KissMeData/048870/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192800,518421080,2815,2815,2815,2815,10023
20240508,192700,518421080,2815,2815,2815,2815,0
20240508,192600,518421080,2815,2815,2815,2815,0
20240508,192500,518421080,2815,2815,2815,2815,0
20240508,192400,518421080,2815,2815,2815,2815,0
20240508,192300,518421080,2815,2815,2815,2815,0
20240508,192200,518421080,2815,2815,2815,2815,0
20240508,192100,518421080,2815,2815,2815,2815,0
20240508,192000,518421080,2815,2815,2815,2815,0
20240508,191900,518421080,2815,2815,2815,2815,0
20240508,191800,518421080,2815,2815,2815,2815,0
20240508,191700,518421080,2815,2815,2815,2815,0
20240508,191600,518421080,2815,2815,2815,2815,0
20240508,191500,518421080,2815,2815,2815,2815,0
20240508,191400,518421080,2815,2815,2815,2815,0
20240508,191300,518421080,2815,2815,2815,2815,0
20240508,191200,518421080,2815,2815,2815,2815,0
20240508,191100,518421080,2815,2815,2815,2815,0
20240508,191000,518421080,2815,2815,2815,2815,0
20240508,190900,518421080,2815,2815,2815,2815,0
20240508,190800,518421080,2815,2815,2815,2815,0
20240508,190700,518421080,2815,2815,2815,2815,0
20240508,190600,518421080,2815,2815,2815,2815,0
20240508,190500,518421080,2815,2815,2815,2815,0
20240508,190400,518421080,2815,2815,2815,2815,0
20240508,190300,518421080,2815,2815,2815,2815,0
20240508,190200,518421080,2815,2815,2815,2815,0
20240508,190100,518421080,2815,2815,2815,2815,0
20240508,190000,518421080,2815,2815,2815,2815,0
20240508,185900,518421080,2815,2815,2815,2815,0
20240508,185800,518421080,2815,2815,2815,2815,10023
20240508,185700,518421080,2815,2815,2815,2815,0
20240508,185600,518421080,2815,2815,2815,2815,0
20240508,185500,518421080,2815,2815,2815,2815,0
20240508,185400,518421080,2815,2815,2815,2815,0
20240508,185300,518421080,2815,2815,2815,2815,0
20240508,185200,518421080,2815,2815,2815,2815,0
20240508,185100,518421080,2815,2815,2815,2815,0
20240508,185000,518421080,2815,2815,2815,2815,0
20240508,184900,518421080,2815,2815,2815,2815,0
20240508,184800,518421080,2815,2815,2815,2815,0
20240508,184700,518421080,2815,2815,2815,2815,0
20240508,184600,518421080,2815,2815,2815,2815,0
20240508,184500,518421080,2815,2815,2815,2815,0
20240508,184400,518421080,2815,2815,2815,2815,0
20240508,184300,518421080,2815,2815,2815,2815,0
20240508,184200,518421080,2815,2815,2815,2815,0
20240508,184100,518421080,2815,2815,2815,2815,0
20240508,184000,518421080,2815,2815,2815,2815,0
20240508,183900,518421080,2815,2815,2815,2815,0
20240508,183800,518421080,2815,2815,2815,2815,0
20240508,183700,518421080,2815,2815,2815,2815,0
20240508,183600,518421080,2815,2815,2815,2815,0
20240508,183500,518421080,2815,2815,2815,2815,0
20240508,183400,518421080,2815,2815,2815,2815,0
20240508,183300,518421080,2815,2815,2815,2815,0
20240508,183200,518421080,2815,2815,2815,2815,0
20240508,183100,518421080,2815,2815,2815,2815,0
20240508,183000,518421080,2815,2815,2815,2815,0
20240508,182900,518421080,2815,2815,2815,2815,0
20240508,182800,518421080,2815,2815,2815,2815,10023
20240508,182700,518421080,2815,2815,2815,2815,0
20240508,182600,518421080,2815,2815,2815,2815,0
20240508,182500,518421080,2815,2815,2815,2815,0
20240508,182400,518421080,2815,2815,2815,2815,0
20240508,182300,518421080,2815,2815,2815,2815,0
20240508,182200,518421080,2815,2815,2815,2815,0
20240508,182100,518421080,2815,2815,2815,2815,0
20240508,182000,518421080,2815,2815,2815,2815,0
20240508,181900,518421080,2815,2815,2815,2815,0
20240508,181800,518421080,2815,2815,2815,2815,0
20240508,181700,518421080,2815,2815,2815,2815,0
20240508,181600,518421080,2815,2815,2815,2815,0
20240508,181500,518421080,2815,2815,2815,2815,0
20240508,181400,518421080,2815,2815,2815,2815,0
20240508,181300,518421080,2815,2815,2815,2815,0
20240508,181200,518421080,2815,2815,2815,2815,0
20240508,181100,518421080,2815,2815,2815,2815,0
20240508,181000,518421080,2815,2815,2815,2815,0
20240508,180900,518421080,2815,2815,2815,2815,0
20240508,180800,518421080,2815,2815,2815,2815,0
20240508,180700,518421080,2815,2815,2815,2815,0
20240508,180600,518421080,2815,2815,2815,2815,0
20240508,180500,518421080,2815,2815,2815,2815,0
20240508,180400,518421080,2815,2815,2815,2815,0
20240508,180300,518421080,2815,2815,2815,2815,0
20240508,180200,518421080,2815,2815,2815,2815,0
20240508,180100,518421080,2815,2815,2815,2815,0
20240508,180000,518421080,2815,2815,2815,2815,0
20240508,175900,518421080,2815,2815,2815,2815,0
20240508,175800,518421080,2815,2815,2815,2815,10023
20240508,175700,518421080,2815,2815,2815,2815,0
20240508,175600,518421080,2815,2815,2815,2815,0
20240508,175500,518421080,2815,2815,2815,2815,0
20240508,175400,518421080,2815,2815,2815,2815,0
20240508,175300,518421080,2815,2815,2815,2815,0
20240508,175200,518421080,2815,2815,2815,2815,0
20240508,175100,518421080,2815,2815,2815,2815,0
20240508,175000,518421080,2815,2815,2815,2815,0
20240508,174900,518421080,2815,2815,2815,2815,0
20240508,174800,518421080,2815,2815,2815,2815,0
20240508,174700,518421080,2815,2815,2815,2815,0
20240508,174600,518421080,2815,2815,2815,2815,0
20240508,174500,518421080,2815,2815,2815,2815,0
20240508,174400,518421080,2815,2815,2815,2815,0
20240508,174300,518421080,2815,2815,2815,2815,0
20240508,174200,518421080,2815,2815,2815,2815,0
20240508,174100,518421080,2815,2815,2815,2815,0
20240508,174000,518421080,2815,2815,2815,2815,0
20240508,173900,518421080,2815,2815,2815,2815,0
20240508,173800,518421080,2815,2815,2815,2815,0
20240508,173700,518421080,2815,2815,2815,2815,0
20240508,173600,518421080,2815,2815,2815,2815,0
20240508,173500,518421080,2815,2815,2815,2815,0
20240508,173400,518421080,2815,2815,2815,2815,0
20240508,173300,518421080,2815,2815,2815,2815,0
20240508,173200,518421080,2815,2815,2815,2815,0
20240508,173100,518421080,2815,2815,2815,2815,0
20240508,173000,518421080,2815,2815,2815,2815,0
20240508,172900,518421080,2815,2815,2815,2815,0
20240508,172800,518421080,2815,2815,2815,2815,10023
20240508,172700,518421080,2815,2815,2815,2815,0
20240508,172600,518421080,2815,2815,2815,2815,0
20240508,172500,518421080,2815,2815,2815,2815,0
20240508,172400,518421080,2815,2815,2815,2815,0
20240508,172300,518421080,2815,2815,2815,2815,0
20240508,172200,518421080,2815,2815,2815,2815,0
20240508,172100,518421080,2815,2815,2815,2815,0
20240508,172000,518421080,2815,2815,2815,2815,0
20240508,171900,518421080,2815,2815,2815,2815,0
20240508,171800,518421080,2815,2815,2815,2815,0
20240508,171700,518421080,2815,2815,2815,2815,0
20240508,171600,518421080,2815,2815,2815,2815,0
20240508,171500,518421080,2815,2815,2815,2815,0
20240508,171400,518421080,2815,2815,2815,2815,0
20240508,171300,518421080,2815,2815,2815,2815,0
20240508,171200,518421080,2815,2815,2815,2815,0
20240508,171100,518421080,2815,2815,2815,2815,0
20240508,171000,518421080,2815,2815,2815,2815,0
20240508,170900,518421080,2815,2815,2815,2815,0
20240508,170800,518421080,2815,2815,2815,2815,0
20240508,170700,518421080,2815,2815,2815,2815,0
20240508,170600,518421080,2815,2815,2815,2815,0
20240508,170500,518421080,2815,2815,2815,2815,0
20240508,170400,518421080,2815,2815,2815,2815,0
20240508,170300,518421080,2815,2815,2815,2815,0
20240508,170200,518421080,2815,2815,2815,2815,0
20240508,170100,518421080,2815,2815,2815,2815,0
20240508,170000,518421080,2815,2815,2815,2815,0
20240508,165900,518421080,2815,2815,2815,2815,0
20240508,165800,518421080,2815,2815,2815,2815,10023
20240508,165700,518421080,2815,2815,2815,2815,0
20240508,165600,518421080,2815,2815,2815,2815,0
20240508,165500,518421080,2815,2815,2815,2815,0
20240508,165400,518421080,2815,2815,2815,2815,0
20240508,165300,518421080,2815,2815,2815,2815,0
20240508,165200,518421080,2815,2815,2815,2815,0
20240508,165100,518421080,2815,2815,2815,2815,0
20240508,165000,518421080,2815,2815,2815,2815,0
20240508,164900,518421080,2815,2815,2815,2815,0
20240508,164800,518421080,2815,2815,2815,2815,0
20240508,164700,518421080,2815,2815,2815,2815,0
20240508,164600,518421080,2815,2815,2815,2815,0
20240508,164500,518421080,2815,2815,2815,2815,0
20240508,164400,518421080,2815,2815,2815,2815,0
20240508,164300,518421080,2815,2815,2815,2815,0
20240508,164200,518421080,2815,2815,2815,2815,0
20240508,164100,518421080,2815,2815,2815,2815,0
20240508,164000,518421080,2815,2815,2815,2815,0
20240508,163900,518421080,2815,2815,2815,2815,0
20240508,163800,518421080,2815,2815,2815,2815,0
20240508,163700,518421080,2815,2815,2815,2815,0
20240508,163600,518421080,2815,2815,2815,2815,0
20240508,163500,518421080,2815,2815,2815,2815,0
20240508,163400,518421080,2815,2815,2815,2815,0
20240508,163300,518421080,2815,2815,2815,2815,0
20240508,163200,518421080,2815,2815,2815,2815,0
20240508,163100,518421080,2815,2815,2815,2815,0
20240508,163000,518421080,2815,2815,2815,2815,0
20240508,162900,518421080,2815,2815,2815,2815,0
20240508,162800,518421080,2815,2815,2815,2815,10023
20240508,162700,518421080,2815,2815,2815,2815,0
20240508,162600,518421080,2815,2815,2815,2815,0
20240508,162500,518421080,2815,2815,2815,2815,0
20240508,162400,518421080,2815,2815,2815,2815,0
20240508,162300,518421080,2815,2815,2815,2815,0
20240508,162200,518421080,2815,2815,2815,2815,0
20240508,162100,518421080,2815,2815,2815,2815,0
20240508,162000,518421080,2815,2815,2815,2815,0
20240508,161900,518421080,2815,2815,2815,2815,0
20240508,161800,518421080,2815,2815,2815,2815,0
20240508,161700,518421080,2815,2815,2815,2815,0
20240508,161600,518421080,2815,2815,2815,2815,0
20240508,161500,518421080,2815,2815,2815,2815,0
20240508,161400,518421080,2815,2815,2815,2815,0
20240508,161300,518421080,2815,2815,2815,2815,0
20240508,161200,518421080,2815,2815,2815,2815,0
20240508,161100,518421080,2815,2815,2815,2815,0
20240508,161000,518421080,2815,2815,2815,2815,0
20240508,160900,518421080,2815,2815,2815,2815,0
20240508,160800,518421080,2815,2815,2815,2815,0
20240508,160700,518421080,2815,2815,2815,2815,0
20240508,160600,518421080,2815,2815,2815,2815,0
20240508,160500,518421080,2815,2815,2815,2815,0
20240508,160400,518421080,2815,2815,2815,2815,0
20240508,160300,518421080,2815,2815,2815,2815,0
20240508,160200,518421080,2815,2815,2815,2815,0
20240508,160100,518421080,2815,2815,2815,2815,0
20240508,160000,518421080,2815,2815,2815,2815,0
20240508,155900,518421080,2815,2815,2815,2815,0
20240508,155800,518421080,2815,2815,2815,2815,10023
20240508,155700,518421080,2815,2815,2815,2815,0
20240508,155600,518421080,2815,2815,2815,2815,0
20240508,155500,518421080,2815,2815,2815,2815,0
20240508,155400,518421080,2815,2815,2815,2815,0
20240508,155300,518421080,2815,2815,2815,2815,0
20240508,155200,518421080,2815,2815,2815,2815,0
20240508,155100,518421080,2815,2815,2815,2815,0
20240508,155000,518421080,2815,2815,2815,2815,0
20240508,154900,518421080,2815,2815,2815,2815,0
20240508,154800,518421080,2815,2815,2815,2815,0
20240508,154700,518421080,2815,2815,2815,2815,0
20240508,154600,518421080,2815,2815,2815,2815,0
20240508,154500,518421080,2815,2815,2815,2815,0
20240508,154400,518421080,2815,2815,2815,2815,0
20240508,154300,518421080,2815,2815,2815,2815,0
20240508,154200,518421080,2815,2815,2815,2815,0
20240508,154100,518421080,2815,2815,2815,2815,0
20240508,154000,518421080,2815,2815,2815,2815,0
20240508,153900,518421080,2815,2815,2815,2815,0
20240508,153800,518421080,2815,2815,2815,2815,0
20240508,153700,518421080,2815,2815,2815,2815,0
20240508,153600,518421080,2815,2815,2815,2815,0
20240508,153500,518421080,2815,2815,2815,2815,0
20240508,153400,518421080,2815,2815,2815,2815,0
20240508,153300,518421080,2815,2815,2815,2815,0
20240508,153200,518421080,2815,2815,2815,2815,0
20240508,153100,518421080,2815,2815,2815,2815,0
20240508,153000,518421080,2815,2815,2815,2815,10023
20240508,152900,490206335,2785,2785,2785,2785,0
20240508,152800,490206335,2785,2785,2785,2785,0
20240508,152700,490206335,2785,2785,2785,2785,0
20240508,152600,490206335,2785,2785,2785,2785,0
20240508,152500,490206335,2785,2785,2785,2785,0
20240508,152400,490206335,2785,2785,2785,2785,0
20240508,152300,490206335,2785,2785,2785,2785,0
20240508,152200,490206335,2785,2785,2785,2785,0
20240508,152100,490206335,2785,2785,2785,2785,0
20240508,152000,490206335,2785,2785,2785,2785,0
20240508,151900,490206335,2785,2785,2785,2785,149
20240508,151800,489791370,2790,2790,2790,2785,174
20240508,151700,489306680,2790,2790,2790,2790,50
20240508,151600,489167180,2790,2785,2790,2785,173
20240508,151500,488685040,2790,2790,2790,2790,0
20240508,151400,488685040,2790,2790,2790,2790,50
20240508,151300,488545540,2790,2790,2790,2790,0
20240508,151200,488545540,2790,2790,2790,2790,20
20240508,151100,488489740,2795,2795,2795,2795,0
20240508,151000,488489740,2795,2790,2795,2790,59
20240508,150900,488325085,2785,2795,2795,2785,13
20240508,150800,488288770,2785,2795,2795,2785,46
20240508,150700,488160500,2790,2795,2795,2790,961
20240508,150600,485479255,2790,2790,2790,2790,374
20240508,150500,484435795,2795,2795,2795,2795,0
20240508,150400,484435795,2795,2795,2795,2795,0
20240508,150300,484435795,2795,2795,2795,2795,0
20240508,150200,484435795,2795,2795,2795,2795,1
20240508,150100,484433000,2795,2795,2795,2795,0
20240508,150000,484433000,2795,2790,2795,2790,51
20240508,145900,484290705,2790,2790,2790,2790,146
20240508,145800,483883365,2785,2785,2790,2785,101
20240508,145700,483602075,2785,2785,2785,2785,0
20240508,145600,483602075,2785,2785,2785,2785,240
20240508,145500,482933675,2785,2780,2785,2780,59
20240508,145400,482769610,2785,2785,2785,2785,0
20240508,145300,482769610,2785,2780,2785,2780,44
20240508,145200,482647285,2785,2785,2785,2785,7
20240508,145100,482627790,2790,2785,2790,2780,984
20240508,145000,479890955,2780,2785,2785,2780,1050
20240508,144900,476966955,2785,2785,2785,2785,409
20240508,144800,475827890,2780,2780,2785,2780,75
20240508,144700,475619365,2780,2780,2780,2780,80
20240508,144600,475396965,2785,2785,2785,2785,5
20240508,144500,475383040,2780,2785,2785,2780,118
20240508,144400,475054910,2775,2780,2785,2775,144
20240508,144300,474655040,2785,2785,2785,2785,0
20240508,144200,474655040,2785,2775,2785,2775,60
20240508,144100,474488200,2785,2775,2785,2775,12
20240508,144000,474454790,2780,2785,2785,2780,69
20240508,143900,474262875,2780,2780,2780,2780,50
20240508,143800,474123875,2780,2775,2785,2775,510
20240508,143700,472708570,2780,2780,2785,2780,109
20240508,143600,472405505,2785,2780,2785,2780,61
20240508,143500,472235870,2785,2775,2785,2775,2978
20240508,143400,463954650,2775,2775,2775,2775,100
20240508,143300,463677150,2780,2780,2780,2780,400
20240508,143200,462565150,2785,2785,2785,2785,1
20240508,143100,462562365,2780,2780,2785,2780,109
20240508,143000,462259300,2780,2775,2780,2775,685
20240508,142900,460357225,2780,2775,2780,2775,656
20240508,142800,458533795,2780,2780,2780,2780,0
20240508,142700,458533795,2780,2780,2780,2780,505
20240508,142600,457129895,2780,2775,2780,2775,62
20240508,142500,456957785,2775,2775,2775,2775,100
20240508,142400,456680285,2775,2775,2775,2775,50
20240508,142300,456541535,2780,2780,2780,2780,0
20240508,142200,456541535,2780,2780,2780,2780,673
20240508,142100,454670595,2780,2780,2780,2780,0
20240508,142000,454670595,2780,2780,2780,2780,30
20240508,141900,454587195,2780,2780,2780,2780,0
20240508,141800,454587195,2780,2780,2780,2780,0
20240508,141700,454587195,2780,2780,2780,2780,0
20240508,141600,454587195,2780,2780,2780,2780,0
20240508,141500,454587195,2780,2775,2780,2775,126
20240508,141400,454237490,2780,2775,2780,2775,6151
20240508,141300,437167505,2775,2775,2775,2775,81
20240508,141200,436942730,2775,2775,2775,2775,2500
20240508,141100,430005230,2780,2780,2780,2775,101
20240508,141000,429724700,2780,2780,2780,2780,1
20240508,140900,429721920,2780,2780,2780,2780,0
20240508,140800,429721920,2780,2780,2780,2780,75
20240508,140700,429513420,2785,2785,2785,2785,0
20240508,140600,429513420,2785,2785,2785,2785,0
20240508,140500,429513420,2785,2775,2785,2775,3542
20240508,140400,419684260,2775,2775,2775,2775,2000
20240508,140300,414134260,2780,2775,2780,2775,531
20240508,140200,412658095,2775,2775,2775,2775,0
20240508,140100,412658095,2775,2775,2775,2775,50
20240508,140000,412519345,2775,2775,2775,2775,0
20240508,135900,412519345,2775,2770,2780,2770,384
20240508,135800,411454245,2765,2765,2765,2765,50
20240508,135700,411315995,2765,2765,2765,2765,167
20240508,135600,410854240,2770,2770,2770,2770,1
20240508,135500,410851470,2765,2770,2770,2765,116
20240508,135400,410530725,2765,2765,2765,2765,50
20240508,135300,410392475,2765,2765,2765,2765,116
20240508,135200,410071735,2765,2765,2765,2765,0
20240508,135100,410071735,2765,2765,2765,2765,15
20240508,135000,410030260,2765,2765,2765,2765,39
20240508,134900,409922425,2765,2765,2765,2765,17
20240508,134800,409875420,2770,2770,2770,2770,1
20240508,134700,409872650,2765,2765,2765,2765,2056
20240508,134600,404187810,2760,2760,2760,2760,14
20240508,134500,404149170,2765,2760,2765,2760,800
20240508,134400,401938575,2760,2760,2760,2755,136
20240508,134300,401563300,2760,2760,2760,2760,781
20240508,134200,399407740,2760,2760,2760,2760,15
20240508,134100,399366340,2755,2765,2765,2755,10003
20240508,134000,371752000,2765,2765,2765,2765,65
20240508,133900,371572275,2765,2765,2765,2765,50
20240508,133800,371434025,2765,2765,2765,2765,24
20240508,133700,371367665,2770,2770,2770,2770,43
20240508,133600,371248555,2770,2770,2770,2770,3
20240508,133500,371240245,2765,2765,2765,2765,67
20240508,133400,371054990,2765,2765,2765,2765,0
20240508,133300,371054990,2765,2765,2765,2765,115
20240508,133200,370737015,2765,2765,2765,2765,100
20240508,133100,370460515,2765,2765,2765,2765,365
20240508,133000,369451290,2770,2770,2770,2770,5
20240508,132900,369437440,2770,2770,2770,2770,16
20240508,132800,369393120,2770,2770,2770,2770,63
20240508,132700,369218610,2765,2770,2770,2765,5
20240508,132600,369204765,2765,2765,2765,2765,50
20240508,132500,369066515,2765,2765,2765,2765,50
20240508,132400,368928265,2765,2765,2765,2765,14
20240508,132300,368889555,2765,2765,2765,2765,50
20240508,132200,368751305,2765,2765,2765,2765,16
20240508,132100,368707065,2770,2765,2770,2765,53
20240508,132000,368560505,2765,2775,2775,2765,70
20240508,131900,368366415,2775,2770,2775,2770,103
20240508,131800,368080900,2765,2765,2765,2765,76
20240508,131700,367870760,2765,2765,2765,2765,50
20240508,131600,367732510,2765,2765,2765,2765,114
20240508,131500,367417300,2765,2765,2765,2765,50
20240508,131400,367279050,2765,2765,2765,2765,50
20240508,131300,367140800,2765,2765,2765,2765,16
20240508,131200,367096560,2770,2765,2770,2765,13
20240508,131100,367060600,2765,2765,2765,2765,66
20240508,131000,366878110,2760,2760,2760,2760,0
20240508,130900,366878110,2760,2760,2770,2760,179
20240508,130800,366384040,2760,2760,2760,2760,734
20240508,130700,364358200,2760,2770,2770,2760,33
20240508,130600,364266940,2760,2760,2760,2760,0
20240508,130500,364266940,2760,2760,2760,2760,67
20240508,130400,364082020,2770,2770,2770,2770,15
20240508,130300,364040470,2765,2775,2775,2765,1796
20240508,130200,359073480,2765,2770,2775,2765,114
20240508,130100,358757520,2765,2765,2765,2765,54
20240508,130000,358608210,2765,2765,2765,2765,60
20240508,125900,358442310,2765,2765,2765,2765,264
20240508,125800,357712350,2760,2765,2770,2760,116
20240508,125700,357391195,2760,2760,2765,2760,321
20240508,125600,356505230,2760,2760,2760,2760,16
20240508,125500,356461070,2780,2780,2780,2780,0
20240508,125400,356461070,2780,2770,2780,2760,30035
20240508,125300,273407835,2770,2770,2770,2770,50
20240508,125200,273269335,2770,2770,2780,2770,627
20240508,125100,271531545,2770,2770,2770,2770,180
20240508,125000,271032945,2770,2770,2770,2770,0
20240508,124900,271032945,2770,2770,2770,2770,2656
20240508,124800,263675825,2770,2770,2770,2770,0
20240508,124700,263675825,2770,2775,2775,2770,61
20240508,124600,263506625,2770,2770,2770,2770,54
20240508,124500,263357045,2775,2770,2775,2770,21
20240508,124400,263298850,2770,2770,2770,2770,50
20240508,124300,263160350,2770,2770,2770,2770,17
20240508,124200,263113260,2775,2775,2775,2775,2
20240508,124100,263107710,2770,2770,2770,2770,64
20240508,124000,262930430,2780,2780,2780,2780,0
20240508,123900,262930430,2780,2780,2780,2780,1
20240508,123800,262927650,2770,2770,2770,2770,430
20240508,123700,261736550,2770,2770,2770,2770,0
20240508,123600,261736550,2770,2780,2780,2770,50
20240508,123500,261597710,2780,2775,2780,2775,91
20240508,123400,261345180,2770,2770,2770,2770,16
20240508,123300,261300860,2780,2780,2780,2780,0
20240508,123200,261300860,2780,2770,2780,2770,19
20240508,123100,261248190,2770,2770,2770,2770,50
20240508,123000,261109690,2770,2770,2770,2765,689
20240508,122900,259201245,2770,2770,2770,2770,1098
20240508,122800,256159785,2780,2770,2780,2770,1011
20240508,122700,253359305,2770,2770,2770,2770,65
20240508,122600,253179255,2770,2770,2770,2770,0
20240508,122500,253179255,2770,2770,2770,2770,66
20240508,122400,252996435,2770,2770,2770,2770,0
20240508,122300,252996435,2770,2770,2770,2770,65
20240508,122200,252816385,2775,2775,2775,2775,0
20240508,122100,252816385,2775,2775,2775,2775,77
20240508,122000,252602710,2775,2775,2775,2775,0
20240508,121900,252602710,2775,2775,2775,2775,4
20240508,121800,252591610,2775,2775,2775,2775,98
20240508,121700,252319660,2775,2775,2775,2775,0
20240508,121600,252319660,2775,2770,2775,2770,117
20240508,121500,251995565,2770,2770,2770,2770,320
20240508,121400,251109165,2775,2775,2775,2775,17
20240508,121300,251061990,2775,2780,2780,2775,165
20240508,121200,250604065,2775,2775,2775,2775,816
20240508,121100,248339665,2775,2775,2775,2775,100
20240508,121000,248062165,2775,2775,2775,2775,115
20240508,120900,247743040,2775,2775,2775,2775,100
20240508,120800,247465540,2775,2775,2775,2775,16
20240508,120700,247421140,2780,2780,2780,2780,1
20240508,120600,247418360,2775,2775,2775,2775,100
20240508,120500,247140860,2775,2780,2780,2775,17
20240508,120400,247093680,2775,2775,2775,2775,200
20240508,120300,246538680,2775,2775,2775,2775,16
20240508,120200,246494280,2780,2780,2780,2780,31
20240508,120100,246408100,2780,2780,2780,2780,15
20240508,120000,246366400,2780,2780,2780,2780,0
20240508,115900,246366400,2780,2780,2780,2780,17
20240508,115800,246319140,2780,2790,2790,2780,33
20240508,115700,246227175,2775,2775,2775,2775,14
20240508,115600,246188325,2775,2775,2775,2775,0
20240508,115500,246188325,2775,2775,2775,2775,0
20240508,115400,246188325,2775,2780,2780,2775,21
20240508,115300,246130025,2775,2775,2775,2775,70
20240508,115200,245935775,2775,2775,2775,2775,16
20240508,115100,245891375,2775,2775,2775,2775,0
20240508,115000,245891375,2775,2775,2775,2775,616
20240508,114900,244181975,2790,2780,2790,2775,626
20240508,114800,242443070,2780,2780,2780,2780,15
20240508,114700,242401370,2795,2795,2795,2795,0
20240508,114600,242401370,2795,2790,2795,2780,734
20240508,114500,240353675,2785,2785,2785,2785,0
20240508,114400,240353675,2785,2775,2785,2775,1767
20240508,114300,235432730,2785,2785,2785,2785,0
20240508,114200,235432730,2785,2785,2785,2785,250
20240508,114100,234736480,2775,2775,2775,2775,16
20240508,114000,234692080,2780,2780,2780,2780,290
20240508,113900,233885880,2775,2775,2775,2775,15
20240508,113800,233844255,2775,2775,2775,2775,1
20240508,113700,233841480,2775,2780,2780,2775,32
20240508,113600,233752605,2780,2780,2780,2780,1
20240508,113500,233749825,2775,2775,2775,2775,14
20240508,113400,233710975,2780,2780,2780,2780,100
20240508,113300,233432975,2780,2775,2780,2775,37
20240508,113200,233330195,2775,2775,2775,2775,0
20240508,113100,233330195,2775,2775,2775,2775,340
20240508,113000,232386695,2775,2775,2775,2775,16
20240508,112900,232342295,2775,2775,2775,2775,100
20240508,112800,232064795,2775,2775,2775,2775,16
20240508,112700,232020395,2775,2780,2780,2775,309
20240508,112600,231161395,2780,2780,2780,2780,15
20240508,112500,231119695,2780,2780,2780,2780,0
20240508,112400,231119695,2780,2780,2780,2780,17
20240508,112300,231072435,2795,2775,2795,2760,2112
20240508,112200,225228370,2775,2785,2795,2770,5737
20240508,112100,209312540,2790,2795,2795,2770,20731
20240508,112000,151682385,2795,2795,2795,2795,30
20240508,111900,151598535,2790,2790,2790,2790,16
20240508,111800,151553895,2795,2795,2795,2795,10
20240508,111700,151525945,2790,2790,2790,2790,50
20240508,111600,151386445,2795,2795,2795,2795,0
20240508,111500,151386445,2795,2790,2795,2790,33
20240508,111400,151294320,2795,2795,2795,2795,0
20240508,111300,151294320,2795,2800,2800,2795,45
20240508,111200,151168365,2800,2800,2800,2800,3
20240508,111100,151159965,2800,2795,2800,2785,7018
20240508,111000,131576350,2810,2810,2810,2810,1
20240508,110900,131573540,2805,2800,2805,2800,1231
20240508,110800,128122385,2795,2795,2795,2795,15
20240508,110700,128080460,2800,2800,2800,2800,100
20240508,110600,127800460,2800,2795,2800,2795,20
20240508,110500,127744535,2800,2800,2800,2800,230
20240508,110400,127100535,2805,2805,2805,2805,25
20240508,110300,127030410,2805,2795,2805,2795,2001
20240508,110200,121437605,2815,2800,2815,2795,1472
20240508,110100,117318275,2815,2815,2815,2815,0
20240508,110000,117318275,2815,2815,2815,2815,0
20240508,105900,117318275,2815,2815,2815,2815,0
20240508,105800,117318275,2815,2815,2815,2815,0
20240508,105700,117318275,2815,2815,2815,2815,0
20240508,105600,117318275,2815,2815,2815,2815,0
20240508,105500,117318275,2815,2815,2815,2815,11
20240508,105400,117287310,2805,2810,2810,2805,1518
20240508,105300,113027070,2810,2810,2810,2810,20
20240508,105200,112970870,2815,2815,2815,2815,0
20240508,105100,112970870,2815,2815,2815,2815,0
20240508,105000,112970870,2815,2815,2815,2815,0
20240508,104900,112970870,2815,2815,2815,2815,0
20240508,104800,112970870,2815,2815,2815,2815,4
20240508,104700,112959610,2815,2815,2815,2815,0
20240508,104600,112959610,2815,2815,2815,2815,0
20240508,104500,112959610,2815,2815,2815,2815,0
20240508,104400,112959610,2815,2815,2815,2815,0
20240508,104300,112959610,2815,2815,2815,2815,0
20240508,104200,112959610,2815,2815,2815,2815,10
20240508,104100,112931460,2815,2810,2815,2810,17
20240508,104000,112883635,2815,2815,2815,2815,0
20240508,103900,112883635,2815,2815,2815,2815,0
20240508,103800,112883635,2815,2815,2815,2815,0
20240508,103700,112883635,2815,2815,2815,2815,5
20240508,103600,112869560,2815,2815,2815,2815,0
20240508,103500,112869560,2815,2815,2815,2815,0
20240508,103400,112869560,2815,2815,2815,2815,0
20240508,103300,112869560,2815,2815,2815,2815,0
20240508,103200,112869560,2815,2815,2815,2815,0
20240508,103100,112869560,2815,2815,2815,2815,10
20240508,103000,112841410,2815,2815,2815,2815,0
20240508,102900,112841410,2815,2815,2815,2815,10
20240508,102800,112813260,2815,2815,2815,2815,10
20240508,102700,112785110,2815,2815,2815,2815,80
20240508,102600,112559910,2815,2815,2815,2815,0
20240508,102500,112559910,2815,2810,2815,2805,297
20240508,102400,111726735,2820,2820,2820,2820,0
20240508,102300,111726735,2820,2820,2820,2820,0
20240508,102200,111726735,2820,2820,2820,2820,0
20240508,102100,111726735,2820,2820,2820,2820,0
20240508,102000,111726735,2820,2820,2820,2820,0
20240508,101900,111726735,2820,2820,2820,2820,0
20240508,101800,111726735,2820,2820,2820,2820,0
20240508,101700,111726735,2820,2820,2820,2820,0
20240508,101600,111726735,2820,2815,2820,2815,850
20240508,101500,109329740,2820,2805,2820,2805,370
20240508,101400,108291795,2805,2805,2805,2805,0
20240508,101300,108291795,2805,2805,2805,2805,0
20240508,101200,108291795,2805,2805,2805,2805,6766
20240508,101100,89313165,2820,2820,2820,2820,0
20240508,101000,89313165,2820,2820,2820,2820,0
20240508,100900,89313165,2820,2810,2820,2805,670
20240508,100800,87433445,2820,2820,2820,2820,0
20240508,100700,87433445,2820,2820,2820,2820,7
20240508,100600,87413705,2815,2810,2815,2810,101
20240508,100500,87129890,2820,2815,2820,2815,3
20240508,100400,87121435,2820,2820,2820,2820,0
20240508,100300,87121435,2820,2810,2820,2810,2137
20240508,100200,81116435,2820,2820,2820,2820,0
20240508,100100,81116435,2820,2820,2820,2820,3
20240508,100000,81107975,2815,2820,2820,2815,719
20240508,095900,79080440,2820,2825,2825,2820,34
20240508,095800,78984470,2820,2820,2820,2820,3
20240508,095700,78976010,2820,2800,2820,2800,2183
20240508,095600,72821140,2815,2815,2815,2815,15
20240508,095500,72778915,2815,2810,2815,2800,121
20240508,095400,72438865,2800,2800,2800,2800,0
20240508,095300,72438865,2800,2800,2800,2800,1
20240508,095200,72436065,2815,2815,2815,2815,0
20240508,095100,72436065,2815,2815,2815,2815,0
20240508,095000,72436065,2815,2815,2815,2815,0
20240508,094900,72436065,2815,2815,2815,2815,0
20240508,094800,72436065,2815,2800,2815,2800,1700
20240508,094700,67656415,2800,2800,2800,2800,823
20240508,094600,65352015,2800,2800,2800,2800,100
20240508,094500,65072015,2800,2800,2800,2800,0
20240508,094400,65072015,2800,2800,2800,2800,0
20240508,094300,65072015,2800,2805,2805,2800,3931
20240508,094200,54051220,2810,2810,2810,2810,0
20240508,094100,54051220,2810,2810,2810,2810,1
20240508,094000,54048410,2810,2810,2810,2810,1007
20240508,093900,51218740,2810,2810,2810,2810,464
20240508,093800,49914900,2810,2810,2810,2810,0
20240508,093700,49914900,2810,2810,2810,2810,36
20240508,093600,49813740,2815,2815,2815,2815,0
20240508,093500,49813740,2815,2815,2815,2815,0
20240508,093400,49813740,2815,2815,2815,2815,24
20240508,093300,49746180,2810,2810,2810,2810,265
20240508,093200,49001530,2815,2815,2815,2815,0
20240508,093100,49001530,2815,2815,2815,2815,8
20240508,093000,48979010,2810,2815,2815,2810,2
20240508,092900,48973385,2810,2810,2810,2810,2007
20240508,092800,43333715,2810,2810,2810,2810,0
20240508,092700,43333715,2810,2810,2810,2810,0
20240508,092600,43333715,2810,2810,2810,2810,0
20240508,092500,43333715,2810,2810,2810,2810,1315
20240508,092400,39638565,2815,2815,2815,2815,0
20240508,092300,39638565,2815,2815,2815,2815,2
20240508,092200,39632935,2820,2810,2820,2810,32
20240508,092100,39542945,2815,2815,2815,2815,322
20240508,092000,38636515,2815,2815,2815,2815,1000
20240508,091900,35821515,2820,2820,2820,2820,593
20240508,091800,34149255,2820,2820,2820,2820,356
20240508,091700,33145335,2815,2815,2815,2815,119
20240508,091600,32810350,2815,2815,2815,2815,84
20240508,091500,32573890,2815,2820,2820,2815,244
20240508,091400,31886360,2820,2820,2820,2820,0
20240508,091300,31886360,2820,2815,2820,2815,817
20240508,091200,29586500,2815,2815,2815,2815,100
20240508,091100,29305000,2815,2815,2815,2815,1189
20240508,091000,25957965,2815,2805,2815,2805,52
20240508,090900,25811630,2805,2805,2805,2805,3
20240508,090800,25803215,2800,2800,2810,2800,2774
20240508,090700,18015385,2800,2795,2800,2795,461
20240508,090600,16724620,2790,2790,2790,2790,4
20240508,090500,16713460,2785,2795,2795,2785,204
20240508,090400,16144310,2790,2795,2795,2790,3158
20240508,090300,7333015,2800,2795,2800,2795,6
20240508,090200,7316230,2790,2790,2790,2790,4
20240508,090100,7305070,2790,2790,2790,2790,7
20240508,090000,7285540,2795,2800,2800,2795,2602