,3290,3290,3290,0
20240508,154300,349631315,3290,3290,3290,3290,0
20240508,154200,349631315,3290,3290,3290,3290,0
20240508,154100,349631315,3290,3290,3290,3290,0
20240508,154000,349631315,3290,3290,3290,3290,0
20240508,153900,349631315,3290,3290,3290,3290,0
20240508,153800,349631315,3290,3290,3290,3290,0
20240508,153700,349631315,3290,3290,3290,3290,0
20240508,153600,349631315,3290,3290,3290,3290,0
20240508,153500,349631315,3290,3290,3290,3290,0
20240508,153400,349631315,3290,3290,3290,3290,0
20240508,153300,349631315,3290,3290,3290,3290,0
20240508,153200,349631315,3290,3290,3290,3290,0
20240508,153100,349631315,3290,3290,3290,3290,0
20240508,153000,349631315,3290,3290,3290,3290,11071
20240508,152900,313207725,3275,3275,3275,3275,0
20240508,152800,313207725,3275,3275,3275,3275,0
20240508,152700,313207725,3275,3275,3275,3275,0
20240508,152600,313207725,3275,3275,3275,3275,0
20240508,152500,313207725,3275,3275,3275,3275,0
20240508,152400,313207725,3275,3275,3275,3275,0
20240508,152300,313207725,3275,3275,3275,3275,0
20240508,152200,313207725,3275,3275,3275,3275,0
20240508,152100,313207725,3275,3275,3275,3275,0
20240508,152000,313207725,3275,3275,3275,3275,0
20240508,151900,313207725,3275,3260,3280,3230,4342
20240508,151800,299070350,3280,3280,3280,3280,0
20240508,151700,299070350,3280,3275,3280,3275,100
20240508,151600,298742505,3285,3285,3285,3285,0
20240508,151500,298742505,3285,3285,3285,3285,0
20240508,151400,298742505,3285,3285,3285,3285,0
20240508,151300,298742505,3285,3270,3285,3270,1001
20240508,151200,295459920,3230,3260,3260,3230,3014
20240508,151100,285677095,3270,3270,3270,3270,0
20240508,151000,285677095,3270,3250,3270,3250,1405
20240508,150900,281094795,3250,3250,3250,3250,197
20240508,150800,280454545,3265,3265,3265,3265,3
20240508,150700,280444750,3265,3270,3270,3265,4
20240508,150600,280431685,3240,3260,3260,3240,535
20240508,150500,278692330,3270,3270,3270,3270,0
20240508,150400,278692330,3270,3255,3270,3255,199
20240508,150300,278043085,3255,3260,3260,3255,125
20240508,150200,277635935,3270,3270,3270,3270,0
20240508,150100,277635935,3270,3260,3270,3260,1000
20240508,150000,274369530,3265,3265,3265,3265,100
20240508,145900,274043030,3265,3250,3265,3250,211
20240508,145800,273357265,3250,3250,3250,3250,184
20240508,145700,272759265,3270,3270,3270,3270,100
20240508,145600,272432265,3270,3270,3270,3270,0
20240508,145500,272432265,3270,3260,3270,3260,3
20240508,145400,272422475,3260,3260,3260,3260,1
20240508,145300,272419215,3250,3250,3250,3250,0
20240508,145200,272419215,3250,3250,3250,3250,50
20240508,145100,272256715,3255,3255,3255,3255,0
20240508,145000,272256715,3255,3240,3255,3240,4745
20240508,144900,256862715,3240,3240,3240,3240,0
20240508,144800,256862715,3240,3240,3240,3240,0
20240508,144700,256862715,3240,3235,3240,3235,1000
20240508,144600,253625215,3235,3235,3235,3235,0
20240508,144500,253625215,3235,3235,3235,3235,100
20240508,144400,253301715,3235,3235,3235,3235,0
20240508,144300,253301715,3235,3235,3235,3235,0
20240508,144200,253301715,3235,3235,3235,3235,0
20240508,144100,253301715,3235,3235,3235,3235,0
20240508,144000,253301715,3235,3220,3235,3220,397
20240508,143900,252022050,3220,3220,3220,3220,500
20240508,143800,250412050,3220,3220,3220,3220,0
20240508,143700,250412050,3220,3220,3220,3220,0
20240508,143600,250412050,3220,3220,3220,3220,0
20240508,143500,250412050,3220,3220,3220,3220,0
20240508,143400,250412050,3220,3220,3220,3220,1685
20240508,143300,244986350,3220,3220,3220,3220,0
20240508,143200,244986350,3220,3220,3220,3220,0
20240508,143100,244986350,3220,3220,3220,3220,0
20240508,143000,244986350,3220,3220,3220,3220,0
20240508,142900,244986350,3220,3220,3220,3220,1
20240508,142800,244983130,3220,3220,3220,3220,0
20240508,142700,244983130,3220,3220,3220,3220,0
20240508,142600,244983130,3220,3220,3220,3220,0
20240508,142500,244983130,3220,3220,3220,3220,65
20240508,142400,244773830,3220,3220,3220,3220,6
20240508,142300,244754510,3220,3220,3220,3220,0
20240508,142200,244754510,3220,3215,3220,3215,16
20240508,142100,244703050,3215,3215,3215,3215,0
20240508,142000,244703050,3215,3215,3215,3215,0
20240508,141900,244703050,3215,3215,3215,3215,0
20240508,141800,244703050,3215,3215,3215,3215,0
20240508,141700,244703050,3215,3215,3215,3215,0
20240508,141600,244703050,3215,3215,3215,3215,0
20240508,141500,244703050,3215,3215,3215,3215,0
20240508,141400,244703050,3215,3215,3215,3215,0
20240508,141300,244703050,3215,3215,3215,3215,0
20240508,141200,244703050,3215,3215,3215,3215,1
20240508,141100,244699835,3205,3200,3205,3200,1500
20240508,141000,239894835,3200,3200,3200,3200,0
20240508,140900,239894835,3200,3200,3200,3200,1135
20240508,140800,236262835,3200,3200,3200,3200,0
20240508,140700,236262835,3200,3200,3200,3200,3000
20240508,140600,226662835,3185,3185,3185,3185,14
20240508,140500,226618245,3185,3200,3205,3185,1071
20240508,140400,223196050,3205,3205,3205,3205,0
20240508,140300,223196050,3205,3205,3205,3205,0
20240508,140200,223196050,3205,3205,3205,3205,2
20240508,140100,223189640,3200,3195,3200,3195,518
20240508,140000,221532250,3200,3190,3200,3185,103
20240508,135900,221203705,3215,3215,3215,3215,0
20240508,135800,221203705,3215,3215,3215,3215,0
20240508,135700,221203705,3215,3215,3215,3215,0
20240508,135600,221203705,3215,3215,3215,3215,0
20240508,135500,221203705,3215,3215,3215,3215,0
20240508,135400,221203705,3215,3215,3215,3215,0
20240508,135300,221203705,3215,3215,3215,3215,1
20240508,135200,221200490,3180,3200,3200,3180,3000
20240508,135100,211637660,3215,3215,3215,3215,0
20240508,135000,211637660,3215,3215,3215,3215,2
20240508,134900,211631230,3200,3205,3205,3200,2000
20240508,134800,205231200,3220,3220,3220,3220,0
20240508,134700,205231200,3220,3220,3220,3220,0
20240508,134600,205231200,3220,3220,3220,3220,0
20240508,134500,205231200,3220,3220,3220,3220,2
20240508,134400,205224760,3210,3210,3210,3210,0
20240508,134300,205224760,3210,3210,3210,3210,6
20240508,134200,205205500,3220,3220,3220,3220,0
20240508,134100,205205500,3220,3220,3220,3220,0
20240508,134000,205205500,3220,3220,3220,3220,0
20240508,133900,205205500,3220,3220,3220,3220,0
20240508,133800,205205500,3220,3220,3220,3220,0
20240508,133700,205205500,3220,3220,3220,3220,0
20240508,133600,205205500,3220,3220,3220,3220,0
20240508,133500,205205500,3220,3220,3220,3220,0
20240508,133400,205205500,3220,3220,3220,3220,0
20240508,133300,205205500,3220,3220,3220,3220,0
20240508,133200,205205500,3220,3220,3220,3220,0
20240508,133100,205205500,3220,3220,3220,3220,0
20240508,133000,205205500,3220,3220,3220,3220,24
20240508,132900,205128220,3220,3220,3220,3220,290
20240508,132800,204194420,3220,3220,3220,3220,63
20240508,132700,203991560,3220,3220,3220,3220,615
20240508,132600,202011260,3220,3220,3220,3220,0
20240508,132500,202011260,3220,3220,3220,3220,0
20240508,132400,202011260,3220,3220,3220,3220,0
20240508,132300,202011260,3220,3220,3220,3220,0
20240508,132200,202011260,3220,3215,3220,3200,3002
20240508,132100,192393230,3235,3235,3235,3235,0
20240508,132000,192393230,3235,3235,3235,3235,0
20240508,131900,192393230,3235,3235,3235,3235,0
20240508,131800,192393230,3235,3235,3235,3235,0
20240508,131700,192393230,3235,3235,3235,3235,0
20240508,131600,192393230,3235,3235,3235,3235,0
20240508,131500,192393230,3235,3235,3235,3235,0
20240508,131400,192393230,3235,3235,3235,3235,0
20240508,131300,192393230,3235,3235,3235,3235,0
20240508,131200,192393230,3235,3235,3235,3235,0
20240508,131100,192393230,3235,3235,3235,3235,0
20240508,131000,192393230,3235,3235,3235,3235,0
20240508,130900,192393230,3235,3235,3235,3235,0
20240508,130800,192393230,3235,3235,3235,3235,0
20240508,130700,192393230,3235,3235,3235,3235,0
20240508,130600,192393230,3235,3235,3235,3235,1
20240508,130500,192389995,3235,3235,3235,3235,0
20240508,130400,192389995,3235,3235,3235,3235,0
20240508,130300,192389995,3235,3235,3235,3235,0
20240508,130200,192389995,3235,3235,3235,3235,0
20240508,130100,192389995,3235,3235,3235,3235,0
20240508,130000,192389995,3235,3235,3235,3235,0
20240508,125900,192389995,3235,3235,3235,3235,0
20240508,125800,192389995,3235,3235,3235,3235,0
20240508,125700,192389995,3235,3235,3235,3235,0
20240508,125600,192389995,3235,3235,3235,3235,0
20240508,125500,192389995,3235,3235,3235,3235,0
20240508,125400,192389995,3235,3235,3235,3235,0
20240508,125300,192389995,3235,3235,3235,3235,0
20240508,125200,192389995,3235,3225,3235,3225,27
20240508,125100,192302810,3215,3215,3215,3215,428
20240508,125000,190926790,3235,3235,3235,3235,0
20240508,124900,190926790,3235,3235,3235,3235,0
20240508,124800,190926790,3235,3235,3235,3235,4
20240508,124700,190913850,3210,3225,3225,3210,780
20240508,124600,188403640,3235,3235,3235,3235,0
20240508,124500,188403640,3235,3235,3235,3235,2
20240508,124400,188397170,3235,3240,3240,3235,118
20240508,124300,188015380,3235,3235,3235,3235,197
20240508,124200,187378085,3225,3225,3225,3225,300
20240508,124100,186410585,3240,3240,3240,3240,0
20240508,124000,186410585,3240,3240,3240,3240,0
20240508,123900,186410585,3240,3240,3240,3240,0
20240508,123800,186410585,3240,3240,3240,3240,0
20240508,123700,186410585,3240,3240,3240,3240,0
20240508,123600,186410585,3240,3240,3240,3240,0
20240508,123500,186410585,3240,3240,3240,3240,0
20240508,123400,186410585,3240,3240,3240,3240,0
20240508,123300,186410585,3240,3240,3240,3240,0
20240508,123200,186410585,3240,3240,3240,3240,0
20240508,123100,186410585,3240,3240,3240,3240,0
20240508,123000,186410585,3240,3240,3240,3240,0
20240508,122900,186410585,3240,3240,3240,3240,2
20240508,122800,186404105,3220,3220,3220,3220,0
20240508,122700,186404105,3220,3250,3250,3210,5030
20240508,122600,170220980,3250,3250,3250,3250,0
20240508,122500,170220980,3250,3250,3250,3250,0
20240508,122400,170220980,3250,3250,3250,3250,0
20240508,122300,170220980,3250,3250,3250,3250,0
20240508,122200,170220980,3250,3250,3250,3250,9
20240508,122100,170191730,3255,3255,3255,3255,300
20240508,122000,169215230,3265,3265,3265,3265,0
20240508,121900,169215230,3265,3265,3265,3265,0
20240508,121800,169215230,3265,3265,3265,3265,0
20240508,121700,169215230,3265,3265,3265,3265,0
20240508,121600,169215230,3265,3265,3265,3265,0
20240508,121500,169215230,3265,3265,3265,3265,0
20240508,121400,169215230,3265,3265,3265,3265,0
20240508,121300,169215230,3265,3265,3265,3265,0
20240508,121200,169215230,3265,3265,3265,3265,0
20240508,121100,169215230,3265,3265,3265,3265,0
20240508,121000,169215230,3265,3265,3265,3265,0
20240508,120900,169215230,3265,3265,3265,3265,0
20240508,120800,169215230,3265,3265,3265,3265,0
20240508,120700,169215230,3265,3265,3265,3265,0
20240508,120600,169215230,3265,3265,3265,3265,0
20240508,120500,169215230,3265,3265,3265,3265,0
20240508,120400,169215230,3265,3265,3265,3265,0
20240508,120300,169215230,3265,3265,3265,3265,0
20240508,120200,169215230,3265,3265,3265,3265,15
20240508,120100,169166255,3250,3250,3250,3250,0
20240508,120000,169166255,3250,3250,3250,3250,0
20240508,115900,169166255,3250,3255,3255,3250,150
20240508,115800,168678230,3255,3255,3255,3255,0
20240508,115700,168678230,3255,3255,3255,3255,0
20240508,115600,168678230,3255,3255,3255,3255,0
20240508,115500,168678230,3255,3255,3255,3255,0
20240508,115400,168678230,3255,3255,3255,3255,0
20240508,115300,168678230,3255,3255,3255,3255,0
20240508,115200,168678230,3255,3255,3255,3255,0
20240508,115100,168678230,3255,3255,3255,3255,0
20240508,115000,168678230,3255,3255,3255,3255,0
20240508,114900,168678230,3255,3255,3255,3255,0
20240508,114800,168678230,3255,3255,3255,3255,0
20240508,114700,168678230,3255,3255,3255,3255,0
20240508,114600,168678230,3255,3255,3255,3255,0
20240508,114500,168678230,3255,3255,3255,3255,0
20240508,114400,168678230,3255,3255,3255,3255,0
20240508,114300,168678230,3255,3255,3255,3255,0
20240508,114200,168678230,3255,3255,3255,3255,0
20240508,114100,168678230,3255,3255,3255,3255,0
20240508,114000,168678230,3255,3255,3255,3255,0
20240508,113900,168678230,3255,3255,3255,3255,0
20240508,113800,168678230,3255,3255,3255,3255,0
20240508,113700,168678230,3255,3255,3255,3255,0
20240508,113600,168678230,3255,3255,3255,3255,0
20240508,113500,168678230,3255,3255,3255,3255,0
20240508,113400,168678230,3255,3255,3255,3255,0
20240508,113300,168678230,3255,3255,3255,3255,0
20240508,113200,168678230,3255,3255,3255,3255,5
20240508,113100,168661955,3270,3270,3270,3270,0
20240508,113000,168661955,3270,3270,3270,3270,0
20240508,112900,168661955,3270,3270,3270,3270,0
20240508,112800,168661955,3270,3270,3270,3270,0
20240508,112700,168661955,3270,3270,3270,3270,0
20240508,112600,168661955,3270,3270,3270,3270,0
20240508,112500,168661955,3270,3270,3270,3270,0
20240508,112400,168661955,3270,3270,3270,3270,0
20240508,112300,168661955,3270,3270,3270,3270,0
20240508,112200,168661955,3270,3270,3270,3270,0
20240508,112100,168661955,3270,3270,3270,3270,0
20240508,112000,168661955,3270,3270,3270,3270,0
20240508,111900,168661955,3270,3270,3270,3270,0
20240508,111800,168661955,3270,3270,3270,3270,0
20240508,111700,168661955,3270,3270,3270,3270,0
20240508,111600,168661955,3270,3265,3270,3265,100
20240508,111500,168334960,3270,3270,3270,3270,0
20240508,111400,168334960,3270,3270,3270,3270,0
20240508,111300,168334960,3270,3270,3270,3270,0
20240508,111200,168334960,3270,3270,3270,3270,119
20240508,111100,167945830,3270,3270,3270,3270,1
20240508,111000,167942560,3265,3265,3265,3265,0
20240508,110900,167942560,3265,3265,3265,3265,401
20240508,110800,166633295,3280,3280,3280,3280,0
20240508,110700,166633295,3280,3280,3280,3280,0
20240508,110600,166633295,3280,3280,3280,3280,0
20240508,110500,166633295,3280,3280,3280,3280,0
20240508,110400,166633295,3280,3280,3280,3280,0
20240508,110300,166633295,3280,3280,3280,3280,1
20240508,110200,166630015,3280,3280,3280,3280,0
20240508,110100,166630015,3280,3280,3280,3280,0
20240508,110000,166630015,3280,3280,3280,3280,1
20240508,105900,166626735,3245,3245,3280,3245,46
20240508,105800,166477430,3285,3285,3285,3285,0
20240508,105700,166477430,3285,3275,3285,3275,499
20240508,105600,164840880,3275,3275,3275,3220,1761
20240508,105500,159143285,3270,3245,3270,3245,81
20240508,105400,158880415,3265,3265,3265,3265,520
20240508,105300,157182615,3270,3270,3270,3270,0
20240508,105200,157182615,3270,3270,3270,3270,350
20240508,105100,156038115,3280,3280,3280,3280,0
20240508,105000,156038115,3280,3280,3280,3280,0
20240508,104900,156038115,3280,3280,3280,3280,0
20240508,104800,156038115,3280,3280,3280,3280,0
20240508,104700,156038115,3280,3280,3280,3280,0
20240508,104600,156038115,3280,3280,3280,3280,0
20240508,104500,156038115,3280,3275,3280,3275,650
20240508,104400,153907865,3280,3280,3280,3280,1
20240508,104300,153904585,3280,3280,3280,3280,90
20240508,104200,153609385,3280,3280,3280,3280,0
20240508,104100,153609385,3280,3280,3280,3280,0
20240508,104000,153609385,3280,3280,3280,3280,0
20240508,103900,153609385,3280,3280,3280,3280,0
20240508,103800,153609385,3280,3280,3280,3280,2311
20240508,103700,146029305,3270,3270,3270,3270,0
20240508,103600,146029305,3270,3270,3270,3270,1
20240508,103500,146026035,3275,3275,3275,3275,0
20240508,103400,146026035,3275,3275,3275,3275,258
20240508,103300,145181085,3280,3280,3280,3280,0
20240508,103200,145181085,3280,3280,3280,3280,0
20240508,103100,145181085,3280,3280,3280,3280,0
20240508,103000,145181085,3280,3280,3280,3280,0
20240508,102900,145181085,3280,3280,3280,3280,362
20240508,102800,143993725,3280,3280,3280,3280,399
20240508,102700,142685005,3280,3280,3280,3280,0
20240508,102600,142685005,3280,3280,3280,3280,0
20240508,102500,142685005,3280,3280,3280,3280,0
20240508,102400,142685005,3280,3280,3280,3280,1
20240508,102300,142681725,3280,3280,3280,3280,0
20240508,102200,142681725,3280,3280,3280,3280,2000
20240508,102100,136121725,3280,3275,3280,3275,1062
20240508,102000,132638675,3280,3280,3280,3280,0
20240508,101900,132638675,3280,3280,3280,3280,0
20240508,101800,132638675,3280,3280,3280,3280,0
20240508,101700,132638675,3280,3280,3280,3280,112
20240508,101600,132271315,3280,3280,3280,3280,0
20240508,101500,132271315,3280,3280,3280,3280,829
20240508,101400,129552195,3280,3270,3280,3270,777
20240508,101300,127005275,3270,3270,3270,3270,40
20240508,101200,126874475,3270,3270,3270,3270,0
20240508,101100,126874475,3270,3270,3270,3270,10
20240508,101000,126841775,3275,3275,3275,3275,0
20240508,100900,126841775,3275,3275,3275,3275,300
20240508,100800,125859275,3270,3265,3270,3265,40
20240508,100700,125728490,3265,3270,3270,3265,30
20240508,100600,125630440,3275,3275,3275,3275,0
20240508,100500,125630440,3275,3275,3275,3275,21
20240508,100400,125561665,3265,3265,3265,3265,71
20240508,100300,125329850,3270,3270,3270,3270,122
20240508,100200,124930910,3270,3270,3270,3270,1
20240508,100100,124927640,3270,3270,3270,3270,140
20240508,100000,124469840,3275,3275,3275,3275,422
20240508,095900,123087790,3280,3280,3280,3280,0
20240508,095800,123087790,3280,3260,3280,3260,6957
20240508,095700,100349545,3260,3255,3260,3255,1266
20240508,095600,96225420,3255,3255,3255,3255,1002
20240508,095500,92963910,3255,3255,3255,3255,0
20240508,095400,92963910,3255,3250,3255,3250,1779
20240508,095300,87173375,3250,3250,3250,3250,0
20240508,095200,87173375,3250,3245,3250,3245,3883
20240508,095100,74566160,3245,3245,3245,3245,0
20240508,095000,74566160,3245,3245,3245,3245,0
20240508,094900,74566160,3245,3245,3245,3245,0
20240508,094800,74566160,3245,3245,3245,3245,301
20240508,094700,73589415,3245,3245,3245,3245,0
20240508,094600,73589415,3245,3245,3245,3245,0
20240508,094500,73589415,3245,3245,3245,3245,0
20240508,094400,73589415,3245,3245,3245,3245,0
20240508,094300,73589415,3245,3245,3245,3245,0
20240508,094200,73589415,3245,3245,3245,3245,0
20240508,094100,73589415,3245,3225,3245,3225,11888
20240508,094000,35046725,3225,3225,3225,3225,0
20240508,093900,35046725,3225,3225,3225,3225,270
20240508,093800,34175975,3225,3225,3225,3225,0
20240508,093700,34175975,3225,3225,3225,3225,0
20240508,093600,34175975,3225,3225,3225,3225,0
20240508,093500,34175975,3225,3225,3225,3225,0
20240508,093400,34175975,3225,3225,3225,3225,100
20240508,093300,33853475,3225,3225,3225,3225,0
20240508,093200,33853475,3225,3225,3225,3225,0
20240508,093100,33853475,3225,3225,3225,3225,3
20240508,093000,33843800,3205,3205,3205,3205,0
20240508,092900,33843800,3205,3205,3205,3205,0
20240508,092800,33843800,3205,3205,3205,3205,0
20240508,092700,33843800,3205,3205,3205,3205,0
20240508,092600,33843800,3205,3205,3205,3205,0
20240508,092500,33843800,3205,3205,3205,3205,0
20240508,092400,33843800,3205,3205,3205,3205,0
20240508,092300,33843800,3205,3205,3205,3205,0
20240508,092200,33843800,3205,3210,3210,3205,465
20240508,092100,32352860,3210,3210,3210,3210,0
20240508,092000,32352860,3210,3210,3210,3210,0
20240508,091900,32352860,3210,3215,3215,3210,2651
20240508,091800,23843145,3215,3225,3225,3210,2182
20240508,091700,16827875,3245,3245,3245,3245,4
20240508,091600,16814895,3245,3245,3245,3245,0
20240508,091500,16814895,3245,3245,3245,3245,9
20240508,091400,16785690,3220,3250,3260,3215,554
20240508,091300,14992575,3250,3235,3250,3235,4126
20240508,091200,1594640,3215,3215,3215,3215,2
20240508,091100,1588210,3240,3220,3240,3220,77
20240508,091000,1340230,3195,3195,3195,3195,0
20240508,090900,1340230,3195,3195,3195,3195,0
20240508,090800,1340230,3195,3195,3195,3195,0
20240508,090700,1340230,3195,3195,3195,3195,59
20240508,090600,1151725,3215,3215,3215,3215,30
20240508,090500,1055275,3210,3210,3210,3210,0
20240508,090400,1055275,3210,3220,3220,3210,30
20240508,090300,958775,3230,3230,3230,3230,10
20240508,090200,926475,3230,3230,3230,3230,2
20240508,090100,920015,3180,3235,3235,3180,277
20240508,090000,38880,3240,3240,3240,3240,12