KissMeData/136540/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,201700,428539410,12980,12980,12980,12980,427
20240508,201600,428539410,12980,12980,12980,12980,0
20240508,201500,428539410,12980,12980,12980,12980,0
20240508,201400,428539410,12980,12980,12980,12980,0
20240508,201300,428539410,12980,12980,12980,12980,0
20240508,201200,428539410,12980,12980,12980,12980,0
20240508,201100,428539410,12980,12980,12980,12980,0
20240508,201000,428539410,12980,12980,12980,12980,0
20240508,200900,428539410,12980,12980,12980,12980,0
20240508,200800,428539410,12980,12980,12980,12980,0
20240508,200700,428539410,12980,12980,12980,12980,0
20240508,200600,428539410,12980,12980,12980,12980,0
20240508,200500,428539410,12980,12980,12980,12980,0
20240508,200400,428539410,12980,12980,12980,12980,0
20240508,200300,428539410,12980,12980,12980,12980,0
20240508,200200,428539410,12980,12980,12980,12980,0
20240508,200100,428539410,12980,12980,12980,12980,0
20240508,200000,428539410,12980,12980,12980,12980,0
20240508,195900,428539410,12980,12980,12980,12980,0
20240508,195800,428539410,12980,12980,12980,12980,0
20240508,195700,428539410,12980,12980,12980,12980,0
20240508,195600,428539410,12980,12980,12980,12980,0
20240508,195500,428539410,12980,12980,12980,12980,0
20240508,195400,428539410,12980,12980,12980,12980,0
20240508,195300,428539410,12980,12980,12980,12980,0
20240508,195200,428539410,12980,12980,12980,12980,0
20240508,195100,428539410,12980,12980,12980,12980,0
20240508,195000,428539410,12980,12980,12980,12980,0
20240508,194900,428539410,12980,12980,12980,12980,0
20240508,194800,428539410,12980,12980,12980,12980,0
20240508,194700,428539410,12980,12980,12980,12980,427
20240508,194600,428539410,12980,12980,12980,12980,0
20240508,194500,428539410,12980,12980,12980,12980,0
20240508,194400,428539410,12980,12980,12980,12980,0
20240508,194300,428539410,12980,12980,12980,12980,0
20240508,194200,428539410,12980,12980,12980,12980,0
20240508,194100,428539410,12980,12980,12980,12980,0
20240508,194000,428539410,12980,12980,12980,12980,0
20240508,193900,428539410,12980,12980,12980,12980,0
20240508,193800,428539410,12980,12980,12980,12980,0
20240508,193700,428539410,12980,12980,12980,12980,0
20240508,193600,428539410,12980,12980,12980,12980,0
20240508,193500,428539410,12980,12980,12980,12980,0
20240508,193400,428539410,12980,12980,12980,12980,0
20240508,193300,428539410,12980,12980,12980,12980,0
20240508,193200,428539410,12980,12980,12980,12980,0
20240508,193100,428539410,12980,12980,12980,12980,0
20240508,193000,428539410,12980,12980,12980,12980,0
20240508,192900,428539410,12980,12980,12980,12980,0
20240508,192800,428539410,12980,12980,12980,12980,0
20240508,192700,428539410,12980,12980,12980,12980,0
20240508,192600,428539410,12980,12980,12980,12980,0
20240508,192500,428539410,12980,12980,12980,12980,0
20240508,192400,428539410,12980,12980,12980,12980,0
20240508,192300,428539410,12980,12980,12980,12980,0
20240508,192200,428539410,12980,12980,12980,12980,0
20240508,192100,428539410,12980,12980,12980,12980,0
20240508,192000,428539410,12980,12980,12980,12980,0
20240508,191900,428539410,12980,12980,12980,12980,0
20240508,191800,428539410,12980,12980,12980,12980,0
20240508,191700,428539410,12980,12980,12980,12980,427
20240508,191600,428539410,12980,12980,12980,12980,0
20240508,191500,428539410,12980,12980,12980,12980,0
20240508,191400,428539410,12980,12980,12980,12980,0
20240508,191300,428539410,12980,12980,12980,12980,0
20240508,191200,428539410,12980,12980,12980,12980,0
20240508,191100,428539410,12980,12980,12980,12980,0
20240508,191000,428539410,12980,12980,12980,12980,0
20240508,190900,428539410,12980,12980,12980,12980,0
20240508,190800,428539410,12980,12980,12980,12980,0
20240508,190700,428539410,12980,12980,12980,12980,0
20240508,190600,428539410,12980,12980,12980,12980,0
20240508,190500,428539410,12980,12980,12980,12980,0
20240508,190400,428539410,12980,12980,12980,12980,0
20240508,190300,428539410,12980,12980,12980,12980,0
20240508,190200,428539410,12980,12980,12980,12980,0
20240508,190100,428539410,12980,12980,12980,12980,0
20240508,190000,428539410,12980,12980,12980,12980,0
20240508,185900,428539410,12980,12980,12980,12980,0
20240508,185800,428539410,12980,12980,12980,12980,0
20240508,185700,428539410,12980,12980,12980,12980,0
20240508,185600,428539410,12980,12980,12980,12980,0
20240508,185500,428539410,12980,12980,12980,12980,0
20240508,185400,428539410,12980,12980,12980,12980,0
20240508,185300,428539410,12980,12980,12980,12980,0
20240508,185200,428539410,12980,12980,12980,12980,0
20240508,185100,428539410,12980,12980,12980,12980,0
20240508,185000,428539410,12980,12980,12980,12980,0
20240508,184900,428539410,12980,12980,12980,12980,0
20240508,184800,428539410,12980,12980,12980,12980,0
20240508,184700,428539410,12980,12980,12980,12980,427
20240508,184600,428539410,12980,12980,12980,12980,0
20240508,184500,428539410,12980,12980,12980,12980,0
20240508,184400,428539410,12980,12980,12980,12980,0
20240508,184300,428539410,12980,12980,12980,12980,0
20240508,184200,428539410,12980,12980,12980,12980,0
20240508,184100,428539410,12980,12980,12980,12980,0
20240508,184000,428539410,12980,12980,12980,12980,0
20240508,183900,428539410,12980,12980,12980,12980,0
20240508,183800,428539410,12980,12980,12980,12980,0
20240508,183700,428539410,12980,12980,12980,12980,0
20240508,183600,428539410,12980,12980,12980,12980,0
20240508,183500,428539410,12980,12980,12980,12980,0
20240508,183400,428539410,12980,12980,12980,12980,0
20240508,183300,428539410,12980,12980,12980,12980,0
20240508,183200,428539410,12980,12980,12980,12980,0
20240508,183100,428539410,12980,12980,12980,12980,0
20240508,183000,428539410,12980,12980,12980,12980,0
20240508,182900,428539410,12980,12980,12980,12980,0
20240508,182800,428539410,12980,12980,12980,12980,0
20240508,182700,428539410,12980,12980,12980,12980,0
20240508,182600,428539410,12980,12980,12980,12980,0
20240508,182500,428539410,12980,12980,12980,12980,0
20240508,182400,428539410,12980,12980,12980,12980,0
20240508,182300,428539410,12980,12980,12980,12980,0
20240508,182200,428539410,12980,12980,12980,12980,0
20240508,182100,428539410,12980,12980,12980,12980,0
20240508,182000,428539410,12980,12980,12980,12980,0
20240508,181900,428539410,12980,12980,12980,12980,0
20240508,181800,428539410,12980,12980,12980,12980,0
20240508,181700,428539410,12980,12980,12980,12980,427
20240508,181600,428539410,12980,12980,12980,12980,0
20240508,181500,428539410,12980,12980,12980,12980,0
20240508,181400,428539410,12980,12980,12980,12980,0
20240508,181300,428539410,12980,12980,12980,12980,0
20240508,181200,428539410,12980,12980,12980,12980,0
20240508,181100,428539410,12980,12980,12980,12980,0
20240508,181000,428539410,12980,12980,12980,12980,0
20240508,180900,428539410,12980,12980,12980,12980,0
20240508,180800,428539410,12980,12980,12980,12980,0
20240508,180700,428539410,12980,12980,12980,12980,0
20240508,180600,428539410,12980,12980,12980,12980,0
20240508,180500,428539410,12980,12980,12980,12980,0
20240508,180400,428539410,12980,12980,12980,12980,0
20240508,180300,428539410,12980,12980,12980,12980,0
20240508,180200,428539410,12980,12980,12980,12980,0
20240508,180100,428539410,12980,12980,12980,12980,0
20240508,180000,428539410,12980,12980,12980,12980,0
20240508,175900,428539410,12980,12980,12980,12980,0
20240508,175800,428539410,12980,12980,12980,12980,0
20240508,175700,428539410,12980,12980,12980,12980,0
20240508,175600,428539410,12980,12980,12980,12980,0
20240508,175500,428539410,12980,12980,12980,12980,0
20240508,175400,428539410,12980,12980,12980,12980,0
20240508,175300,428539410,12980,12980,12980,12980,0
20240508,175200,428539410,12980,12980,12980,12980,0
20240508,175100,428539410,12980,12980,12980,12980,0
20240508,175000,428539410,12980,12980,12980,12980,0
20240508,174900,428539410,12980,12980,12980,12980,0
20240508,174800,428539410,12980,12980,12980,12980,0
20240508,174700,428539410,12980,12980,12980,12980,427
20240508,174600,428539410,12980,12980,12980,12980,0
20240508,174500,428539410,12980,12980,12980,12980,0
20240508,174400,428539410,12980,12980,12980,12980,0
20240508,174300,428539410,12980,12980,12980,12980,0
20240508,174200,428539410,12980,12980,12980,12980,0
20240508,174100,428539410,12980,12980,12980,12980,0
20240508,174000,428539410,12980,12980,12980,12980,0
20240508,173900,428539410,12980,12980,12980,12980,0
20240508,173800,428539410,12980,12980,12980,12980,0
20240508,173700,428539410,12980,12980,12980,12980,0
20240508,173600,428539410,12980,12980,12980,12980,0
20240508,173500,428539410,12980,12980,12980,12980,0
20240508,173400,428539410,12980,12980,12980,12980,0
20240508,173300,428539410,12980,12980,12980,12980,0
20240508,173200,428539410,12980,12980,12980,12980,0
20240508,173100,428539410,12980,12980,12980,12980,0
20240508,173000,428539410,12980,12980,12980,12980,0
20240508,172900,428539410,12980,12980,12980,12980,0
20240508,172800,428539410,12980,12980,12980,12980,0
20240508,172700,428539410,12980,12980,12980,12980,0
20240508,172600,428539410,12980,12980,12980,12980,0
20240508,172500,428539410,12980,12980,12980,12980,0
20240508,172400,428539410,12980,12980,12980,12980,0
20240508,172300,428539410,12980,12980,12980,12980,0
20240508,172200,428539410,12980,12980,12980,12980,0
20240508,172100,428539410,12980,12980,12980,12980,0
20240508,172000,428539410,12980,12980,12980,12980,0
20240508,171900,428539410,12980,12980,12980,12980,0
20240508,171800,428539410,12980,12980,12980,12980,0
20240508,171700,428539410,12980,12980,12980,12980,427
20240508,171600,428539410,12980,12980,12980,12980,0
20240508,171500,428539410,12980,12980,12980,12980,0
20240508,171400,428539410,12980,12980,12980,12980,0
20240508,171300,428539410,12980,12980,12980,12980,0
20240508,171200,428539410,12980,12980,12980,12980,0
20240508,171100,428539410,12980,12980,12980,12980,0
20240508,171000,428539410,12980,12980,12980,12980,0
20240508,170900,428539410,12980,12980,12980,12980,0
20240508,170800,428539410,12980,12980,12980,12980,0
20240508,170700,428539410,12980,12980,12980,12980,0
20240508,170600,428539410,12980,12980,12980,12980,0
20240508,170500,428539410,12980,12980,12980,12980,0
20240508,170400,428539410,12980,12980,12980,12980,0
20240508,170300,428539410,12980,12980,12980,12980,0
20240508,170200,428539410,12980,12980,12980,12980,0
20240508,170100,428539410,12980,12980,12980,12980,0
20240508,170000,428539410,12980,12980,12980,12980,0
20240508,165900,428539410,12980,12980,12980,12980,0
20240508,165800,428539410,12980,12980,12980,12980,0
20240508,165700,428539410,12980,12980,12980,12980,0
20240508,165600,428539410,12980,12980,12980,12980,0
20240508,165500,428539410,12980,12980,12980,12980,0
20240508,165400,428539410,12980,12980,12980,12980,0
20240508,165300,428539410,12980,12980,12980,12980,0
20240508,165200,428539410,12980,12980,12980,12980,0
20240508,165100,428539410,12980,12980,12980,12980,0
20240508,165000,428539410,12980,12980,12980,12980,0
20240508,164900,428539410,12980,12980,12980,12980,0
20240508,164800,428539410,12980,12980,12980,12980,0
20240508,164700,428539410,12980,12980,12980,12980,427
20240508,164600,428539410,12980,12980,12980,12980,0
20240508,164500,428539410,12980,12980,12980,12980,0
20240508,164400,428539410,12980,12980,12980,12980,0
20240508,164300,428539410,12980,12980,12980,12980,0
20240508,164200,428539410,12980,12980,12980,12980,0
20240508,164100,428539410,12980,12980,12980,12980,0
20240508,164000,428539410,12980,12980,12980,12980,0
20240508,163900,428539410,12980,12980,12980,12980,0
20240508,163800,428539410,12980,12980,12980,12980,0
20240508,163700,428539410,12980,12980,12980,12980,0
20240508,163600,428539410,12980,12980,12980,12980,0
20240508,163500,428539410,12980,12980,12980,12980,0
20240508,163400,428539410,12980,12980,12980,12980,0
20240508,163300,428539410,12980,12980,12980,12980,0
20240508,163200,428539410,12980,12980,12980,12980,0
20240508,163100,428539410,12980,12980,12980,12980,0
20240508,163000,428539410,12980,12980,12980,12980,0
20240508,162900,428539410,12980,12980,12980,12980,0
20240508,162800,428539410,12980,12980,12980,12980,0
20240508,162700,428539410,12980,12980,12980,12980,0
20240508,162600,428539410,12980,12980,12980,12980,0
20240508,162500,428539410,12980,12980,12980,12980,0
20240508,162400,428539410,12980,12980,12980,12980,0
20240508,162300,428539410,12980,12980,12980,12980,0
20240508,162200,428539410,12980,12980,12980,12980,0
20240508,162100,428539410,12980,12980,12980,12980,0
20240508,162000,428539410,12980,12980,12980,12980,0
20240508,161900,428539410,12980,12980,12980,12980,0
20240508,161800,428539410,12980,12980,12980,12980,0
20240508,161700,428539410,12980,12980,12980,12980,427
20240508,161600,428539410,12980,12980,12980,12980,0
20240508,161500,428539410,12980,12980,12980,12980,0
20240508,161400,428539410,12980,12980,12980,12980,0
20240508,161300,428539410,12980,12980,12980,12980,0
20240508,161200,428539410,12980,12980,12980,12980,0
20240508,161100,428539410,12980,12980,12980,12980,0
20240508,161000,428539410,12980,12980,12980,12980,0
20240508,160900,428539410,12980,12980,12980,12980,0
20240508,160800,428539410,12980,12980,12980,12980,0
20240508,160700,428539410,12980,12980,12980,12980,0
20240508,160600,428539410,12980,12980,12980,12980,0
20240508,160500,428539410,12980,12980,12980,12980,0
20240508,160400,428539410,12980,12980,12980,12980,0
20240508,160300,428539410,12980,12980,12980,12980,0
20240508,160200,428539410,12980,12980,12980,12980,0
20240508,160100,428539410,12980,12980,12980,12980,0
20240508,160000,428539410,12980,12980,12980,12980,0
20240508,155900,428539410,12980,12980,12980,12980,0
20240508,155800,428539410,12980,12980,12980,12980,0
20240508,155700,428539410,12980,12980,12980,12980,0
20240508,155600,428539410,12980,12980,12980,12980,0
20240508,155500,428539410,12980,12980,12980,12980,0
20240508,155400,428539410,12980,12980,12980,12980,0
20240508,155300,428539410,12980,12980,12980,12980,0
20240508,155200,428539410,12980,12980,12980,12980,0
20240508,155100,428539410,12980,12980,12980,12980,0
20240508,155000,428539410,12980,12980,12980,12980,0
20240508,154900,428539410,12980,12980,12980,12980,0
20240508,154800,428539410,12980,12980,12980,12980,0
20240508,154700,428539410,12980,12980,12980,12980,427
20240508,154600,428539410,12980,12980,12980,12980,0
20240508,154500,428539410,12980,12980,12980,12980,0
20240508,154400,428539410,12980,12980,12980,12980,0
20240508,154300,428539410,12980,12980,12980,12980,0
20240508,154200,428539410,12980,12980,12980,12980,0
20240508,154100,428539410,12980,12980,12980,12980,0
20240508,154000,428539410,12980,12980,12980,12980,0
20240508,153900,428539410,12980,12980,12980,12980,0
20240508,153800,428539410,12980,12980,12980,12980,0
20240508,153700,428539410,12980,12980,12980,12980,0
20240508,153600,428539410,12980,12980,12980,12980,0
20240508,153500,428539410,12980,12980,12980,12980,0
20240508,153400,428539410,12980,12980,12980,12980,0
20240508,153300,428539410,12980,12980,12980,12980,0
20240508,153200,428539410,12980,12980,12980,12980,0
20240508,153100,428539410,12980,12980,12980,12980,0
20240508,153000,428539410,12980,12980,12980,12980,427
20240508,152900,422996950,12980,12980,12980,12980,0
20240508,152800,422996950,12980,12980,12980,12980,0
20240508,152700,422996950,12980,12980,12980,12980,0
20240508,152600,422996950,12980,12980,12980,12980,0
20240508,152500,422996950,12980,12980,12980,12980,0
20240508,152400,422996950,12980,12980,12980,12980,0
20240508,152300,422996950,12980,12980,12980,12980,0
20240508,152200,422996950,12980,12980,12980,12980,0
20240508,152100,422996950,12980,12980,12980,12980,0
20240508,152000,422996950,12980,12980,12980,12980,0
20240508,151900,422996950,12980,12910,12980,12900,302
20240508,151800,419094170,12910,12980,12980,12910,1019
20240508,151700,405909230,12980,12970,12980,12970,2
20240508,151600,405883280,12980,12980,12980,12980,0
20240508,151500,405883280,12980,12980,12980,12980,0
20240508,151400,405883280,12980,12980,12980,12980,1
20240508,151300,405870300,12970,12970,12980,12970,3
20240508,151200,405831380,12980,12980,12980,12980,16
20240508,151100,405623700,12970,12970,12970,12970,2
20240508,151000,405597760,12980,12990,12990,12980,2
20240508,150900,405571790,12980,12990,12990,12980,2
20240508,150800,405545820,12980,12980,12980,12980,10
20240508,150700,405416020,12990,12990,12990,12990,0
20240508,150600,405416020,12990,12990,12990,12990,1
20240508,150500,405403030,12980,12990,12990,12980,2
20240508,150400,405377060,12990,12990,12990,12990,0
20240508,150300,405377060,12990,12990,12990,12990,0
20240508,150200,405377060,12990,12980,12990,12980,2
20240508,150100,405351090,12990,12990,12990,12990,0
20240508,150000,405351090,12990,12990,12990,12990,50
20240508,145900,404701590,12990,12990,12990,12990,0
20240508,145800,404701590,12990,12980,12990,12980,2
20240508,145700,404675620,12990,12990,12990,12990,0
20240508,145600,404675620,12990,12990,12990,12990,0
20240508,145500,404675620,12990,12990,12990,12990,0
20240508,145400,404675620,12990,12980,12990,12980,2
20240508,145300,404649650,12990,12990,12990,12990,0
20240508,145200,404649650,12990,12990,12990,12990,0
20240508,145100,404649650,12990,12990,12990,12990,0
20240508,145000,404649650,12990,12980,12990,12980,6
20240508,144900,404571750,12990,12990,12990,12990,1
20240508,144800,404558760,12990,12990,12990,12990,3
20240508,144700,404519790,13000,13000,13000,12990,3
20240508,144600,404480800,12990,13000,13000,12990,2
20240508,144500,404454810,13000,13000,13000,13000,100
20240508,144400,403154810,13000,13000,13000,13000,25
20240508,144300,402829810,13010,13000,13010,13000,6
20240508,144200,402751800,13020,13020,13020,13010,4
20240508,144100,402699740,13020,13020,13020,13020,0
20240508,144000,402699740,13020,13020,13020,13000,3
20240508,143900,402660700,13000,13010,13020,13000,3
20240508,143800,402621670,13020,13020,13020,13020,0
20240508,143700,402621670,13020,13020,13020,13020,0
20240508,143600,402621670,13020,13000,13020,13000,38
20240508,143500,402127310,13010,13010,13010,13010,0
20240508,143400,402127310,13010,13010,13010,13010,0
20240508,143300,402127310,13010,12980,13010,12980,5
20240508,143200,402062380,13010,13010,13010,13010,5
20240508,143100,401997330,13040,13040,13040,13040,0
20240508,143000,401997330,13040,13040,13040,13040,0
20240508,142900,401997330,13040,13040,13040,13040,0
20240508,142800,401997330,13040,13040,13040,13040,0
20240508,142700,401997330,13040,13040,13040,13040,0
20240508,142600,401997330,13040,13040,13040,13040,0
20240508,142500,401997330,13040,13040,13040,13040,0
20240508,142400,401997330,13040,13040,13040,13040,0
20240508,142300,401997330,13040,13040,13040,13040,0
20240508,142200,401997330,13040,13040,13040,13040,2
20240508,142100,401971250,13050,13050,13050,13050,0
20240508,142000,401971250,13050,13040,13050,13040,2
20240508,141900,401945160,13050,13050,13050,13050,0
20240508,141800,401945160,13050,13050,13050,13050,1
20240508,141700,401932110,13050,13050,13050,13050,0
20240508,141600,401932110,13050,13060,13060,13050,1712
20240508,141500,379582030,13060,13020,13060,13020,3288
20240508,141400,336732390,13020,12960,13020,12960,3
20240508,141300,336693450,13020,13010,13020,13010,2
20240508,141200,336667420,13020,13020,13020,13020,0
20240508,141100,336667420,13020,13020,13020,13020,0
20240508,141000,336667420,13020,13020,13020,13020,0
20240508,140900,336667420,13020,13010,13020,13010,2
20240508,140800,336641390,13020,13020,13020,13020,0
20240508,140700,336641390,13020,13020,13020,13020,1
20240508,140600,336628370,13030,13030,13030,13030,0
20240508,140500,336628370,13030,13030,13030,13030,0
20240508,140400,336628370,13030,13030,13030,13030,0
20240508,140300,336628370,13030,13030,13030,13030,0
20240508,140200,336628370,13030,13030,13030,13030,0
20240508,140100,336628370,13030,13030,13030,13030,0
20240508,140000,336628370,13030,13030,13030,13030,0
20240508,135900,336628370,13030,13030,13030,13030,0
20240508,135800,336628370,13030,12990,13030,12990,8
20240508,135700,336524250,13030,12980,13040,12800,2422
20240508,135600,305326100,13030,13020,13030,13020,380
20240508,135500,300375240,13020,13020,13020,13020,0
20240508,135400,300375240,13020,13010,13020,13010,10
20240508,135300,300245050,13020,13020,13020,13020,0
20240508,135200,300245050,13020,12980,13020,12980,5
20240508,135100,300180070,13030,13030,13030,13030,0
20240508,135000,300180070,13030,13010,13030,13010,5
20240508,134900,300115000,13020,13020,13020,13020,0
20240508,134800,300115000,13020,13020,13020,13020,0
20240508,134700,300115000,13020,13020,13020,13020,0
20240508,134600,300115000,13020,13020,13020,12980,3
20240508,134500,300075980,12980,12980,13020,12980,213
20240508,134400,297311200,13040,13040,13040,13040,0
20240508,134300,297311200,13040,13040,13040,13040,0
20240508,134200,297311200,13040,13040,13040,13040,0
20240508,134100,297311200,13040,13040,13040,13020,90
20240508,134000,296139360,13020,13020,13020,13020,112
20240508,133900,294681120,13020,13010,13020,12980,4
20240508,133800,294629090,13020,13020,13020,13020,0
20240508,133700,294629090,13020,13020,13020,13020,1
20240508,133600,294616070,13030,13030,13030,13030,76
20240508,133500,293625790,13030,13030,13030,13030,0
20240508,133400,293625790,13030,13000,13030,13000,4
20240508,133300,293573740,13000,13000,13000,13000,104
20240508,133200,292221740,13000,13000,13000,13000,0
20240508,133100,292221740,13000,13000,13000,13000,1
20240508,133000,292208740,12970,13000,13000,12970,315
20240508,132900,288117950,13000,13000,13000,13000,0
20240508,132800,288117950,13000,13000,13000,13000,0
20240508,132700,288117950,13000,12980,13000,12980,101
20240508,132600,286806950,13010,13010,13010,13010,0
20240508,132500,286806950,13010,13010,13010,13010,1
20240508,132400,286793940,13010,13000,13010,13000,16
20240508,132300,286585930,13020,13020,13020,13020,0
20240508,132200,286585930,13020,13020,13020,13020,0
20240508,132100,286585930,13020,13000,13020,13000,203
20240508,132000,283945530,13000,13000,13000,13000,0
20240508,131900,283945530,13000,13030,13030,13000,86
20240508,131800,282827500,13000,13000,13000,13000,100
20240508,131700,281527500,13000,13000,13000,13000,0
20240508,131600,281527500,13000,13000,13000,13000,0
20240508,131500,281527500,13000,13000,13000,13000,10
20240508,131400,281397500,13000,13000,13000,13000,10
20240508,131300,281267500,13000,13000,13000,13000,0
20240508,131200,281267500,13000,13000,13000,13000,0
20240508,131100,281267500,13000,13000,13000,13000,0
20240508,131000,281267500,13000,13000,13000,13000,2
20240508,130900,281241500,13010,13010,13010,13010,0
20240508,130800,281241500,13010,13040,13040,13010,5879
20240508,130700,204667530,13060,13060,13060,13060,0
20240508,130600,204667530,13060,13060,13060,13060,0
20240508,130500,204667530,13060,13060,13060,13060,0
20240508,130400,204667530,13060,13040,13060,13040,18
20240508,130300,204432780,13060,13060,13060,13060,15
20240508,130200,204236880,13060,13060,13060,13060,0
20240508,130100,204236880,13060,13060,13060,13060,0
20240508,130000,204236880,13060,13050,13060,13050,2
20240508,125900,204210770,13060,13060,13060,13060,0
20240508,125800,204210770,13060,13060,13060,13060,0
20240508,125700,204210770,13060,13060,13060,13060,0
20240508,125600,204210770,13060,13060,13060,13060,1
20240508,125500,204197710,13070,13070,13070,13070,0
20240508,125400,204197710,13070,13050,13070,13050,345
20240508,125300,199695430,13070,13070,13070,13070,0
20240508,125200,199695430,13070,13070,13070,13070,0
20240508,125100,199695430,13070,13070,13070,13070,0
20240508,125000,199695430,13070,13070,13070,13070,0
20240508,124900,199695430,13070,13060,13070,13060,2
20240508,124800,199669300,13070,13070,13070,13070,1
20240508,124700,199656230,13060,13060,13060,13060,350
20240508,124600,195085230,13050,13050,13050,13050,17
20240508,124500,194863380,13060,13050,13060,13050,3
20240508,124400,194824220,13060,13060,13060,13060,0
20240508,124300,194824220,13060,13060,13060,13060,0
20240508,124200,194824220,13060,13060,13060,13060,0
20240508,124100,194824220,13060,13050,13060,13050,2
20240508,124000,194798110,13060,13060,13060,13060,0
20240508,123900,194798110,13060,13060,13060,13060,0
20240508,123800,194798110,13060,13060,13060,13060,0
20240508,123700,194798110,13060,13050,13060,13050,2
20240508,123600,194772000,13060,13060,13060,13060,8
20240508,123500,194667520,13060,13060,13060,13060,0
20240508,123400,194667520,13060,13060,13060,13060,1
20240508,123300,194654460,13050,13050,13050,13050,1
20240508,123200,194641410,13060,13060,13060,13060,0
20240508,123100,194641410,13060,13060,13060,13060,0
20240508,123000,194641410,13060,13060,13060,13060,1
20240508,122900,194628350,13050,13050,13050,13050,1
20240508,122800,194615300,13060,13050,13060,13050,102
20240508,122700,193284180,13050,13050,13050,13050,0
20240508,122600,193284180,13050,13050,13050,13050,1
20240508,122500,193271130,13060,13060,13060,13060,0
20240508,122400,193271130,13060,13060,13060,13060,0
20240508,122300,193271130,13060,13050,13060,13050,2
20240508,122200,193245020,13060,13050,13060,13050,5
20240508,122100,193179750,13060,13060,13060,13060,100
20240508,122000,191873750,13060,13060,13060,13060,1
20240508,121900,191860690,13060,13060,13060,13060,0
20240508,121800,191860690,13060,13050,13060,13050,2
20240508,121700,191834580,13060,13060,13060,13060,0
20240508,121600,191834580,13060,13060,13060,13060,1
20240508,121500,191821520,13050,13050,13050,13050,0
20240508,121400,191821520,13050,13050,13050,13050,1
20240508,121300,191808470,13050,13050,13050,13050,0
20240508,121200,191808470,13050,13050,13050,13050,0
20240508,121100,191808470,13050,13050,13050,13050,0
20240508,121000,191808470,13050,13050,13050,13050,1
20240508,120900,191795420,13060,13060,13060,13060,0
20240508,120800,191795420,13060,13060,13060,13060,0
20240508,120700,191795420,13060,13050,13060,13050,2
20240508,120600,191769310,13060,13060,13060,13060,0
20240508,120500,191769310,13060,13060,13060,13060,0
20240508,120400,191769310,13060,13060,13060,13060,0
20240508,120300,191769310,13060,13050,13060,13050,150
20240508,120200,189811800,13060,13060,13060,13060,0
20240508,120100,189811800,13060,13060,13060,13060,0
20240508,120000,189811800,13060,13060,13060,13060,0
20240508,115900,189811800,13060,13050,13060,13050,2
20240508,115800,189785690,13060,13060,13060,13060,1
20240508,115700,189772630,13050,13050,13050,13050,1
20240508,115600,189759580,13050,13050,13050,13050,0
20240508,115500,189759580,13050,13050,13050,13050,7
20240508,115400,189668230,13060,13060,13060,13060,0
20240508,115300,189668230,13060,13060,13060,13060,0
20240508,115200,189668230,13060,13060,13060,13060,111
20240508,115100,188218570,13050,13050,13050,13050,1
20240508,115000,188205520,13060,13060,13060,13060,0
20240508,114900,188205520,13060,13060,13060,13060,87
20240508,114800,187069300,13070,13060,13070,13060,2
20240508,114700,187043170,13070,13060,13070,13060,27
20240508,114600,186690540,13060,13060,13060,13060,5
20240508,114500,186625240,13060,13060,13060,13060,0
20240508,114400,186625240,13060,13060,13060,13060,1
20240508,114300,186612180,13060,13060,13060,13060,0
20240508,114200,186612180,13060,13060,13060,13060,0
20240508,114100,186612180,13060,13060,13060,13060,0
20240508,114000,186612180,13060,13060,13060,13060,1
20240508,113900,186599120,13070,13070,13070,13070,0
20240508,113800,186599120,13070,13070,13070,13070,0
20240508,113700,186599120,13070,13070,13070,13070,0
20240508,113600,186599120,13070,13070,13070,13060,3
20240508,113500,186559920,13060,13060,13060,13060,169
20240508,113400,184352780,13060,13060,13060,13060,0
20240508,113300,184352780,13060,13060,13060,13060,2
20240508,113200,184326660,13050,13050,13050,13050,1
20240508,113100,184313610,13060,13060,13060,13060,0
20240508,113000,184313610,13060,13060,13060,13060,0
20240508,112900,184313610,13060,13050,13060,13050,3
20240508,112800,184274450,13070,13070,13070,13070,0
20240508,112700,184274450,13070,13070,13070,13070,0
20240508,112600,184274450,13070,13070,13070,13070,0
20240508,112500,184274450,13070,13050,13070,13050,502
20240508,112400,177723310,13070,13070,13070,13070,0
20240508,112300,177723310,13070,13070,13070,13070,3
20240508,112200,177684100,13070,13070,13070,13070,1
20240508,112100,177671030,13070,13070,13070,13070,0
20240508,112000,177671030,13070,13070,13070,13070,0
20240508,111900,177671030,13070,13070,13070,13070,0
20240508,111800,177671030,13070,13070,13080,13070,263
20240508,111700,174233610,13080,13080,13080,13080,1
20240508,111600,174220530,13070,13060,13070,13060,236
20240508,111500,171136510,13060,13060,13060,13060,0
20240508,111400,171136510,13060,13060,13060,13060,7
20240508,111300,171045090,13060,13050,13060,13050,2
20240508,111200,171018980,13060,13060,13060,13060,0
20240508,111100,171018980,13060,13060,13060,13050,4
20240508,111000,170966760,13050,13050,13050,13050,1
20240508,110900,170953710,13060,13060,13060,13060,17
20240508,110800,170731690,13060,13060,13060,13060,0
20240508,110700,170731690,13060,13060,13060,13060,1
20240508,110600,170718630,13060,13060,13060,13060,0
20240508,110500,170718630,13060,13060,13060,13060,0
20240508,110400,170718630,13060,13060,13060,13060,0
20240508,110300,170718630,13060,13060,13060,13060,0
20240508,110200,170718630,13060,13060,13060,13060,0
20240508,110100,170718630,13060,13060,13060,13060,0
20240508,110000,170718630,13060,13060,13060,13060,0
20240508,105900,170718630,13060,13060,13060,13060,0
20240508,105800,170718630,13060,13060,13060,13060,0
20240508,105700,170718630,13060,13050,13060,13050,21
20240508,105600,170444570,13060,13060,13060,13060,0
20240508,105500,170444570,13060,13060,13060,13060,1
20240508,105400,170431510,13050,13060,13060,13050,314
20240508,105300,166333800,13060,13060,13060,13060,2
20240508,105200,166307680,13060,13060,13060,13060,1
20240508,105100,166294620,13050,13050,13050,13050,39
20240508,105000,165785670,13060,13060,13060,13060,1
20240508,104900,165772610,13060,13060,13060,13060,0
20240508,104800,165772610,13060,13060,13060,13060,0
20240508,104700,165772610,13060,13060,13060,13060,1
20240508,104600,165759550,13060,13060,13060,13060,300
20240508,104500,161841550,13060,13060,13060,13060,1
20240508,104400,161828490,13050,13050,13050,13050,80
20240508,104300,160784490,13060,13060,13060,13060,25
20240508,104200,160457990,13050,13050,13050,13050,5
20240508,104100,160392740,13060,13060,13060,13060,21
20240508,104000,160118480,13050,13050,13050,13050,0
20240508,103900,160118480,13050,13050,13050,13050,391
20240508,103800,155015930,13060,13060,13060,13060,0
20240508,103700,155015930,13060,13060,13060,13060,0
20240508,103600,155015930,13060,13060,13060,13060,0
20240508,103500,155015930,13060,13060,13060,13060,7
20240508,103400,154924510,13050,13050,13050,13050,197
20240508,103300,152353660,13060,13060,13060,13060,5
20240508,103200,152288360,13060,13060,13060,13060,6
20240508,103100,152210000,13060,13060,13060,13060,0
20240508,103000,152210000,13060,13060,13060,13060,0
20240508,102900,152210000,13060,13060,13060,13060,0
20240508,102800,152210000,13060,13060,13060,13060,0
20240508,102700,152210000,13060,13060,13060,13060,3
20240508,102600,152170820,13060,13060,13060,13060,2
20240508,102500,152144700,13070,13070,13070,13070,1
20240508,102400,152131630,13070,13070,13070,13070,0
20240508,102300,152131630,13070,13070,13070,13070,0
20240508,102200,152131630,13070,13070,13070,13070,0
20240508,102100,152131630,13070,13070,13070,13070,0
20240508,102000,152131630,13070,13070,13070,13070,4
20240508,101900,152079350,13070,13070,13070,13070,40
20240508,101800,151556550,13070,13070,13070,13070,0
20240508,101700,151556550,13070,13060,13070,13060,87
20240508,101600,150420320,13050,13060,13060,13050,5
20240508,101500,150355050,13050,13050,13050,13050,978
20240508,101400,137592150,13060,13060,13060,13060,0
20240508,101300,137592150,13060,13060,13060,13060,0
20240508,101200,137592150,13060,13060,13060,13060,0
20240508,101100,137592150,13060,13060,13060,13060,0
20240508,101000,137592150,13060,13060,13060,13060,0
20240508,100900,137592150,13060,13060,13070,13060,201
20240508,100800,134967080,13070,13060,13070,13060,6
20240508,100700,134888700,13070,13060,13070,13060,143
20240508,100600,133021100,13070,13070,13070,13070,0
20240508,100500,133021100,13070,13070,13070,13070,0
20240508,100400,133021100,13070,13070,13070,13070,1
20240508,100300,133008030,13070,13070,13070,13070,0
20240508,100200,133008030,13070,13070,13070,13070,5
20240508,100100,132942680,13070,13070,13070,13070,0
20240508,100000,132942680,13070,13070,13070,13070,0
20240508,095900,132942680,13070,13070,13070,13070,0
20240508,095800,132942680,13070,13070,13070,13070,1
20240508,095700,132929610,13060,13060,13060,13060,4
20240508,095600,132877370,13070,13070,13070,13070,14
20240508,095500,132694390,13060,13060,13060,13060,39
20240508,095400,132185050,13060,13060,13060,13060,0
20240508,095300,132185050,13060,13060,13060,13060,1
20240508,095200,132171990,13060,13060,13060,13060,113
20240508,095100,130696210,13060,13060,13060,13060,1
20240508,095000,130683150,13080,13080,13080,13080,2
20240508,094900,130656990,13090,13090,13090,13090,1
20240508,094800,130643900,13080,13090,13100,13080,1322
20240508,094700,113338630,13080,13080,13080,13080,60
20240508,094600,112553830,13060,13080,13080,13060,1387
20240508,094500,94425810,13100,13080,13100,13080,2
20240508,094400,94399630,13090,13100,13100,13090,13
20240508,094300,94229450,13080,13080,13080,13080,169
20240508,094200,92018930,13100,13080,13100,13080,59
20240508,094100,91246170,13080,13100,13100,13080,331
20240508,094000,86915400,13090,13080,13100,13080,24
20240508,093900,86601260,13080,13080,13080,13080,15
20240508,093800,86405060,13110,13110,13110,13110,196
20240508,093700,83835500,13120,13120,13120,13110,301
20240508,093600,79886480,13120,13080,13120,13080,902
20240508,093500,68060510,13110,13070,13110,13070,33
20240508,093400,67629090,13110,13080,13110,13070,145
20240508,093300,65730570,13090,13100,13100,13090,192
20240508,093200,63216780,13100,13100,13100,13100,44
20240508,093100,62640380,13100,13090,13100,13090,2
20240508,093000,62614190,13080,13080,13080,13080,77
20240508,092900,61607030,13100,13070,13100,13070,3
20240508,092800,61567790,13070,13060,13070,13060,3
20240508,092700,61528600,13100,13100,13100,13100,0
20240508,092600,61528600,13100,13100,13100,13100,6
20240508,092500,61450000,13100,13100,13100,13100,10
20240508,092400,61319000,13060,13060,13110,13060,169
20240508,092300,59111810,13120,13010,13120,13010,3200
20240508,092200,17283050,13010,13000,13010,13000,9
20240508,092100,17166040,13010,12980,13010,12980,2
20240508,092000,17140050,13010,13010,13010,13010,20
20240508,091900,16879850,13010,13010,13010,13010,0
20240508,091800,16879850,13010,13010,13010,13010,1
20240508,091700,16866840,12980,12980,12980,12980,0
20240508,091600,16866840,12980,13000,13000,12980,108
20240508,091500,15462860,13010,13010,13010,13010,0
20240508,091400,15462860,13010,13010,13010,13010,0
20240508,091300,15462860,13010,13010,13010,13010,0
20240508,091200,15462860,13010,13010,13010,13010,0
20240508,091100,15462860,13010,13000,13010,13000,187
20240508,091000,13030180,13000,13000,13000,13000,1
20240508,090900,13017180,13010,13010,13010,13010,0
20240508,090800,13017180,13010,13010,13010,13010,15
20240508,090700,12822030,13010,13000,13010,13000,128
20240508,090600,11157990,13000,13000,13000,13000,421
20240508,090500,5684990,13010,13010,13010,13010,16
20240508,090400,5476830,13060,13060,13060,13060,122
20240508,090300,3883510,13060,13060,13060,13060,0
20240508,090200,3883510,13060,12950,13060,12950,125
20240508,090100,2260590,12950,12950,12950,12950,3
20240508,090000,2221740,12980,13000,13000,12980,171