KissMeData/033320/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191400,131825470,4250,4250,4250,4250,684
20240508,191300,131825470,4250,4250,4250,4250,0
20240508,191200,131825470,4250,4250,4250,4250,0
20240508,191100,131825470,4250,4250,4250,4250,0
20240508,191000,131825470,4250,4250,4250,4250,0
20240508,190900,131825470,4250,4250,4250,4250,0
20240508,190800,131825470,4250,4250,4250,4250,0
20240508,190700,131825470,4250,4250,4250,4250,0
20240508,190600,131825470,4250,4250,4250,4250,0
20240508,190500,131825470,4250,4250,4250,4250,0
20240508,190400,131825470,4250,4250,4250,4250,0
20240508,190300,131825470,4250,4250,4250,4250,0
20240508,190200,131825470,4250,4250,4250,4250,0
20240508,190100,131825470,4250,4250,4250,4250,0
20240508,190000,131825470,4250,4250,4250,4250,0
20240508,185900,131825470,4250,4250,4250,4250,0
20240508,185800,131825470,4250,4250,4250,4250,0
20240508,185700,131825470,4250,4250,4250,4250,0
20240508,185600,131825470,4250,4250,4250,4250,0
20240508,185500,131825470,4250,4250,4250,4250,0
20240508,185400,131825470,4250,4250,4250,4250,0
20240508,185300,131825470,4250,4250,4250,4250,0
20240508,185200,131825470,4250,4250,4250,4250,0
20240508,185100,131825470,4250,4250,4250,4250,0
20240508,185000,131825470,4250,4250,4250,4250,0
20240508,184900,131825470,4250,4250,4250,4250,0
20240508,184800,131825470,4250,4250,4250,4250,0
20240508,184700,131825470,4250,4250,4250,4250,0
20240508,184600,131825470,4250,4250,4250,4250,0
20240508,184500,131825470,4250,4250,4250,4250,0
20240508,184400,131825470,4250,4250,4250,4250,684
20240508,184300,131825470,4250,4250,4250,4250,0
20240508,184200,131825470,4250,4250,4250,4250,0
20240508,184100,131825470,4250,4250,4250,4250,0
20240508,184000,131825470,4250,4250,4250,4250,0
20240508,183900,131825470,4250,4250,4250,4250,0
20240508,183800,131825470,4250,4250,4250,4250,0
20240508,183700,131825470,4250,4250,4250,4250,0
20240508,183600,131825470,4250,4250,4250,4250,0
20240508,183500,131825470,4250,4250,4250,4250,0
20240508,183400,131825470,4250,4250,4250,4250,0
20240508,183300,131825470,4250,4250,4250,4250,0
20240508,183200,131825470,4250,4250,4250,4250,0
20240508,183100,131825470,4250,4250,4250,4250,0
20240508,183000,131825470,4250,4250,4250,4250,0
20240508,182900,131825470,4250,4250,4250,4250,0
20240508,182800,131825470,4250,4250,4250,4250,0
20240508,182700,131825470,4250,4250,4250,4250,0
20240508,182600,131825470,4250,4250,4250,4250,0
20240508,182500,131825470,4250,4250,4250,4250,0
20240508,182400,131825470,4250,4250,4250,4250,0
20240508,182300,131825470,4250,4250,4250,4250,0
20240508,182200,131825470,4250,4250,4250,4250,0
20240508,182100,131825470,4250,4250,4250,4250,0
20240508,182000,131825470,4250,4250,4250,4250,0
20240508,181900,131825470,4250,4250,4250,4250,0
20240508,181800,131825470,4250,4250,4250,4250,0
20240508,181700,131825470,4250,4250,4250,4250,0
20240508,181600,131825470,4250,4250,4250,4250,0
20240508,181500,131825470,4250,4250,4250,4250,0
20240508,181400,131825470,4250,4250,4250,4250,684
20240508,181300,131825470,4250,4250,4250,4250,0
20240508,181200,131825470,4250,4250,4250,4250,0
20240508,181100,131825470,4250,4250,4250,4250,0
20240508,181000,131825470,4250,4250,4250,4250,0
20240508,180900,131825470,4250,4250,4250,4250,0
20240508,180800,131825470,4250,4250,4250,4250,0
20240508,180700,131825470,4250,4250,4250,4250,0
20240508,180600,131825470,4250,4250,4250,4250,0
20240508,180500,131825470,4250,4250,4250,4250,0
20240508,180400,131825470,4250,4250,4250,4250,0
20240508,180300,131825470,4250,4250,4250,4250,0
20240508,180200,131825470,4250,4250,4250,4250,0
20240508,180100,131825470,4250,4250,4250,4250,0
20240508,180000,131825470,4250,4250,4250,4250,0
20240508,175900,131825470,4250,4250,4250,4250,0
20240508,175800,131825470,4250,4250,4250,4250,0
20240508,175700,131825470,4250,4250,4250,4250,0
20240508,175600,131825470,4250,4250,4250,4250,0
20240508,175500,131825470,4250,4250,4250,4250,0
20240508,175400,131825470,4250,4250,4250,4250,0
20240508,175300,131825470,4250,4250,4250,4250,0
20240508,175200,131825470,4250,4250,4250,4250,0
20240508,175100,131825470,4250,4250,4250,4250,0
20240508,175000,131825470,4250,4250,4250,4250,0
20240508,174900,131825470,4250,4250,4250,4250,0
20240508,174800,131825470,4250,4250,4250,4250,0
20240508,174700,131825470,4250,4250,4250,4250,0
20240508,174600,131825470,4250,4250,4250,4250,0
20240508,174500,131825470,4250,4250,4250,4250,0
20240508,174400,131825470,4250,4250,4250,4250,684
20240508,174300,131825470,4250,4250,4250,4250,0
20240508,174200,131825470,4250,4250,4250,4250,0
20240508,174100,131825470,4250,4250,4250,4250,0
20240508,174000,131825470,4250,4250,4250,4250,0
20240508,173900,131825470,4250,4250,4250,4250,0
20240508,173800,131825470,4250,4250,4250,4250,0
20240508,173700,131825470,4250,4250,4250,4250,0
20240508,173600,131825470,4250,4250,4250,4250,0
20240508,173500,131825470,4250,4250,4250,4250,0
20240508,173400,131825470,4250,4250,4250,4250,0
20240508,173300,131825470,4250,4250,4250,4250,0
20240508,173200,131825470,4250,4250,4250,4250,0
20240508,173100,131825470,4250,4250,4250,4250,0
20240508,173000,131825470,4250,4250,4250,4250,0
20240508,172900,131825470,4250,4250,4250,4250,0
20240508,172800,131825470,4250,4250,4250,4250,0
20240508,172700,131825470,4250,4250,4250,4250,0
20240508,172600,131825470,4250,4250,4250,4250,0
20240508,172500,131825470,4250,4250,4250,4250,0
20240508,172400,131825470,4250,4250,4250,4250,0
20240508,172300,131825470,4250,4250,4250,4250,0
20240508,172200,131825470,4250,4250,4250,4250,0
20240508,172100,131825470,4250,4250,4250,4250,0
20240508,172000,131825470,4250,4250,4250,4250,0
20240508,171900,131825470,4250,4250,4250,4250,0
20240508,171800,131825470,4250,4250,4250,4250,0
20240508,171700,131825470,4250,4250,4250,4250,0
20240508,171600,131825470,4250,4250,4250,4250,0
20240508,171500,131825470,4250,4250,4250,4250,0
20240508,171400,131825470,4250,4250,4250,4250,684
20240508,171300,131825470,4250,4250,4250,4250,0
20240508,171200,131825470,4250,4250,4250,4250,0
20240508,171100,131825470,4250,4250,4250,4250,0
20240508,171000,131825470,4250,4250,4250,4250,0
20240508,170900,131825470,4250,4250,4250,4250,0
20240508,170800,131825470,4250,4250,4250,4250,0
20240508,170700,131825470,4250,4250,4250,4250,0
20240508,170600,131825470,4250,4250,4250,4250,0
20240508,170500,131825470,4250,4250,4250,4250,0
20240508,170400,131825470,4250,4250,4250,4250,0
20240508,170300,131825470,4250,4250,4250,4250,0
20240508,170200,131825470,4250,4250,4250,4250,0
20240508,170100,131825470,4250,4250,4250,4250,0
20240508,170000,131825470,4250,4250,4250,4250,0
20240508,165900,131825470,4250,4250,4250,4250,0
20240508,165800,131825470,4250,4250,4250,4250,0
20240508,165700,131825470,4250,4250,4250,4250,0
20240508,165600,131825470,4250,4250,4250,4250,0
20240508,165500,131825470,4250,4250,4250,4250,0
20240508,165400,131825470,4250,4250,4250,4250,0
20240508,165300,131825470,4250,4250,4250,4250,0
20240508,165200,131825470,4250,4250,4250,4250,0
20240508,165100,131825470,4250,4250,4250,4250,0
20240508,165000,131825470,4250,4250,4250,4250,0
20240508,164900,131825470,4250,4250,4250,4250,0
20240508,164800,131825470,4250,4250,4250,4250,0
20240508,164700,131825470,4250,4250,4250,4250,0
20240508,164600,131825470,4250,4250,4250,4250,0
20240508,164500,131825470,4250,4250,4250,4250,0
20240508,164400,131825470,4250,4250,4250,4250,684
20240508,164300,131825470,4250,4250,4250,4250,0
20240508,164200,131825470,4250,4250,4250,4250,0
20240508,164100,131825470,4250,4250,4250,4250,0
20240508,164000,131825470,4250,4250,4250,4250,0
20240508,163900,131825470,4250,4250,4250,4250,0
20240508,163800,131825470,4250,4250,4250,4250,0
20240508,163700,131825470,4250,4250,4250,4250,0
20240508,163600,131825470,4250,4250,4250,4250,0
20240508,163500,131825470,4250,4250,4250,4250,0
20240508,163400,131825470,4250,4250,4250,4250,0
20240508,163300,131825470,4250,4250,4250,4250,0
20240508,163200,131825470,4250,4250,4250,4250,0
20240508,163100,131825470,4250,4250,4250,4250,0
20240508,163000,131825470,4250,4250,4250,4250,0
20240508,162900,131825470,4250,4250,4250,4250,0
20240508,162800,131825470,4250,4250,4250,4250,0
20240508,162700,131825470,4250,4250,4250,4250,0
20240508,162600,131825470,4250,4250,4250,4250,0
20240508,162500,131825470,4250,4250,4250,4250,0
20240508,162400,131825470,4250,4250,4250,4250,0
20240508,162300,131825470,4250,4250,4250,4250,0
20240508,162200,131825470,4250,4250,4250,4250,0
20240508,162100,131825470,4250,4250,4250,4250,0
20240508,162000,131825470,4250,4250,4250,4250,0
20240508,161900,131825470,4250,4250,4250,4250,0
20240508,161800,131825470,4250,4250,4250,4250,0
20240508,161700,131825470,4250,4250,4250,4250,0
20240508,161600,131825470,4250,4250,4250,4250,0
20240508,161500,131825470,4250,4250,4250,4250,0
20240508,161400,131825470,4250,4250,4250,4250,684
20240508,161300,131825470,4250,4250,4250,4250,0
20240508,161200,131825470,4250,4250,4250,4250,0
20240508,161100,131825470,4250,4250,4250,4250,0
20240508,161000,131825470,4250,4250,4250,4250,0
20240508,160900,131825470,4250,4250,4250,4250,0
20240508,160800,131825470,4250,4250,4250,4250,0
20240508,160700,131825470,4250,4250,4250,4250,0
20240508,160600,131825470,4250,4250,4250,4250,0
20240508,160500,131825470,4250,4250,4250,4250,0
20240508,160400,131825470,4250,4250,4250,4250,0
20240508,160300,131825470,4250,4250,4250,4250,0
20240508,160200,131825470,4250,4250,4250,4250,0
20240508,160100,131825470,4250,4250,4250,4250,0
20240508,160000,131825470,4250,4250,4250,4250,0
20240508,155900,131825470,4250,4250,4250,4250,0
20240508,155800,131825470,4250,4250,4250,4250,0
20240508,155700,131825470,4250,4250,4250,4250,0
20240508,155600,131825470,4250,4250,4250,4250,0
20240508,155500,131825470,4250,4250,4250,4250,0
20240508,155400,131825470,4250,4250,4250,4250,0
20240508,155300,131825470,4250,4250,4250,4250,0
20240508,155200,131825470,4250,4250,4250,4250,0
20240508,155100,131825470,4250,4250,4250,4250,0
20240508,155000,131825470,4250,4250,4250,4250,0
20240508,154900,131825470,4250,4250,4250,4250,0
20240508,154800,131825470,4250,4250,4250,4250,0
20240508,154700,131825470,4250,4250,4250,4250,0
20240508,154600,131825470,4250,4250,4250,4250,0
20240508,154500,131825470,4250,4250,4250,4250,0
20240508,154400,131825470,4250,4250,4250,4250,684
20240508,154300,131825470,4250,4250,4250,4250,0
20240508,154200,131825470,4250,4250,4250,4250,0
20240508,154100,131825470,4250,4250,4250,4250,0
20240508,154000,131825470,4250,4250,4250,4250,0
20240508,153900,131825470,4250,4250,4250,4250,0
20240508,153800,131825470,4250,4250,4250,4250,0
20240508,153700,131825470,4250,4250,4250,4250,0
20240508,153600,131825470,4250,4250,4250,4250,0
20240508,153500,131825470,4250,4250,4250,4250,0
20240508,153400,131825470,4250,4250,4250,4250,0
20240508,153300,131825470,4250,4250,4250,4250,0
20240508,153200,131825470,4250,4250,4250,4250,0
20240508,153100,131825470,4250,4250,4250,4250,0
20240508,153000,131825470,4250,4250,4250,4250,684
20240508,152900,128918470,4240,4240,4240,4240,0
20240508,152800,128918470,4240,4240,4240,4240,0
20240508,152700,128918470,4240,4240,4240,4240,0
20240508,152600,128918470,4240,4240,4240,4240,0
20240508,152500,128918470,4240,4240,4240,4240,0
20240508,152400,128918470,4240,4240,4240,4240,0
20240508,152300,128918470,4240,4240,4240,4240,0
20240508,152200,128918470,4240,4240,4240,4240,0
20240508,152100,128918470,4240,4240,4240,4240,0
20240508,152000,128918470,4240,4240,4240,4240,0
20240508,151900,128918470,4240,4240,4245,4240,702
20240508,151800,125941490,4240,4245,4245,4240,262
20240508,151700,124829330,4250,4245,4250,4245,146
20240508,151600,124209550,4245,4245,4245,4245,275
20240508,151500,123042175,4245,4240,4245,4240,1144
20240508,151400,118187145,4240,4240,4240,4240,25
20240508,151300,118081145,4240,4240,4240,4240,64
20240508,151200,117809785,4245,4245,4245,4245,0
20240508,151100,117809785,4245,4240,4245,4240,9
20240508,151000,117771605,4240,4240,4240,4240,80
20240508,150900,117432405,4240,4240,4240,4240,117
20240508,150800,116936325,4240,4240,4240,4240,356
20240508,150700,115426885,4240,4235,4240,4235,92
20240508,150600,115036810,4235,4235,4235,4235,209
20240508,150500,114151695,4235,4235,4235,4235,500
20240508,150400,112034195,4225,4225,4225,4225,500
20240508,150300,109921695,4235,4235,4235,4235,1
20240508,150200,109917460,4225,4225,4225,4225,0
20240508,150100,109917460,4225,4225,4225,4225,0
20240508,150000,109917460,4225,4225,4225,4225,0
20240508,145900,109917460,4225,4225,4225,4225,0
20240508,145800,109917460,4225,4225,4225,4225,0
20240508,145700,109917460,4225,4225,4225,4225,0
20240508,145600,109917460,4225,4225,4225,4225,189
20240508,145500,109118935,4225,4225,4225,4225,0
20240508,145400,109118935,4225,4225,4225,4225,0
20240508,145300,109118935,4225,4225,4225,4225,31
20240508,145200,108987960,4230,4230,4230,4230,0
20240508,145100,108987960,4230,4230,4230,4230,0
20240508,145000,108987960,4230,4230,4230,4230,80
20240508,144900,108649560,4230,4230,4230,4230,0
20240508,144800,108649560,4230,4230,4230,4230,127
20240508,144700,108112350,4230,4230,4230,4230,0
20240508,144600,108112350,4230,4230,4230,4230,0
20240508,144500,108112350,4230,4230,4230,4230,0
20240508,144400,108112350,4230,4230,4230,4230,0
20240508,144300,108112350,4230,4230,4230,4230,0
20240508,144200,108112350,4230,4230,4230,4230,0
20240508,144100,108112350,4230,4230,4230,4230,1050
20240508,144000,103670850,4230,4230,4230,4230,0
20240508,143900,103670850,4230,4230,4230,4230,0
20240508,143800,103670850,4230,4230,4230,4230,0
20240508,143700,103670850,4230,4230,4230,4230,0
20240508,143600,103670850,4230,4230,4230,4230,0
20240508,143500,103670850,4230,4230,4230,4230,0
20240508,143400,103670850,4230,4230,4230,4230,0
20240508,143300,103670850,4230,4230,4230,4230,10
20240508,143200,103628550,4230,4230,4230,4230,0
20240508,143100,103628550,4230,4230,4230,4230,1
20240508,143000,103624320,4235,4235,4235,4235,0
20240508,142900,103624320,4235,4235,4235,4235,525
20240508,142800,101400945,4235,4235,4235,4235,0
20240508,142700,101400945,4235,4235,4235,4235,0
20240508,142600,101400945,4235,4235,4235,4235,0
20240508,142500,101400945,4235,4235,4235,4235,0
20240508,142400,101400945,4235,4235,4235,4235,0
20240508,142300,101400945,4235,4235,4235,4235,0
20240508,142200,101400945,4235,4235,4235,4235,0
20240508,142100,101400945,4235,4235,4235,4235,1
20240508,142000,101396710,4225,4225,4225,4225,0
20240508,141900,101396710,4225,4225,4225,4225,0
20240508,141800,101396710,4225,4225,4225,4225,0
20240508,141700,101396710,4225,4225,4225,4225,0
20240508,141600,101396710,4225,4225,4225,4225,0
20240508,141500,101396710,4225,4225,4225,4225,0
20240508,141400,101396710,4225,4225,4225,4225,0
20240508,141300,101396710,4225,4225,4225,4225,0
20240508,141200,101396710,4225,4225,4225,4225,0
20240508,141100,101396710,4225,4225,4225,4225,0
20240508,141000,101396710,4225,4225,4225,4225,0
20240508,140900,101396710,4225,4225,4225,4225,0
20240508,140800,101396710,4225,4225,4225,4225,0
20240508,140700,101396710,4225,4225,4225,4225,20
20240508,140600,101312210,4235,4235,4235,4235,0
20240508,140500,101312210,4235,4235,4235,4235,0
20240508,140400,101312210,4235,4225,4235,4225,40
20240508,140300,101143110,4235,4235,4235,4235,0
20240508,140200,101143110,4235,4235,4235,4235,0
20240508,140100,101143110,4235,4235,4235,4235,0
20240508,140000,101143110,4235,4235,4235,4235,0
20240508,135900,101143110,4235,4235,4235,4235,520
20240508,135800,98940910,4220,4220,4220,4220,0
20240508,135700,98940910,4220,4220,4220,4220,0
20240508,135600,98940910,4220,4220,4220,4220,0
20240508,135500,98940910,4220,4220,4220,4220,0
20240508,135400,98940910,4220,4220,4220,4220,0
20240508,135300,98940910,4220,4220,4220,4220,689
20240508,135200,96033330,4220,4220,4220,4220,80
20240508,135100,95695730,4235,4235,4235,4235,0
20240508,135000,95695730,4235,4235,4235,4235,0
20240508,134900,95695730,4235,4235,4235,4235,260
20240508,134800,94594630,4220,4220,4220,4220,155
20240508,134700,93940530,4235,4220,4235,4220,115
20240508,134600,93453520,4220,4220,4220,4220,200
20240508,134500,92609520,4240,4240,4240,4240,0
20240508,134400,92609520,4240,4220,4240,4220,21
20240508,134300,92520880,4220,4225,4225,4220,2420
20240508,134200,82304970,4225,4225,4225,4225,0
20240508,134100,82304970,4225,4225,4225,4225,0
20240508,134000,82304970,4225,4225,4225,4225,0
20240508,133900,82304970,4225,4225,4225,4225,0
20240508,133800,82304970,4225,4225,4225,4225,0
20240508,133700,82304970,4225,4225,4225,4225,5
20240508,133600,82283845,4225,4225,4225,4225,200
20240508,133500,81438845,4225,4225,4225,4225,0
20240508,133400,81438845,4225,4225,4225,4225,0
20240508,133300,81438845,4225,4225,4225,4225,5
20240508,133200,81417720,4240,4240,4240,4240,1
20240508,133100,81413480,4240,4240,4240,4240,0
20240508,133000,81413480,4240,4240,4240,4240,150
20240508,132900,80777480,4225,4225,4225,4225,50
20240508,132800,80566230,4225,4225,4225,4225,0
20240508,132700,80566230,4225,4225,4225,4225,0
20240508,132600,80566230,4225,4225,4225,4225,0
20240508,132500,80566230,4225,4225,4225,4225,100
20240508,132400,80143730,4240,4240,4240,4240,0
20240508,132300,80143730,4240,4240,4240,4240,50
20240508,132200,79931730,4240,4240,4240,4240,0
20240508,132100,79931730,4240,4240,4240,4240,0
20240508,132000,79931730,4240,4240,4240,4240,0
20240508,131900,79931730,4240,4240,4240,4240,0
20240508,131800,79931730,4240,4240,4240,4240,0
20240508,131700,79931730,4240,4240,4240,4240,0
20240508,131600,79931730,4240,4240,4240,4240,0
20240508,131500,79931730,4240,4240,4240,4240,0
20240508,131400,79931730,4240,4240,4240,4240,0
20240508,131300,79931730,4240,4240,4240,4240,200
20240508,131200,79083730,4240,4240,4240,4240,0
20240508,131100,79083730,4240,4235,4240,4235,300
20240508,131000,77812135,4235,4235,4235,4235,0
20240508,130900,77812135,4235,4235,4235,4235,0
20240508,130800,77812135,4235,4235,4235,4235,1
20240508,130700,77807900,4225,4225,4225,4225,0
20240508,130600,77807900,4225,4225,4225,4225,0
20240508,130500,77807900,4225,4225,4225,4225,0
20240508,130400,77807900,4225,4225,4225,4225,0
20240508,130300,77807900,4225,4225,4225,4225,0
20240508,130200,77807900,4225,4225,4225,4225,0
20240508,130100,77807900,4225,4225,4225,4225,0
20240508,130000,77807900,4225,4225,4225,4225,0
20240508,125900,77807900,4225,4225,4225,4225,0
20240508,125800,77807900,4225,4225,4225,4225,0
20240508,125700,77807900,4225,4225,4225,4225,0
20240508,125600,77807900,4225,4225,4225,4225,0
20240508,125500,77807900,4225,4225,4225,4225,0
20240508,125400,77807900,4225,4225,4225,4225,0
20240508,125300,77807900,4225,4225,4225,4225,0
20240508,125200,77807900,4225,4225,4225,4225,0
20240508,125100,77807900,4225,4225,4225,4225,0
20240508,125000,77807900,4225,4225,4225,4225,77
20240508,124900,77482575,4240,4230,4240,4230,299
20240508,124800,76217785,4230,4230,4230,4230,0
20240508,124700,76217785,4230,4230,4230,4230,0
20240508,124600,76217785,4230,4230,4230,4230,0
20240508,124500,76217785,4230,4230,4230,4230,301
20240508,124400,74944555,4245,4245,4245,4245,0
20240508,124300,74944555,4245,4245,4245,4245,0
20240508,124200,74944555,4245,4245,4245,4245,0
20240508,124100,74944555,4245,4245,4245,4245,0
20240508,124000,74944555,4245,4245,4245,4245,14
20240508,123900,74885125,4245,4245,4245,4245,101
20240508,123800,74456380,4240,4240,4240,4240,0
20240508,123700,74456380,4240,4240,4240,4240,100
20240508,123600,74032380,4240,4240,4240,4240,0
20240508,123500,74032380,4240,4240,4240,4240,0
20240508,123400,74032380,4240,4240,4240,4240,100
20240508,123300,73608380,4240,4240,4240,4240,100
20240508,123200,73184380,4240,4240,4240,4240,0
20240508,123100,73184380,4240,4240,4240,4240,50
20240508,123000,72972380,4230,4230,4230,4230,0
20240508,122900,72972380,4230,4240,4240,4230,244
20240508,122800,71940240,4240,4240,4240,4240,0
20240508,122700,71940240,4240,4240,4240,4240,0
20240508,122600,71940240,4240,4240,4240,4240,0
20240508,122500,71940240,4240,4240,4240,4240,0
20240508,122400,71940240,4240,4235,4240,4235,235
20240508,122300,70943845,4230,4230,4230,4230,0
20240508,122200,70943845,4230,4230,4230,4230,0
20240508,122100,70943845,4230,4230,4230,4230,0
20240508,122000,70943845,4230,4230,4230,4230,0
20240508,121900,70943845,4230,4230,4230,4230,0
20240508,121800,70943845,4230,4230,4230,4230,1
20240508,121700,70939615,4230,4230,4230,4230,1187
20240508,121600,65918605,4230,4230,4230,4230,0
20240508,121500,65918605,4230,4230,4230,4230,0
20240508,121400,65918605,4230,4230,4230,4230,0
20240508,121300,65918605,4230,4230,4230,4230,0
20240508,121200,65918605,4230,4230,4230,4230,0
20240508,121100,65918605,4230,4230,4230,4230,0
20240508,121000,65918605,4230,4225,4230,4225,492
20240508,120900,63837985,4225,4225,4225,4225,0
20240508,120800,63837985,4225,4225,4225,4225,0
20240508,120700,63837985,4225,4225,4225,4225,0
20240508,120600,63837985,4225,4225,4225,4225,0
20240508,120500,63837985,4225,4225,4225,4225,0
20240508,120400,63837985,4225,4225,4225,4225,0
20240508,120300,63837985,4225,4225,4225,4225,0
20240508,120200,63837985,4225,4225,4225,4225,187
20240508,120100,63047910,4220,4220,4220,4220,0
20240508,120000,63047910,4220,4220,4220,4220,0
20240508,115900,63047910,4220,4220,4220,4220,200
20240508,115800,62203910,4225,4225,4225,4225,0
20240508,115700,62203910,4225,4225,4225,4225,5
20240508,115600,62182785,4225,4225,4225,4225,8
20240508,115500,62148985,4220,4220,4220,4220,1
20240508,115400,62144765,4225,4225,4225,4225,0
20240508,115300,62144765,4225,4225,4225,4225,1
20240508,115200,62140540,4225,4225,4225,4225,0
20240508,115100,62140540,4225,4225,4225,4225,0
20240508,115000,62140540,4225,4225,4225,4225,0
20240508,114900,62140540,4225,4225,4225,4225,21
20240508,114800,62051815,4225,4225,4225,4225,0
20240508,114700,62051815,4225,4225,4225,4225,0
20240508,114600,62051815,4225,4225,4225,4225,0
20240508,114500,62051815,4225,4225,4225,4225,0
20240508,114400,62051815,4225,4225,4225,4225,0
20240508,114300,62051815,4225,4225,4225,4225,5
20240508,114200,62030690,4225,4225,4225,4225,199
20240508,114100,61189915,4225,4225,4225,4225,0
20240508,114000,61189915,4225,4225,4225,4225,1
20240508,113900,61185690,4220,4220,4220,4220,0
20240508,113800,61185690,4220,4220,4220,4220,0
20240508,113700,61185690,4220,4220,4220,4220,58
20240508,113600,60940930,4220,4225,4225,4220,49
20240508,113500,60734145,4225,4225,4225,4225,0
20240508,113400,60734145,4225,4225,4225,4225,0
20240508,113300,60734145,4225,4225,4225,4225,0
20240508,113200,60734145,4225,4225,4225,4225,0
20240508,113100,60734145,4225,4225,4225,4225,122
20240508,113000,60218695,4225,4225,4225,4225,200
20240508,112900,59373695,4225,4225,4225,4225,200
20240508,112800,58528695,4225,4225,4225,4225,28
20240508,112700,58410395,4230,4230,4230,4230,0
20240508,112600,58410395,4230,4230,4230,4230,0
20240508,112500,58410395,4230,4230,4230,4230,0
20240508,112400,58410395,4230,4230,4230,4230,0
20240508,112300,58410395,4230,4230,4230,4230,48
20240508,112200,58207355,4230,4230,4230,4230,1
20240508,112100,58203125,4230,4230,4230,4230,0
20240508,112000,58203125,4230,4225,4230,4225,9
20240508,111900,58165065,4225,4225,4225,4225,98
20240508,111800,57751015,4225,4225,4225,4225,55
20240508,111700,57518640,4230,4230,4230,4230,11
20240508,111600,57472110,4230,4230,4230,4230,1
20240508,111500,57467880,4230,4230,4230,4230,0
20240508,111400,57467880,4230,4230,4230,4230,0
20240508,111300,57467880,4230,4230,4230,4230,0
20240508,111200,57467880,4230,4230,4230,4230,0
20240508,111100,57467880,4230,4230,4230,4230,0
20240508,111000,57467880,4230,4230,4230,4230,0
20240508,110900,57467880,4230,4230,4230,4230,0
20240508,110800,57467880,4230,4230,4230,4230,0
20240508,110700,57467880,4230,4230,4230,4230,0
20240508,110600,57467880,4230,4230,4230,4230,999
20240508,110500,53242110,4225,4225,4225,4225,90
20240508,110400,52861860,4225,4225,4225,4225,0
20240508,110300,52861860,4225,4225,4225,4225,10
20240508,110200,52819610,4225,4225,4225,4225,0
20240508,110100,52819610,4225,4225,4225,4225,250
20240508,110000,51763360,4220,4220,4220,4220,0
20240508,105900,51763360,4220,4220,4220,4220,200
20240508,105800,50919360,4225,4225,4225,4225,50
20240508,105700,50708110,4230,4230,4230,4230,0
20240508,105600,50708110,4230,4230,4230,4230,34
20240508,105500,50564290,4230,4230,4230,4230,100
20240508,105400,50141290,4230,4230,4230,4230,252
20240508,105300,49075330,4225,4225,4225,4225,0
20240508,105200,49075330,4225,4225,4225,4225,1
20240508,105100,49071105,4220,4220,4220,4220,0
20240508,105000,49071105,4220,4220,4220,4220,0
20240508,104900,49071105,4220,4220,4220,4220,0
20240508,104800,49071105,4220,4220,4220,4220,100
20240508,104700,48649105,4230,4230,4230,4230,191
20240508,104600,47841175,4220,4220,4220,4220,0
20240508,104500,47841175,4220,4220,4220,4220,0
20240508,104400,47841175,4220,4220,4220,4220,0
20240508,104300,47841175,4220,4220,4220,4220,0
20240508,104200,47841175,4220,4220,4220,4220,0
20240508,104100,47841175,4220,4220,4220,4220,0
20240508,104000,47841175,4220,4220,4220,4220,104
20240508,103900,47402295,4220,4220,4220,4220,0
20240508,103800,47402295,4220,4220,4220,4220,0
20240508,103700,47402295,4220,4220,4220,4220,0
20240508,103600,47402295,4220,4220,4220,4220,0
20240508,103500,47402295,4220,4220,4220,4220,0
20240508,103400,47402295,4220,4220,4220,4220,0
20240508,103300,47402295,4220,4220,4220,4220,0
20240508,103200,47402295,4220,4220,4220,4220,0
20240508,103100,47402295,4220,4220,4220,4220,0
20240508,103000,47402295,4220,4220,4220,4220,0
20240508,102900,47402295,4220,4220,4220,4220,0
20240508,102800,47402295,4220,4220,4220,4220,99
20240508,102700,46984515,4220,4220,4220,4220,0
20240508,102600,46984515,4220,4220,4220,4220,0
20240508,102500,46984515,4220,4220,4220,4220,0
20240508,102400,46984515,4220,4220,4220,4220,100
20240508,102300,46562515,4220,4220,4220,4220,10
20240508,102200,46520315,4225,4225,4225,4225,0
20240508,102100,46520315,4225,4225,4225,4225,378
20240508,102000,44923265,4215,4215,4215,4215,132
20240508,101900,44366885,4215,4215,4215,4215,0
20240508,101800,44366885,4215,4215,4215,4215,0
20240508,101700,44366885,4215,4215,4215,4215,50
20240508,101600,44156135,4215,4215,4215,4215,500
20240508,101500,42048635,4215,4215,4215,4215,0
20240508,101400,42048635,4215,4215,4215,4215,0
20240508,101300,42048635,4215,4215,4215,4215,0
20240508,101200,42048635,4215,4215,4215,4215,5
20240508,101100,42027560,4215,4215,4215,4215,0
20240508,101000,42027560,4215,4215,4215,4215,0
20240508,100900,42027560,4215,4215,4215,4215,0
20240508,100800,42027560,4215,4215,4215,4215,0
20240508,100700,42027560,4215,4215,4215,4215,0
20240508,100600,42027560,4215,4215,4215,4215,0
20240508,100500,42027560,4215,4215,4215,4215,1350
20240508,100400,36337310,4215,4215,4215,4215,0
20240508,100300,36337310,4215,4215,4215,4215,0
20240508,100200,36337310,4215,4215,4215,4215,813
20240508,100100,32910515,4215,4215,4215,4215,0
20240508,100000,32910515,4215,4215,4215,4215,20
20240508,095900,32826215,4215,4215,4215,4215,0
20240508,095800,32826215,4215,4215,4215,4215,20
20240508,095700,32741915,4225,4225,4225,4225,2
20240508,095600,32733465,4215,4225,4225,4215,224
20240508,095500,31788210,4225,4220,4225,4220,4
20240508,095400,31771325,4225,4225,4225,4225,51
20240508,095300,31555850,4220,4220,4220,4220,0
20240508,095200,31555850,4220,4220,4220,4220,11
20240508,095100,31509430,4225,4225,4225,4225,1
20240508,095000,31505205,4225,4220,4225,4220,292
20240508,094900,30272960,4225,4225,4225,4225,7
20240508,094800,30243385,4225,4220,4225,4220,161
20240508,094700,29563215,4225,4230,4230,4225,412
20240508,094600,27822480,4245,4245,4245,4245,0
20240508,094500,27822480,4245,4245,4245,4245,0
20240508,094400,27822480,4245,4245,4245,4245,0
20240508,094300,27822480,4245,4245,4245,4245,65
20240508,094200,27546555,4245,4245,4245,4245,0
20240508,094100,27546555,4245,4245,4245,4245,20
20240508,094000,27461655,4250,4250,4250,4250,50
20240508,093900,27249155,4250,4250,4250,4250,0
20240508,093800,27249155,4250,4240,4250,4240,652
20240508,093700,24479150,4225,4225,4225,4225,0
20240508,093600,24479150,4225,4225,4225,4225,0
20240508,093500,24479150,4225,4225,4225,4225,0
20240508,093400,24479150,4225,4225,4225,4225,68
20240508,093300,24191850,4230,4230,4230,4230,170
20240508,093200,23472750,4230,4235,4235,4230,100
20240508,093100,23049735,4245,4245,4245,4245,18
20240508,093000,22973325,4230,4230,4230,4230,1
20240508,092900,22969095,4230,4230,4230,4230,8
20240508,092800,22935255,4250,4250,4250,4250,0
20240508,092700,22935255,4250,4250,4250,4250,0
20240508,092600,22935255,4250,4250,4250,4250,0
20240508,092500,22935255,4250,4250,4250,4250,0
20240508,092400,22935255,4250,4240,4250,4240,240
20240508,092300,21917645,4240,4240,4240,4240,0
20240508,092200,21917645,4240,4240,4240,4240,152
20240508,092100,21273165,4240,4240,4240,4240,1
20240508,092000,21268925,4240,4240,4240,4230,988
20240508,091900,17083295,4240,4240,4240,4240,250
20240508,091800,16023295,4240,4250,4250,4240,85
20240508,091700,15662055,4255,4255,4255,4255,0
20240508,091600,15662055,4255,4250,4255,4250,249
20240508,091500,14602915,4250,4235,4250,4235,908
20240508,091400,10752795,4235,4235,4235,4235,0
20240508,091300,10752795,4235,4235,4235,4235,2
20240508,091200,10744325,4235,4235,4235,4235,258
20240508,091100,9651695,4235,4235,4235,4235,145
20240508,091000,9037620,4240,4240,4240,4240,50
20240508,090900,8825620,4240,4240,4240,4240,0
20240508,090800,8825620,4240,4240,4240,4240,70
20240508,090700,8528820,4245,4245,4245,4245,0
20240508,090600,8528820,4245,4230,4245,4230,1399
20240508,090500,2590355,4225,4225,4225,4225,0
20240508,090400,2590355,4225,4220,4225,4220,4
20240508,090300,2573460,4205,4205,4205,4205,0
20240508,090200,2573460,4205,4205,4205,4205,27
20240508,090100,2459925,4205,4205,4205,4205,150
20240508,090000,1829175,4205,4205,4205,4205,435