KissMeData/033290/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191400,680725435,3200,3200,3200,3200,4061
20240508,191300,680725435,3200,3200,3200,3200,0
20240508,191200,680725435,3200,3200,3200,3200,0
20240508,191100,680725435,3200,3200,3200,3200,0
20240508,191000,680725435,3200,3200,3200,3200,0
20240508,190900,680725435,3200,3200,3200,3200,0
20240508,190800,680725435,3200,3200,3200,3200,0
20240508,190700,680725435,3200,3200,3200,3200,0
20240508,190600,680725435,3200,3200,3200,3200,0
20240508,190500,680725435,3200,3200,3200,3200,0
20240508,190400,680725435,3200,3200,3200,3200,0
20240508,190300,680725435,3200,3200,3200,3200,0
20240508,190200,680725435,3200,3200,3200,3200,0
20240508,190100,680725435,3200,3200,3200,3200,0
20240508,190000,680725435,3200,3200,3200,3200,0
20240508,185900,680725435,3200,3200,3200,3200,0
20240508,185800,680725435,3200,3200,3200,3200,0
20240508,185700,680725435,3200,3200,3200,3200,0
20240508,185600,680725435,3200,3200,3200,3200,0
20240508,185500,680725435,3200,3200,3200,3200,0
20240508,185400,680725435,3200,3200,3200,3200,0
20240508,185300,680725435,3200,3200,3200,3200,0
20240508,185200,680725435,3200,3200,3200,3200,0
20240508,185100,680725435,3200,3200,3200,3200,0
20240508,185000,680725435,3200,3200,3200,3200,0
20240508,184900,680725435,3200,3200,3200,3200,0
20240508,184800,680725435,3200,3200,3200,3200,0
20240508,184700,680725435,3200,3200,3200,3200,0
20240508,184600,680725435,3200,3200,3200,3200,0
20240508,184500,680725435,3200,3200,3200,3200,0
20240508,184400,680725435,3200,3200,3200,3200,4061
20240508,184300,680725435,3200,3200,3200,3200,0
20240508,184200,680725435,3200,3200,3200,3200,0
20240508,184100,680725435,3200,3200,3200,3200,0
20240508,184000,680725435,3200,3200,3200,3200,0
20240508,183900,680725435,3200,3200,3200,3200,0
20240508,183800,680725435,3200,3200,3200,3200,0
20240508,183700,680725435,3200,3200,3200,3200,0
20240508,183600,680725435,3200,3200,3200,3200,0
20240508,183500,680725435,3200,3200,3200,3200,0
20240508,183400,680725435,3200,3200,3200,3200,0
20240508,183300,680725435,3200,3200,3200,3200,0
20240508,183200,680725435,3200,3200,3200,3200,0
20240508,183100,680725435,3200,3200,3200,3200,0
20240508,183000,680725435,3200,3200,3200,3200,0
20240508,182900,680725435,3200,3200,3200,3200,0
20240508,182800,680725435,3200,3200,3200,3200,0
20240508,182700,680725435,3200,3200,3200,3200,0
20240508,182600,680725435,3200,3200,3200,3200,0
20240508,182500,680725435,3200,3200,3200,3200,0
20240508,182400,680725435,3200,3200,3200,3200,0
20240508,182300,680725435,3200,3200,3200,3200,0
20240508,182200,680725435,3200,3200,3200,3200,0
20240508,182100,680725435,3200,3200,3200,3200,0
20240508,182000,680725435,3200,3200,3200,3200,0
20240508,181900,680725435,3200,3200,3200,3200,0
20240508,181800,680725435,3200,3200,3200,3200,0
20240508,181700,680725435,3200,3200,3200,3200,0
20240508,181600,680725435,3200,3200,3200,3200,0
20240508,181500,680725435,3200,3200,3200,3200,0
20240508,181400,680725435,3200,3200,3200,3200,4061
20240508,181300,680725435,3200,3200,3200,3200,0
20240508,181200,680725435,3200,3200,3200,3200,0
20240508,181100,680725435,3200,3200,3200,3200,0
20240508,181000,680725435,3200,3200,3200,3200,0
20240508,180900,680725435,3200,3200,3200,3200,0
20240508,180800,680725435,3200,3200,3200,3200,0
20240508,180700,680725435,3200,3200,3200,3200,0
20240508,180600,680725435,3200,3200,3200,3200,0
20240508,180500,680725435,3200,3200,3200,3200,0
20240508,180400,680725435,3200,3200,3200,3200,0
20240508,180300,680725435,3200,3200,3200,3200,0
20240508,180200,680725435,3200,3200,3200,3200,0
20240508,180100,680725435,3200,3200,3200,3200,0
20240508,180000,680725435,3200,3200,3200,3200,0
20240508,175900,680725435,3200,3200,3200,3200,0
20240508,175800,680725435,3200,3200,3200,3200,0
20240508,175700,680725435,3200,3200,3200,3200,0
20240508,175600,680725435,3200,3200,3200,3200,0
20240508,175500,680725435,3200,3200,3200,3200,0
20240508,175400,680725435,3200,3200,3200,3200,0
20240508,175300,680725435,3200,3200,3200,3200,0
20240508,175200,680725435,3200,3200,3200,3200,0
20240508,175100,680725435,3200,3200,3200,3200,0
20240508,175000,680725435,3200,3200,3200,3200,0
20240508,174900,680725435,3200,3200,3200,3200,0
20240508,174800,680725435,3200,3200,3200,3200,0
20240508,174700,680725435,3200,3200,3200,3200,0
20240508,174600,680725435,3200,3200,3200,3200,0
20240508,174500,680725435,3200,3200,3200,3200,0
20240508,174400,680725435,3200,3200,3200,3200,4061
20240508,174300,680725435,3200,3200,3200,3200,0
20240508,174200,680725435,3200,3200,3200,3200,0
20240508,174100,680725435,3200,3200,3200,3200,0
20240508,174000,680725435,3200,3200,3200,3200,0
20240508,173900,680725435,3200,3200,3200,3200,0
20240508,173800,680725435,3200,3200,3200,3200,0
20240508,173700,680725435,3200,3200,3200,3200,0
20240508,173600,680725435,3200,3200,3200,3200,0
20240508,173500,680725435,3200,3200,3200,3200,0
20240508,173400,680725435,3200,3200,3200,3200,0
20240508,173300,680725435,3200,3200,3200,3200,0
20240508,173200,680725435,3200,3200,3200,3200,0
20240508,173100,680725435,3200,3200,3200,3200,0
20240508,173000,680725435,3200,3200,3200,3200,0
20240508,172900,680725435,3200,3200,3200,3200,0
20240508,172800,680725435,3200,3200,3200,3200,0
20240508,172700,680725435,3200,3200,3200,3200,0
20240508,172600,680725435,3200,3200,3200,3200,0
20240508,172500,680725435,3200,3200,3200,3200,0
20240508,172400,680725435,3200,3200,3200,3200,0
20240508,172300,680725435,3200,3200,3200,3200,0
20240508,172200,680725435,3200,3200,3200,3200,0
20240508,172100,680725435,3200,3200,3200,3200,0
20240508,172000,680725435,3200,3200,3200,3200,0
20240508,171900,680725435,3200,3200,3200,3200,0
20240508,171800,680725435,3200,3200,3200,3200,0
20240508,171700,680725435,3200,3200,3200,3200,0
20240508,171600,680725435,3200,3200,3200,3200,0
20240508,171500,680725435,3200,3200,3200,3200,0
20240508,171400,680725435,3200,3200,3200,3200,4061
20240508,171300,680725435,3200,3200,3200,3200,0
20240508,171200,680725435,3200,3200,3200,3200,0
20240508,171100,680725435,3200,3200,3200,3200,0
20240508,171000,680725435,3200,3200,3200,3200,0
20240508,170900,680725435,3200,3200,3200,3200,0
20240508,170800,680725435,3200,3200,3200,3200,0
20240508,170700,680725435,3200,3200,3200,3200,0
20240508,170600,680725435,3200,3200,3200,3200,0
20240508,170500,680725435,3200,3200,3200,3200,0
20240508,170400,680725435,3200,3200,3200,3200,0
20240508,170300,680725435,3200,3200,3200,3200,0
20240508,170200,680725435,3200,3200,3200,3200,0
20240508,170100,680725435,3200,3200,3200,3200,0
20240508,170000,680725435,3200,3200,3200,3200,0
20240508,165900,680725435,3200,3200,3200,3200,0
20240508,165800,680725435,3200,3200,3200,3200,0
20240508,165700,680725435,3200,3200,3200,3200,0
20240508,165600,680725435,3200,3200,3200,3200,0
20240508,165500,680725435,3200,3200,3200,3200,0
20240508,165400,680725435,3200,3200,3200,3200,0
20240508,165300,680725435,3200,3200,3200,3200,0
20240508,165200,680725435,3200,3200,3200,3200,0
20240508,165100,680725435,3200,3200,3200,3200,0
20240508,165000,680725435,3200,3200,3200,3200,0
20240508,164900,680725435,3200,3200,3200,3200,0
20240508,164800,680725435,3200,3200,3200,3200,0
20240508,164700,680725435,3200,3200,3200,3200,0
20240508,164600,680725435,3200,3200,3200,3200,0
20240508,164500,680725435,3200,3200,3200,3200,0
20240508,164400,680725435,3200,3200,3200,3200,4061
20240508,164300,680725435,3200,3200,3200,3200,0
20240508,164200,680725435,3200,3200,3200,3200,0
20240508,164100,680725435,3200,3200,3200,3200,0
20240508,164000,680725435,3200,3200,3200,3200,0
20240508,163900,680725435,3200,3200,3200,3200,0
20240508,163800,680725435,3200,3200,3200,3200,0
20240508,163700,680725435,3200,3200,3200,3200,0
20240508,163600,680725435,3200,3200,3200,3200,0
20240508,163500,680725435,3200,3200,3200,3200,0
20240508,163400,680725435,3200,3200,3200,3200,0
20240508,163300,680725435,3200,3200,3200,3200,0
20240508,163200,680725435,3200,3200,3200,3200,0
20240508,163100,680725435,3200,3200,3200,3200,0
20240508,163000,680725435,3200,3200,3200,3200,0
20240508,162900,680725435,3200,3200,3200,3200,0
20240508,162800,680725435,3200,3200,3200,3200,0
20240508,162700,680725435,3200,3200,3200,3200,0
20240508,162600,680725435,3200,3200,3200,3200,0
20240508,162500,680725435,3200,3200,3200,3200,0
20240508,162400,680725435,3200,3200,3200,3200,0
20240508,162300,680725435,3200,3200,3200,3200,0
20240508,162200,680725435,3200,3200,3200,3200,0
20240508,162100,680725435,3200,3200,3200,3200,0
20240508,162000,680725435,3200,3200,3200,3200,0
20240508,161900,680725435,3200,3200,3200,3200,0
20240508,161800,680725435,3200,3200,3200,3200,0
20240508,161700,680725435,3200,3200,3200,3200,0
20240508,161600,680725435,3200,3200,3200,3200,0
20240508,161500,680725435,3200,3200,3200,3200,0
20240508,161400,680725435,3200,3200,3200,3200,4061
20240508,161300,680725435,3200,3200,3200,3200,0
20240508,161200,680725435,3200,3200,3200,3200,0
20240508,161100,680725435,3200,3200,3200,3200,0
20240508,161000,680725435,3200,3200,3200,3200,0
20240508,160900,680725435,3200,3200,3200,3200,0
20240508,160800,680725435,3200,3200,3200,3200,0
20240508,160700,680725435,3200,3200,3200,3200,0
20240508,160600,680725435,3200,3200,3200,3200,0
20240508,160500,680725435,3200,3200,3200,3200,0
20240508,160400,680725435,3200,3200,3200,3200,0
20240508,160300,680725435,3200,3200,3200,3200,0
20240508,160200,680725435,3200,3200,3200,3200,0
20240508,160100,680725435,3200,3200,3200,3200,0
20240508,160000,680725435,3200,3200,3200,3200,0
20240508,155900,680725435,3200,3200,3200,3200,0
20240508,155800,680725435,3200,3200,3200,3200,0
20240508,155700,680725435,3200,3200,3200,3200,0
20240508,155600,680725435,3200,3200,3200,3200,0
20240508,155500,680725435,3200,3200,3200,3200,0
20240508,155400,680725435,3200,3200,3200,3200,0
20240508,155300,680725435,3200,3200,3200,3200,0
20240508,155200,680725435,3200,3200,3200,3200,0
20240508,155100,680725435,3200,3200,3200,3200,0
20240508,155000,680725435,3200,3200,3200,3200,0
20240508,154900,680725435,3200,3200,3200,3200,0
20240508,154800,680725435,3200,3200,3200,3200,0
20240508,154700,680725435,3200,3200,3200,3200,0
20240508,154600,680725435,3200,3200,3200,3200,0
20240508,154500,680725435,3200,3200,3200,3200,0
20240508,154400,680725435,3200,3200,3200,3200,4061
20240508,154300,680725435,3200,3200,3200,3200,0
20240508,154200,680725435,3200,3200,3200,3200,0
20240508,154100,680725435,3200,3200,3200,3200,0
20240508,154000,680725435,3200,3200,3200,3200,0
20240508,153900,680725435,3200,3200,3200,3200,0
20240508,153800,680725435,3200,3200,3200,3200,0
20240508,153700,680725435,3200,3200,3200,3200,0
20240508,153600,680725435,3200,3200,3200,3200,0
20240508,153500,680725435,3200,3200,3200,3200,0
20240508,153400,680725435,3200,3200,3200,3200,0
20240508,153300,680725435,3200,3200,3200,3200,0
20240508,153200,680725435,3200,3200,3200,3200,0
20240508,153100,680725435,3200,3200,3200,3200,0
20240508,153000,680725435,3200,3200,3200,3200,4061
20240508,152900,667730235,3200,3200,3200,3200,0
20240508,152800,667730235,3200,3200,3200,3200,0
20240508,152700,667730235,3200,3200,3200,3200,0
20240508,152600,667730235,3200,3200,3200,3200,0
20240508,152500,667730235,3200,3200,3200,3200,0
20240508,152400,667730235,3200,3200,3200,3200,0
20240508,152300,667730235,3200,3200,3200,3200,0
20240508,152200,667730235,3200,3200,3200,3200,0
20240508,152100,667730235,3200,3200,3200,3200,0
20240508,152000,667730235,3200,3200,3200,3200,0
20240508,151900,667730235,3200,3210,3215,3200,846
20240508,151800,665017535,3210,3210,3210,3200,941
20240508,151700,662004765,3200,3205,3205,3190,5647
20240508,151600,643949090,3210,3210,3210,3210,321
20240508,151500,642918680,3205,3205,3205,3205,1221
20240508,151400,639005375,3200,3205,3205,3200,3870
20240508,151300,626602080,3215,3215,3215,3215,1
20240508,151200,626598865,3215,3215,3215,3215,0
20240508,151100,626598865,3215,3215,3215,3215,551
20240508,151000,624827400,3215,3210,3215,3210,346
20240508,150900,623716735,3215,3210,3215,3205,491
20240508,150800,622140620,3200,3200,3200,3200,28
20240508,150700,622051020,3200,3215,3215,3200,1696
20240508,150600,616621990,3210,3205,3210,3205,519
20240508,150500,614956010,3215,3210,3215,3205,1215
20240508,150400,611051540,3215,3215,3215,3215,0
20240508,150300,611051540,3215,3215,3215,3215,56
20240508,150200,610871500,3205,3215,3215,3205,73
20240508,150100,610637195,3210,3210,3215,3210,898
20240508,150000,607754610,3210,3210,3210,3210,0
20240508,145900,607754610,3210,3205,3210,3205,101
20240508,145800,607430900,3210,3205,3210,3205,1237
20240508,145700,603464915,3205,3210,3210,3200,1447
20240508,145600,598828245,3215,3215,3215,3215,0
20240508,145500,598828245,3215,3215,3215,3215,1
20240508,145400,598825030,3215,3215,3215,3215,0
20240508,145300,598825030,3215,3215,3215,3215,0
20240508,145200,598825030,3215,3215,3215,3215,1
20240508,145100,598821815,3210,3215,3215,3210,729
20240508,145000,596481560,3215,3215,3215,3215,0
20240508,144900,596481560,3215,3215,3215,3215,142
20240508,144800,596025030,3215,3215,3215,3215,1
20240508,144700,596021815,3215,3215,3215,3215,30
20240508,144600,595925365,3215,3215,3215,3215,0
20240508,144500,595925365,3215,3210,3215,3210,35
20240508,144400,595812845,3215,3210,3215,3210,821
20240508,144300,593173420,3210,3210,3210,3210,0
20240508,144200,593173420,3210,3210,3210,3210,3
20240508,144100,593163790,3215,3215,3215,3215,17
20240508,144000,593109135,3215,3215,3215,3210,538
20240508,143900,591379655,3215,3210,3215,3210,101
20240508,143800,591054945,3210,3215,3215,3210,109
20240508,143700,590704535,3215,3215,3220,3215,187
20240508,143600,590103310,3215,3215,3215,3215,451
20240508,143500,588653345,3220,3220,3220,3220,100
20240508,143400,588331345,3215,3220,3220,3215,232
20240508,143300,587584965,3210,3215,3220,3210,406
20240508,143200,586280270,3220,3220,3220,3220,0
20240508,143100,586280270,3220,3220,3220,3220,0
20240508,143000,586280270,3220,3220,3225,3220,57
20240508,142900,586096725,3220,3220,3220,3220,1185
20240508,142800,582281025,3215,3215,3220,3215,2007
20240508,142700,575828515,3215,3215,3215,3215,1
20240508,142600,575825300,3215,3210,3215,3210,1477
20240508,142500,571081660,3215,3215,3215,3215,0
20240508,142400,571081660,3215,3215,3215,3215,0
20240508,142300,571081660,3215,3215,3215,3215,0
20240508,142200,571081660,3215,3215,3215,3215,0
20240508,142100,571081660,3215,3210,3215,3210,110
20240508,142000,570728410,3215,3210,3215,3210,1703
20240508,141900,565261770,3210,3200,3210,3200,13360
20240508,141800,522384180,3200,3200,3200,3200,42
20240508,141700,522249780,3205,3205,3205,3205,6
20240508,141600,522230550,3200,3200,3200,3200,0
20240508,141500,522230550,3200,3200,3205,3200,57
20240508,141400,522048100,3205,3205,3205,3205,1
20240508,141300,522044895,3200,3200,3200,3200,942
20240508,141200,519030495,3200,3200,3200,3200,500
20240508,141100,517430495,3200,3200,3200,3200,0
20240508,141000,517430495,3200,3200,3200,3200,0
20240508,140900,517430495,3200,3200,3200,3200,65
20240508,140800,517222495,3200,3200,3200,3200,5
20240508,140700,517206495,3200,3200,3200,3200,1484
20240508,140600,512457695,3200,3200,3200,3200,500
20240508,140500,510857695,3200,3200,3200,3200,500
20240508,140400,509257695,3195,3205,3205,3190,2780
20240508,140300,500378720,3210,3210,3210,3210,1
20240508,140200,500375510,3200,3200,3205,3200,17668
20240508,140100,443773080,3200,3200,3200,3200,100
20240508,140000,443453080,3200,3200,3200,3200,93
20240508,135900,443155480,3200,3200,3200,3200,1
20240508,135800,443152280,3195,3195,3195,3195,2510
20240508,135700,435132830,3195,3195,3195,3195,1015
20240508,135600,431889905,3195,3195,3195,3195,551
20240508,135500,430129460,3195,3190,3195,3190,687
20240508,135400,427935425,3195,3195,3195,3195,0
20240508,135300,427935425,3195,3195,3195,3195,4
20240508,135200,427922645,3195,3195,3195,3195,0
20240508,135100,427922645,3195,3190,3195,3190,15
20240508,135000,427874790,3190,3190,3190,3190,1431
20240508,134900,423309900,3195,3195,3195,3195,0
20240508,134800,423309900,3195,3195,3195,3195,5
20240508,134700,423293925,3190,3190,3190,3190,1000
20240508,134600,420103925,3190,3190,3190,3190,1
20240508,134500,420100735,3200,3200,3200,3200,0
20240508,134400,420100735,3200,3200,3200,3200,0
20240508,134300,420100735,3200,3200,3200,3200,0
20240508,134200,420100735,3200,3200,3200,3200,0
20240508,134100,420100735,3200,3200,3200,3200,58
20240508,134000,419915135,3200,3200,3200,3200,0
20240508,133900,419915135,3200,3200,3200,3200,0
20240508,133800,419915135,3200,3200,3200,3200,0
20240508,133700,419915135,3200,3200,3200,3200,1
20240508,133600,419911935,3200,3200,3200,3200,0
20240508,133500,419911935,3200,3200,3200,3200,0
20240508,133400,419911935,3200,3195,3200,3195,2501
20240508,133300,411921235,3195,3195,3195,3195,200
20240508,133200,411282235,3195,3195,3195,3195,0
20240508,133100,411282235,3195,3195,3195,3195,0
20240508,133000,411282235,3195,3195,3195,3195,0
20240508,132900,411282235,3195,3195,3195,3195,0
20240508,132800,411282235,3195,3195,3195,3195,0
20240508,132700,411282235,3195,3195,3195,3195,0
20240508,132600,411282235,3195,3195,3195,3195,814
20240508,132500,408681505,3190,3190,3190,3190,0
20240508,132400,408681505,3190,3190,3190,3190,203
20240508,132300,408033935,3190,3190,3190,3190,230
20240508,132200,407300235,3195,3195,3195,3195,1
20240508,132100,407297040,3195,3195,3195,3195,10
20240508,132000,407265090,3195,3190,3195,3190,61
20240508,131900,407070495,3190,3190,3190,3190,400
20240508,131800,405794495,3190,3190,3190,3190,0
20240508,131700,405794495,3190,3190,3190,3190,0
20240508,131600,405794495,3190,3195,3195,3190,721
20240508,131500,403490990,3195,3195,3195,3195,0
20240508,131400,403490990,3195,3195,3195,3195,18
20240508,131300,403433480,3195,3195,3195,3195,0
20240508,131200,403433480,3195,3190,3195,3190,110
20240508,131100,403082555,3190,3190,3190,3190,0
20240508,131000,403082555,3190,3190,3190,3190,519
20240508,130900,401426945,3190,3190,3190,3190,90
20240508,130800,401139845,3190,3190,3190,3190,15
20240508,130700,401091995,3195,3190,3195,3190,5646
20240508,130600,383081240,3190,3190,3190,3190,200
20240508,130500,382443240,3190,3190,3190,3190,0
20240508,130400,382443240,3190,3190,3190,3190,0
20240508,130300,382443240,3190,3190,3190,3190,20
20240508,130200,382379440,3190,3195,3195,3190,1320
20240508,130100,378165110,3200,3200,3200,3200,0
20240508,130000,378165110,3200,3200,3200,3200,5
20240508,125900,378149110,3195,3195,3195,3195,0
20240508,125800,378149110,3195,3195,3195,3195,522
20240508,125700,376481320,3195,3195,3195,3195,50
20240508,125600,376321570,3195,3190,3195,3190,608
20240508,125500,374382000,3195,3195,3195,3195,2002
20240508,125400,367985610,3190,3200,3200,3190,1021
20240508,125300,364728565,3200,3200,3200,3200,0
20240508,125200,364728565,3200,3200,3200,3200,0
20240508,125100,364728565,3200,3200,3200,3200,0
20240508,125000,364728565,3200,3200,3200,3200,0
20240508,124900,364728565,3200,3200,3200,3200,52
20240508,124800,364562165,3195,3190,3195,3190,2958
20240508,124700,355113655,3190,3190,3190,3190,42
20240508,124600,354979675,3190,3195,3195,3190,9
20240508,124500,354950940,3195,3195,3195,3195,560
20240508,124400,353161740,3195,3205,3205,3195,914
20240508,124300,350241500,3205,3200,3205,3200,2321
20240508,124200,342814295,3195,3195,3195,3195,823
20240508,124100,340184810,3195,3190,3195,3185,343
20240508,124000,339091025,3195,3195,3195,3195,50
20240508,123900,338931275,3195,3195,3195,3195,0
20240508,123800,338931275,3195,3190,3195,3190,103
20240508,123700,338602205,3190,3190,3190,3190,3
20240508,123600,338592635,3190,3190,3190,3190,3300
20240508,123500,328065635,3190,3190,3190,3190,30
20240508,123400,327969935,3190,3190,3190,3190,0
20240508,123300,327969935,3190,3185,3190,3185,559
20240508,123200,326189020,3185,3185,3185,3185,0
20240508,123100,326189020,3185,3185,3185,3185,0
20240508,123000,326189020,3185,3185,3185,3185,30
20240508,122900,326093470,3185,3185,3185,3185,1
20240508,122800,326090285,3185,3185,3185,3185,0
20240508,122700,326090285,3185,3185,3185,3185,0
20240508,122600,326090285,3185,3185,3185,3185,0
20240508,122500,326090285,3185,3185,3185,3185,0
20240508,122400,326090285,3185,3185,3185,3185,0
20240508,122300,326090285,3185,3185,3185,3185,42
20240508,122200,325956515,3185,3185,3185,3185,808
20240508,122100,323383035,3190,3190,3190,3185,752
20240508,122000,320987855,3190,3190,3190,3190,0
20240508,121900,320987855,3190,3190,3190,3190,3
20240508,121800,320978285,3185,3185,3185,3185,0
20240508,121700,320978285,3185,3185,3185,3185,2193
20240508,121600,313993580,3185,3190,3190,3185,1044
20240508,121500,310668425,3190,3185,3190,3185,52
20240508,121400,310502755,3190,3190,3190,3190,23
20240508,121300,310429385,3190,3190,3190,3190,0
20240508,121200,310429385,3190,3190,3190,3190,0
20240508,121100,310429385,3190,3190,3190,3190,100
20240508,121000,310110385,3190,3190,3190,3190,2
20240508,120900,310104005,3190,3190,3190,3190,520
20240508,120800,308445205,3190,3190,3190,3190,0
20240508,120700,308445205,3190,3190,3190,3190,33
20240508,120600,308339935,3190,3190,3190,3190,17
20240508,120500,308285705,3190,3190,3190,3190,176
20240508,120400,307724265,3190,3185,3190,3185,51
20240508,120300,307561825,3190,3185,3190,3185,30
20240508,120200,307466200,3185,3185,3185,3185,10
20240508,120100,307434350,3190,3190,3190,3190,0
20240508,120000,307434350,3190,3190,3190,3190,55
20240508,115900,307258900,3190,3190,3190,3190,554
20240508,115800,305491640,3190,3190,3190,3190,119
20240508,115700,305112030,3190,3190,3190,3190,55
20240508,115600,304936580,3190,3190,3190,3190,325
20240508,115500,303899830,3190,3190,3190,3190,336
20240508,115400,302827990,3190,3190,3190,3190,61
20240508,115300,302633400,3190,3190,3190,3190,9
20240508,115200,302604690,3190,3190,3190,3190,371
20240508,115100,301421200,3190,3190,3190,3185,359
20240508,115000,300277275,3190,3185,3190,3185,506
20240508,114900,298665235,3190,3190,3190,3190,314
20240508,114800,297663575,3190,3190,3190,3190,207
20240508,114700,297003245,3190,3190,3190,3190,202
20240508,114600,296358865,3190,3190,3190,3190,548
20240508,114500,294610745,3195,3195,3195,3195,0
20240508,114400,294610745,3195,3195,3195,3195,100
20240508,114300,294291245,3195,3195,3195,3195,1
20240508,114200,294288050,3190,3190,3190,3190,2679
20240508,114100,285742040,3190,3190,3190,3190,23
20240508,114000,285668670,3190,3190,3190,3190,578
20240508,113900,283824850,3195,3195,3195,3195,0
20240508,113800,283824850,3195,3195,3195,3195,1
20240508,113700,283821655,3195,3195,3195,3195,0
20240508,113600,283821655,3195,3195,3195,3195,1
20240508,113500,283818460,3195,3200,3200,3195,4
20240508,113400,283805675,3190,3195,3200,3190,82
20240508,113300,283544065,3190,3190,3190,3190,1
20240508,113200,283540875,3200,3200,3200,3200,100
20240508,113100,283220875,3195,3195,3200,3195,2314
20240508,113000,275827640,3195,3195,3195,3195,0
20240508,112900,275827640,3195,3195,3195,3195,0
20240508,112800,275827640,3195,3200,3200,3195,204
20240508,112700,275175840,3190,3190,3190,3190,0
20240508,112600,275175840,3190,3190,3190,3190,1
20240508,112500,275172650,3195,3195,3195,3195,108
20240508,112400,274827590,3195,3195,3195,3195,2
20240508,112300,274821200,3190,3190,3190,3190,0
20240508,112200,274821200,3190,3190,3190,3190,100
20240508,112100,274502200,3200,3200,3200,3200,0
20240508,112000,274502200,3200,3200,3200,3200,0
20240508,111900,274502200,3200,3200,3200,3200,1
20240508,111800,274499000,3200,3200,3200,3200,0
20240508,111700,274499000,3200,3200,3200,3200,0
20240508,111600,274499000,3200,3200,3200,3200,0
20240508,111500,274499000,3200,3200,3200,3200,0
20240508,111400,274499000,3200,3200,3200,3200,0
20240508,111300,274499000,3200,3200,3200,3200,3
20240508,111200,274489400,3200,3200,3200,3200,0
20240508,111100,274489400,3200,3200,3200,3200,1
20240508,111000,274486200,3190,3190,3190,3190,199
20240508,110900,273851390,3200,3200,3200,3200,48
20240508,110800,273697790,3195,3195,3195,3195,190
20240508,110700,273090740,3190,3190,3190,3190,171
20240508,110600,272545250,3195,3200,3200,3195,330
20240508,110500,271490895,3195,3200,3200,3195,214
20240508,110400,270807160,3195,3195,3195,3195,410
20240508,110300,269497210,3195,3195,3195,3195,50
20240508,110200,269337460,3190,3190,3190,3190,7
20240508,110100,269315130,3195,3195,3195,3195,0
20240508,110000,269315130,3195,3195,3195,3195,0
20240508,105900,269315130,3195,3195,3195,3195,1
20240508,105800,269311935,3200,3195,3200,3195,103
20240508,105700,268982835,3195,3200,3200,3195,17
20240508,105600,268928510,3200,3200,3200,3200,1
20240508,105500,268925310,3195,3195,3195,3195,31
20240508,105400,268826265,3200,3200,3200,3200,0
20240508,105300,268826265,3200,3195,3200,3195,4978
20240508,105200,252921550,3190,3195,3195,3190,758
20240508,105100,250502525,3195,3190,3195,3190,2630
20240508,105000,242112820,3195,3195,3195,3195,0
20240508,104900,242112820,3195,3195,3195,3195,0
20240508,104800,242112820,3195,3195,3195,3195,0
20240508,104700,242112820,3195,3195,3195,3195,0
20240508,104600,242112820,3195,3195,3195,3195,20
20240508,104500,242048920,3195,3195,3195,3195,312
20240508,104400,241052080,3190,3190,3190,3190,432
20240508,104300,239674000,3190,3195,3195,3190,2
20240508,104200,239667615,3195,3195,3195,3195,353
20240508,104100,238539780,3195,3195,3195,3195,307
20240508,104000,237558915,3190,3195,3195,3190,312
20240508,103900,236563575,3190,3190,3190,3190,354
20240508,103800,235434315,3190,3190,3195,3190,900
20240508,103700,232561315,3195,3195,3195,3195,25
20240508,103600,232481440,3195,3195,3195,3195,1
20240508,103500,232478245,3195,3195,3195,3190,68
20240508,103400,232261170,3195,3195,3195,3190,69
20240508,103300,232040900,3195,3195,3195,3195,0
20240508,103200,232040900,3195,3195,3195,3195,1
20240508,103100,232037705,3200,3200,3200,3200,0
20240508,103000,232037705,3200,3190,3200,3190,1087
20240508,102900,228564740,3190,3190,3190,3190,300
20240508,102800,227607740,3195,3195,3195,3195,1
20240508,102700,227604545,3195,3190,3195,3190,171
20240508,102600,227058550,3190,3190,3190,3190,0
20240508,102500,227058550,3190,3195,3195,3190,431
20240508,102400,225682615,3195,3195,3195,3195,41
20240508,102300,225551620,3195,3195,3195,3195,5
20240508,102200,225535645,3195,3195,3195,3190,1070
20240508,102100,222122275,3190,3190,3195,3190,747
20240508,102000,219737835,3195,3195,3195,3195,166
20240508,101900,219207465,3195,3195,3195,3195,550
20240508,101800,217450215,3195,3195,3195,3195,243
20240508,101700,216673830,3195,3200,3200,3195,373
20240508,101600,215482090,3195,3195,3195,3195,9
20240508,101500,215453335,3200,3195,3200,3195,101
20240508,101400,215130635,3200,3200,3200,3200,0
20240508,101300,215130635,3200,3200,3200,3200,20
20240508,101200,215066635,3200,3200,3200,3200,0
20240508,101100,215066635,3200,3195,3200,3195,195
20240508,101000,214443570,3195,3195,3200,3195,599
20240508,100900,212529705,3195,3200,3200,3195,660
20240508,100800,210420505,3200,3195,3200,3195,14
20240508,100700,210375755,3195,3200,3200,3195,510
20240508,100600,208746295,3205,3205,3205,3205,0
20240508,100500,208746295,3205,3205,3205,3205,300
20240508,100400,207784795,3205,3200,3205,3195,15
20240508,100300,207736790,3205,3205,3205,3195,167
20240508,100200,207202355,3205,3205,3205,3205,1
20240508,100100,207199150,3205,3210,3210,3200,212
20240508,100000,206520735,3205,3210,3210,3205,809
20240508,095900,203927545,3210,3205,3210,3205,4272
20240508,095800,190235580,3205,3200,3210,3200,394
20240508,095700,188973720,3210,3205,3210,3205,1369
20240508,095600,184586070,3205,3200,3205,3200,197
20240508,095500,183955620,3205,3205,3205,3200,990
20240508,095400,180787605,3205,3205,3205,3205,59
20240508,095300,180598510,3205,3205,3205,3205,70
20240508,095200,180374160,3205,3205,3205,3205,345
20240508,095100,179268435,3200,3200,3200,3200,485
20240508,095000,177716435,3205,3200,3205,3200,227
20240508,094900,176989995,3205,3205,3205,3205,51
20240508,094800,176826540,3200,3200,3200,3200,1815
20240508,094700,171018540,3205,3205,3205,3205,1450
20240508,094600,166371290,3205,3205,3210,3200,491
20240508,094500,164799450,3210,3205,3210,3205,123
20240508,094400,164405170,3205,3210,3210,3205,2725
20240508,094300,155670445,3210,3210,3210,3210,150
20240508,094200,155188945,3210,3210,3210,3210,10
20240508,094100,155156845,3210,3210,3210,3210,100
20240508,094000,154835845,3210,3210,3210,3210,311
20240508,093900,153837535,3210,3210,3210,3205,790
20240508,093800,151305465,3210,3210,3210,3210,456
20240508,093700,149841705,3215,3215,3215,3215,1
20240508,093600,149838490,3210,3215,3215,3210,376
20240508,093500,148630280,3215,3210,3215,3205,427
20240508,093400,147260950,3210,3215,3215,3210,4
20240508,093300,147248105,3210,3205,3215,3205,893
20240508,093200,144379465,3210,3210,3215,3210,1117
20240508,093100,140793890,3215,3220,3220,3215,247
20240508,093000,139999740,3215,3220,3220,3215,6
20240508,092900,139980425,3220,3215,3220,3215,778
20240508,092800,137479140,3215,3210,3215,3210,36
20240508,092700,137363575,3210,3215,3215,3210,27
20240508,092600,137276900,3215,3210,3215,3210,1395
20240508,092500,132798915,3210,3210,3210,3210,787
20240508,092400,130272645,3215,3215,3215,3215,101
20240508,092300,129947930,3220,3220,3220,3220,0
20240508,092200,129947930,3220,3220,3220,3220,0
20240508,092100,129947930,3220,3220,3220,3210,2202
20240508,092000,122869695,3225,3220,3225,3220,2637
20240508,091900,114368655,3220,3215,3220,3215,943
20240508,091800,111333680,3220,3215,3220,3215,105
20240508,091700,110995600,3220,3220,3220,3205,5228
20240508,091600,94217475,3225,3220,3225,3220,703
20240508,091500,91953785,3220,3220,3220,3210,207
20240508,091400,91288050,3220,3215,3220,3210,5078
20240508,091300,74962555,3215,3215,3215,3215,71
20240508,091200,74734290,3220,3220,3220,3205,3402
20240508,091100,63820890,3220,3220,3220,3210,1123
20240508,091000,60205575,3220,3225,3225,3220,558
20240508,090900,58408355,3225,3225,3225,3225,155
20240508,090800,57908480,3225,3225,3225,3225,1494
20240508,090700,53090330,3225,3220,3225,3215,2208
20240508,090600,45983410,3220,3210,3220,3205,948
20240508,090500,42937290,3215,3205,3220,3205,831
20240508,090400,40267625,3205,3215,3220,3205,1354
20240508,090300,35912685,3220,3215,3220,3215,458
20240508,090200,34439600,3225,3225,3225,3225,200
20240508,090100,33794600,3225,3210,3225,3190,4862
20240508,090000,18184960,3210,3190,3215,3180,5697