KissMeData/036620/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191800,3422164160,3600,3600,3600,3600,36838
20240508,191700,3422164160,3600,3600,3600,3600,0
20240508,191600,3422164160,3600,3600,3600,3600,0
20240508,191500,3422164160,3600,3600,3600,3600,0
20240508,191400,3422164160,3600,3600,3600,3600,0
20240508,191300,3422164160,3600,3600,3600,3600,0
20240508,191200,3422164160,3600,3600,3600,3600,0
20240508,191100,3422164160,3600,3600,3600,3600,0
20240508,191000,3422164160,3600,3600,3600,3600,0
20240508,190900,3422164160,3600,3600,3600,3600,0
20240508,190800,3422164160,3600,3600,3600,3600,0
20240508,190700,3422164160,3600,3600,3600,3600,0
20240508,190600,3422164160,3600,3600,3600,3600,0
20240508,190500,3422164160,3600,3600,3600,3600,0
20240508,190400,3422164160,3600,3600,3600,3600,0
20240508,190300,3422164160,3600,3600,3600,3600,0
20240508,190200,3422164160,3600,3600,3600,3600,0
20240508,190100,3422164160,3600,3600,3600,3600,0
20240508,190000,3422164160,3600,3600,3600,3600,0
20240508,185900,3422164160,3600,3600,3600,3600,0
20240508,185800,3422164160,3600,3600,3600,3600,0
20240508,185700,3422164160,3600,3600,3600,3600,0
20240508,185600,3422164160,3600,3600,3600,3600,0
20240508,185500,3422164160,3600,3600,3600,3600,0
20240508,185400,3422164160,3600,3600,3600,3600,0
20240508,185300,3422164160,3600,3600,3600,3600,0
20240508,185200,3422164160,3600,3600,3600,3600,0
20240508,185100,3422164160,3600,3600,3600,3600,0
20240508,185000,3422164160,3600,3600,3600,3600,0
20240508,184900,3422164160,3600,3600,3600,3600,0
20240508,184800,3422164160,3600,3600,3600,3600,36838
20240508,184700,3422164160,3600,3600,3600,3600,0
20240508,184600,3422164160,3600,3600,3600,3600,0
20240508,184500,3422164160,3600,3600,3600,3600,0
20240508,184400,3422164160,3600,3600,3600,3600,0
20240508,184300,3422164160,3600,3600,3600,3600,0
20240508,184200,3422164160,3600,3600,3600,3600,0
20240508,184100,3422164160,3600,3600,3600,3600,0
20240508,184000,3422164160,3600,3600,3600,3600,0
20240508,183900,3422164160,3600,3600,3600,3600,0
20240508,183800,3422164160,3600,3600,3600,3600,0
20240508,183700,3422164160,3600,3600,3600,3600,0
20240508,183600,3422164160,3600,3600,3600,3600,0
20240508,183500,3422164160,3600,3600,3600,3600,0
20240508,183400,3422164160,3600,3600,3600,3600,0
20240508,183300,3422164160,3600,3600,3600,3600,0
20240508,183200,3422164160,3600,3600,3600,3600,0
20240508,183100,3422164160,3600,3600,3600,3600,0
20240508,183000,3422164160,3600,3600,3600,3600,0
20240508,182900,3422164160,3600,3600,3600,3600,0
20240508,182800,3422164160,3600,3600,3600,3600,0
20240508,182700,3422164160,3600,3600,3600,3600,0
20240508,182600,3422164160,3600,3600,3600,3600,0
20240508,182500,3422164160,3600,3600,3600,3600,0
20240508,182400,3422164160,3600,3600,3600,3600,0
20240508,182300,3422164160,3600,3600,3600,3600,0
20240508,182200,3422164160,3600,3600,3600,3600,0
20240508,182100,3422164160,3600,3600,3600,3600,0
20240508,182000,3422164160,3600,3600,3600,3600,0
20240508,181900,3422164160,3600,3600,3600,3600,0
20240508,181800,3422164160,3600,3600,3600,3600,36838
20240508,181700,3422164160,3600,3600,3600,3600,0
20240508,181600,3422164160,3600,3600,3600,3600,0
20240508,181500,3422164160,3600,3600,3600,3600,0
20240508,181400,3422164160,3600,3600,3600,3600,0
20240508,181300,3422164160,3600,3600,3600,3600,0
20240508,181200,3422164160,3600,3600,3600,3600,0
20240508,181100,3422164160,3600,3600,3600,3600,0
20240508,181000,3422164160,3600,3600,3600,3600,0
20240508,180900,3422164160,3600,3600,3600,3600,0
20240508,180800,3422164160,3600,3600,3600,3600,0
20240508,180700,3422164160,3600,3600,3600,3600,0
20240508,180600,3422164160,3600,3600,3600,3600,0
20240508,180500,3422164160,3600,3600,3600,3600,0
20240508,180400,3422164160,3600,3600,3600,3600,0
20240508,180300,3422164160,3600,3600,3600,3600,0
20240508,180200,3422164160,3600,3600,3600,3600,0
20240508,180100,3422164160,3600,3600,3600,3600,0
20240508,180000,3422164160,3600,3600,3600,3600,0
20240508,175900,3422164160,3600,3600,3600,3600,0
20240508,175800,3422164160,3600,3600,3600,3600,0
20240508,175700,3422164160,3600,3600,3600,3600,0
20240508,175600,3422164160,3600,3600,3600,3600,0
20240508,175500,3422164160,3600,3600,3600,3600,0
20240508,175400,3422164160,3600,3600,3600,3600,0
20240508,175300,3422164160,3600,3600,3600,3600,0
20240508,175200,3422164160,3600,3600,3600,3600,0
20240508,175100,3422164160,3600,3600,3600,3600,0
20240508,175000,3422164160,3600,3600,3600,3600,0
20240508,174900,3422164160,3600,3600,3600,3600,0
20240508,174800,3422164160,3600,3600,3600,3600,36838
20240508,174700,3422164160,3600,3600,3600,3600,0
20240508,174600,3422164160,3600,3600,3600,3600,0
20240508,174500,3422164160,3600,3600,3600,3600,0
20240508,174400,3422164160,3600,3600,3600,3600,0
20240508,174300,3422164160,3600,3600,3600,3600,0
20240508,174200,3422164160,3600,3600,3600,3600,0
20240508,174100,3422164160,3600,3600,3600,3600,0
20240508,174000,3422164160,3600,3600,3600,3600,0
20240508,173900,3422164160,3600,3600,3600,3600,0
20240508,173800,3422164160,3600,3600,3600,3600,0
20240508,173700,3422164160,3600,3600,3600,3600,0
20240508,173600,3422164160,3600,3600,3600,3600,0
20240508,173500,3422164160,3600,3600,3600,3600,0
20240508,173400,3422164160,3600,3600,3600,3600,0
20240508,173300,3422164160,3600,3600,3600,3600,0
20240508,173200,3422164160,3600,3600,3600,3600,0
20240508,173100,3422164160,3600,3600,3600,3600,0
20240508,173000,3422164160,3600,3600,3600,3600,0
20240508,172900,3422164160,3600,3600,3600,3600,0
20240508,172800,3422164160,3600,3600,3600,3600,0
20240508,172700,3422164160,3600,3600,3600,3600,0
20240508,172600,3422164160,3600,3600,3600,3600,0
20240508,172500,3422164160,3600,3600,3600,3600,0
20240508,172400,3422164160,3600,3600,3600,3600,0
20240508,172300,3422164160,3600,3600,3600,3600,0
20240508,172200,3422164160,3600,3600,3600,3600,0
20240508,172100,3422164160,3600,3600,3600,3600,0
20240508,172000,3422164160,3600,3600,3600,3600,0
20240508,171900,3422164160,3600,3600,3600,3600,0
20240508,171800,3422164160,3600,3600,3600,3600,36838
20240508,171700,3422164160,3600,3600,3600,3600,0
20240508,171600,3422164160,3600,3600,3600,3600,0
20240508,171500,3422164160,3600,3600,3600,3600,0
20240508,171400,3422164160,3600,3600,3600,3600,0
20240508,171300,3422164160,3600,3600,3600,3600,0
20240508,171200,3422164160,3600,3600,3600,3600,0
20240508,171100,3422164160,3600,3600,3600,3600,0
20240508,171000,3422164160,3600,3600,3600,3600,0
20240508,170900,3422164160,3600,3600,3600,3600,0
20240508,170800,3422164160,3600,3600,3600,3600,0
20240508,170700,3422164160,3600,3600,3600,3600,0
20240508,170600,3422164160,3600,3600,3600,3600,0
20240508,170500,3422164160,3600,3600,3600,3600,0
20240508,170400,3422164160,3600,3600,3600,3600,0
20240508,170300,3422164160,3600,3600,3600,3600,0
20240508,170200,3422164160,3600,3600,3600,3600,0
20240508,170100,3422164160,3600,3600,3600,3600,0
20240508,170000,3422164160,3600,3600,3600,3600,0
20240508,165900,3422164160,3600,3600,3600,3600,0
20240508,165800,3422164160,3600,3600,3600,3600,0
20240508,165700,3422164160,3600,3600,3600,3600,0
20240508,165600,3422164160,3600,3600,3600,3600,0
20240508,165500,3422164160,3600,3600,3600,3600,0
20240508,165400,3422164160,3600,3600,3600,3600,0
20240508,165300,3422164160,3600,3600,3600,3600,0
20240508,165200,3422164160,3600,3600,3600,3600,0
20240508,165100,3422164160,3600,3600,3600,3600,0
20240508,165000,3422164160,3600,3600,3600,3600,0
20240508,164900,3422164160,3600,3600,3600,3600,0
20240508,164800,3422164160,3600,3600,3600,3600,36838
20240508,164700,3422164160,3600,3600,3600,3600,0
20240508,164600,3422164160,3600,3600,3600,3600,0
20240508,164500,3422164160,3600,3600,3600,3600,0
20240508,164400,3422164160,3600,3600,3600,3600,0
20240508,164300,3422164160,3600,3600,3600,3600,0
20240508,164200,3422164160,3600,3600,3600,3600,0
20240508,164100,3422164160,3600,3600,3600,3600,0
20240508,164000,3422164160,3600,3600,3600,3600,0
20240508,163900,3422164160,3600,3600,3600,3600,0
20240508,163800,3422164160,3600,3600,3600,3600,0
20240508,163700,3422164160,3600,3600,3600,3600,0
20240508,163600,3422164160,3600,3600,3600,3600,0
20240508,163500,3422164160,3600,3600,3600,3600,0
20240508,163400,3422164160,3600,3600,3600,3600,0
20240508,163300,3422164160,3600,3600,3600,3600,0
20240508,163200,3422164160,3600,3600,3600,3600,0
20240508,163100,3422164160,3600,3600,3600,3600,0
20240508,163000,3422164160,3600,3600,3600,3600,0
20240508,162900,3422164160,3600,3600,3600,3600,0
20240508,162800,3422164160,3600,3600,3600,3600,0
20240508,162700,3422164160,3600,3600,3600,3600,0
20240508,162600,3422164160,3600,3600,3600,3600,0
20240508,162500,3422164160,3600,3600,3600,3600,0
20240508,162400,3422164160,3600,3600,3600,3600,0
20240508,162300,3422164160,3600,3600,3600,3600,0
20240508,162200,3422164160,3600,3600,3600,3600,0
20240508,162100,3422164160,3600,3600,3600,3600,0
20240508,162000,3422164160,3600,3600,3600,3600,0
20240508,161900,3422164160,3600,3600,3600,3600,0
20240508,161800,3422164160,3600,3600,3600,3600,36838
20240508,161700,3422164160,3600,3600,3600,3600,0
20240508,161600,3422164160,3600,3600,3600,3600,0
20240508,161500,3422164160,3600,3600,3600,3600,0
20240508,161400,3422164160,3600,3600,3600,3600,0
20240508,161300,3422164160,3600,3600,3600,3600,0
20240508,161200,3422164160,3600,3600,3600,3600,0
20240508,161100,3422164160,3600,3600,3600,3600,0
20240508,161000,3422164160,3600,3600,3600,3600,0
20240508,160900,3422164160,3600,3600,3600,3600,0
20240508,160800,3422164160,3600,3600,3600,3600,0
20240508,160700,3422164160,3600,3600,3600,3600,0
20240508,160600,3422164160,3600,3600,3600,3600,0
20240508,160500,3422164160,3600,3600,3600,3600,0
20240508,160400,3422164160,3600,3600,3600,3600,0
20240508,160300,3422164160,3600,3600,3600,3600,0
20240508,160200,3422164160,3600,3600,3600,3600,0
20240508,160100,3422164160,3600,3600,3600,3600,0
20240508,160000,3422164160,3600,3600,3600,3600,0
20240508,155900,3422164160,3600,3600,3600,3600,0
20240508,155800,3422164160,3600,3600,3600,3600,0
20240508,155700,3422164160,3600,3600,3600,3600,0
20240508,155600,3422164160,3600,3600,3600,3600,0
20240508,155500,3422164160,3600,3600,3600,3600,0
20240508,155400,3422164160,3600,3600,3600,3600,0
20240508,155300,3422164160,3600,3600,3600,3600,0
20240508,155200,3422164160,3600,3600,3600,3600,0
20240508,155100,3422164160,3600,3600,3600,3600,0
20240508,155000,3422164160,3600,3600,3600,3600,0
20240508,154900,3422164160,3600,3600,3600,3600,0
20240508,154800,3422164160,3600,3600,3600,3600,36838
20240508,154700,3422164160,3600,3600,3600,3600,0
20240508,154600,3422164160,3600,3600,3600,3600,0
20240508,154500,3422164160,3600,3600,3600,3600,0
20240508,154400,3422164160,3600,3600,3600,3600,0
20240508,154300,3422164160,3600,3600,3600,3600,0
20240508,154200,3422164160,3600,3600,3600,3600,0
20240508,154100,3422164160,3600,3600,3600,3600,0
20240508,154000,3422164160,3600,3600,3600,3600,0
20240508,153900,3422164160,3600,3600,3600,3600,0
20240508,153800,3422164160,3600,3600,3600,3600,0
20240508,153700,3422164160,3600,3600,3600,3600,0
20240508,153600,3422164160,3600,3600,3600,3600,0
20240508,153500,3422164160,3600,3600,3600,3600,0
20240508,153400,3422164160,3600,3600,3600,3600,0
20240508,153300,3422164160,3600,3600,3600,3600,0
20240508,153200,3422164160,3600,3600,3600,3600,0
20240508,153100,3422164160,3600,3600,3600,3600,0
20240508,153000,3422164160,3600,3600,3600,3600,36838
20240508,152900,3289547360,3590,3590,3590,3590,0
20240508,152800,3289547360,3590,3590,3590,3590,0
20240508,152700,3289547360,3590,3590,3590,3590,0
20240508,152600,3289547360,3590,3590,3590,3590,0
20240508,152500,3289547360,3590,3590,3590,3590,0
20240508,152400,3289547360,3590,3590,3590,3590,0
20240508,152300,3289547360,3590,3590,3590,3590,0
20240508,152200,3289547360,3590,3590,3590,3590,0
20240508,152100,3289547360,3590,3590,3590,3590,0
20240508,152000,3289547360,3590,3590,3590,3590,0
20240508,151900,3289547360,3590,3595,3595,3585,11559
20240508,151800,3248019055,3590,3595,3600,3590,10117
20240508,151700,3211636310,3595,3590,3595,3585,4202
20240508,151600,3196556845,3585,3580,3595,3580,9807
20240508,151500,3161339760,3590,3590,3595,3580,10789
20240508,151400,3122614555,3590,3580,3590,3575,5158
20240508,151300,3104147585,3580,3590,3595,3575,17892
20240508,151200,3039894355,3595,3575,3595,3570,27546
20240508,151100,2941005155,3575,3570,3580,3565,11322
20240508,151000,2900574140,3565,3570,3570,3560,3530
20240508,150900,2887992895,3570,3555,3570,3555,42907
20240508,150800,2734923355,3555,3560,3560,3540,8239
20240508,150700,2705655175,3560,3555,3560,3555,5897
20240508,150600,2684684740,3550,3545,3550,3545,3672
20240508,150500,2671654875,3550,3540,3550,3540,4060
20240508,150400,2657245785,3540,3540,3540,3535,3139
20240508,150300,2646137780,3540,3540,3555,3535,791
20240508,150200,2643333915,3540,3530,3560,3530,21050
20240508,150100,2568580825,3530,3535,3540,3530,1750
20240508,150000,2562390065,3540,3530,3540,3530,2941
20240508,145900,2551988705,3530,3525,3540,3525,1690
20240508,145800,2546020470,3530,3530,3535,3530,8192
20240508,145700,2517100075,3535,3535,3535,3535,857
20240508,145600,2514070580,3535,3540,3540,3530,6930
20240508,145500,2489568515,3540,3525,3540,3520,8517
20240508,145400,2459509040,3525,3525,3525,3525,581
20240508,145300,2457461015,3520,3525,3525,3520,1191
20240508,145200,2453263080,3525,3525,3525,3520,360
20240508,145100,2451994220,3525,3525,3525,3520,1803
20240508,145000,2445642760,3520,3525,3525,3520,1297
20240508,144900,2441072525,3525,3525,3525,3525,333
20240508,144800,2439898700,3525,3520,3525,3520,1469
20240508,144700,2434721010,3525,3525,3525,3520,301
20240508,144600,2433660130,3525,3525,3525,3520,546
20240508,144500,2431736320,3525,3525,3525,3520,379
20240508,144400,2430400485,3525,3515,3525,3515,1012
20240508,144300,2426838450,3520,3520,3520,3515,360
20240508,144200,2425571590,3515,3520,3520,3515,355
20240508,144100,2424322385,3520,3520,3520,3515,331
20240508,144000,2423157605,3520,3520,3520,3515,147
20240508,143900,2422640305,3520,3515,3520,3515,4154
20240508,143800,2408034200,3520,3520,3525,3515,380
20240508,143700,2406696920,3520,3520,3520,3515,822
20240508,143600,2403803620,3520,3520,3520,3520,353
20240508,143500,2402561060,3515,3520,3520,3515,381
20240508,143400,2401220275,3520,3520,3520,3520,553
20240508,143300,2399273715,3520,3520,3520,3515,515
20240508,143200,2397461255,3520,3530,3530,3520,3813
20240508,143100,2384038005,3530,3525,3530,3525,1197
20240508,143000,2379816175,3530,3525,3530,3520,398
20240508,142900,2378413305,3520,3525,3525,3520,173
20240508,142800,2377804185,3525,3530,3530,3520,3374
20240508,142700,2365910415,3530,3530,3530,3525,1333
20240508,142600,2361205065,3530,3530,3530,3530,189
20240508,142500,2360537895,3530,3525,3530,3525,447
20240508,142400,2358961355,3525,3530,3530,3520,855
20240508,142300,2355947090,3530,3525,3530,3525,218
20240508,142200,2355178505,3530,3525,3530,3520,175
20240508,142100,2354561665,3530,3525,3530,3520,1814
20240508,142000,2348169675,3530,3530,3530,3530,271
20240508,141900,2347213045,3530,3530,3530,3525,349
20240508,141800,2345981215,3530,3530,3530,3525,1211
20240508,141700,2341710040,3525,3535,3535,3525,3167
20240508,141600,2330541465,3535,3535,3535,3535,113
20240508,141500,2330142010,3535,3530,3535,3530,143
20240508,141400,2329636995,3530,3535,3535,3530,630
20240508,141300,2327410960,3535,3530,3535,3530,528
20240508,141200,2325547070,3530,3535,3535,3530,344
20240508,141100,2324331985,3535,3535,3535,3530,104
20240508,141000,2323964360,3530,3530,3535,3525,601
20240508,140900,2321843060,3530,3530,3530,3525,305
20240508,140800,2320766555,3530,3525,3530,3525,372
20240508,140700,2319454640,3525,3525,3525,3520,275
20240508,140600,2318485605,3520,3525,3525,3520,1783
20240508,140500,2312200730,3525,3525,3525,3520,409
20240508,140400,2310759345,3525,3525,3525,3520,281
20240508,140300,2309768965,3520,3520,3525,3520,75
20240508,140200,2309504755,3525,3520,3525,3520,599
20240508,140100,2307394715,3520,3515,3520,3510,2194
20240508,140000,2299685755,3515,3515,3520,3515,1604
20240508,135900,2294047600,3525,3525,3525,3520,336
20240508,135800,2292864335,3515,3520,3520,3515,2012
20240508,135700,2285783095,3520,3520,3520,3515,377
20240508,135600,2284456890,3515,3520,3520,3515,127
20240508,135500,2284009995,3520,3515,3520,3515,22
20240508,135400,2283932645,3510,3515,3515,3510,274
20240508,135300,2282970520,3515,3515,3515,3515,268
20240508,135200,2282028500,3515,3515,3520,3515,2169
20240508,135100,2274404360,3515,3520,3520,3515,136
20240508,135000,2273925810,3520,3525,3525,3520,2669
20240508,134900,2264525570,3525,3520,3525,3520,380
20240508,134800,2263186550,3520,3520,3520,3520,1900
20240508,134700,2256498550,3520,3520,3520,3520,168
20240508,134600,2255907190,3520,3520,3520,3520,28
20240508,134500,2255808630,3520,3515,3520,3515,1026
20240508,134400,2252197610,3520,3515,3520,3515,191
20240508,134300,2251525635,3510,3510,3515,3510,939
20240508,134200,2248229195,3510,3510,3510,3510,1487
20240508,134100,2243009825,3510,3510,3510,3510,967
20240508,134000,2239615655,3510,3510,3510,3510,0
20240508,133900,2239615655,3510,3510,3510,3510,168
20240508,133800,2239025975,3510,3515,3515,3510,795
20240508,133700,2236235265,3515,3520,3520,3515,182
20240508,133600,2235595125,3520,3520,3520,3520,2337
20240508,133500,2227368885,3515,3520,3520,3515,649
20240508,133400,2225085155,3520,3520,3520,3520,196
20240508,133300,2224395235,3520,3515,3520,3515,1222
20240508,133200,2220097405,3515,3515,3515,3515,100
20240508,133100,2219745905,3515,3520,3520,3515,249
20240508,133000,2218869760,3520,3525,3525,3520,1146
20240508,132900,2214834985,3525,3530,3530,3525,327
20240508,132800,2213681845,3530,3525,3530,3525,204
20240508,132700,2212961865,3520,3515,3520,3510,911
20240508,132600,2209755840,3515,3515,3515,3515,82
20240508,132500,2209467610,3515,3515,3515,3515,1022
20240508,132400,2205875280,3510,3510,3510,3510,272
20240508,132300,2204920560,3515,3510,3515,3510,166
20240508,132200,2204337250,3510,3510,3510,3510,200
20240508,132100,2203635250,3510,3510,3510,3505,1119
20240508,132000,2199708195,3510,3510,3510,3510,28
20240508,131900,2199609915,3510,3510,3510,3510,860
20240508,131800,2196591315,3505,3505,3505,3505,35
20240508,131700,2196468640,3505,3505,3505,3505,0
20240508,131600,2196468640,3505,3505,3505,3505,169
20240508,131500,2195876295,3510,3510,3515,3510,114
20240508,131400,2195475700,3500,3500,3500,3495,1816
20240508,131300,2189122200,3495,3500,3500,3495,9325
20240508,131200,2156485185,3495,3495,3495,3495,126
20240508,131100,2156044815,3490,3490,3490,3490,168
20240508,131000,2155458495,3490,3490,3490,3490,1
20240508,130900,2155455005,3490,3495,3495,3490,432
20240508,130800,2153945305,3495,3500,3500,3495,338
20240508,130700,2152763985,3495,3495,3495,3495,52
20240508,130600,2152582245,3495,3495,3495,3495,115
20240508,130500,2152180320,3495,3485,3495,3485,4665
20240508,130400,2135899100,3485,3490,3490,3485,453
20240508,130300,2134318630,3490,3490,3490,3490,118
20240508,130200,2133906810,3490,3495,3495,3490,835
20240508,130100,2130992305,3495,3490,3495,3490,2274
20240508,130000,2123055440,3490,3495,3495,3490,403
20240508,125900,2121648460,3490,3495,3495,3490,5507
20240508,125800,2102424990,3495,3495,3495,3495,168
20240508,125700,2101837830,3495,3500,3500,3495,130
20240508,125600,2101383475,3500,3490,3500,3490,1925
20240508,125500,2094662050,3495,3495,3495,3495,335
20240508,125400,2093491225,3495,3500,3500,3495,891
20240508,125300,2090376820,3500,3510,3515,3500,4327
20240508,125200,2075223135,3510,3500,3510,3500,200
20240508,125100,2074522630,3505,3505,3505,3505,177
20240508,125000,2073902245,3505,3510,3510,3505,407
20240508,124900,2072475490,3505,3505,3505,3505,785
20240508,124800,2069724065,3505,3500,3505,3500,1099
20240508,124700,2065872410,3500,3500,3500,3500,429
20240508,124600,2064370910,3500,3505,3510,3500,265
20240508,124500,2063442080,3500,3495,3500,3495,8898
20240508,124400,2032299220,3495,3495,3500,3495,1930
20240508,124300,2025547720,3490,3485,3490,3485,9222
20240508,124200,1993364350,3490,3490,3490,3470,16060
20240508,124100,1937442455,3495,3495,3495,3495,6926
20240508,124000,1913236085,3495,3495,3495,3495,317
20240508,123900,1912128170,3495,3500,3505,3495,2016
20240508,123800,1905072605,3500,3500,3500,3500,593
20240508,123700,1902997105,3500,3505,3505,3500,2096
20240508,123600,1895657320,3505,3505,3505,3505,101
20240508,123500,1895303315,3505,3505,3505,3505,68
20240508,123400,1895064975,3505,3505,3505,3505,502
20240508,123300,1893305465,3505,3505,3505,3505,100
20240508,123200,1892954965,3505,3505,3505,3505,196
20240508,123100,1892267985,3510,3510,3510,3510,71
20240508,123000,1892018775,3510,3505,3510,3500,769
20240508,122900,1889326685,3505,3505,3505,3505,353
20240508,122800,1888089420,3505,3510,3510,3505,3355
20240508,122700,1876316530,3510,3510,3515,3510,785
20240508,122600,1873561120,3515,3515,3515,3515,98
20240508,122500,1873216650,3515,3515,3515,3515,5733
20240508,122400,1853065155,3515,3520,3520,3515,234
20240508,122300,1852241615,3520,3530,3530,3520,4834
20240508,122200,1835225370,3530,3520,3530,3520,700
20240508,122100,1832757990,3520,3525,3525,3520,81
20240508,122000,1832472515,3525,3520,3525,3520,678
20240508,121900,1830085905,3525,3525,3525,3525,575
20240508,121800,1828059030,3530,3530,3530,3525,206
20240508,121700,1827332400,3525,3525,3525,3525,97
20240508,121600,1826990475,3525,3535,3535,3525,7647
20240508,121500,1800023435,3535,3535,3535,3535,50
20240508,121400,1799846685,3535,3540,3540,3535,267
20240508,121300,1798902485,3540,3535,3540,3535,123
20240508,121200,1798467575,3530,3530,3530,3530,69
20240508,121100,1798224005,3530,3535,3535,3530,372
20240508,121000,1796909125,3535,3535,3535,3535,42
20240508,120900,1796760655,3535,3535,3535,3530,190
20240508,120800,1796089465,3535,3540,3540,3535,2113
20240508,120700,1788619390,3535,3535,3535,3535,1465
20240508,120600,1783440615,3535,3540,3540,3535,120
20240508,120500,1783015955,3540,3540,3540,3540,7
20240508,120400,1782991175,3535,3535,3535,3535,496
20240508,120300,1781237815,3540,3535,3540,3535,29
20240508,120200,1781135235,3535,3535,3535,3535,915
20240508,120100,1777900710,3535,3545,3545,3535,1235
20240508,120000,1773526765,3545,3545,3545,3545,112
20240508,115900,1773129725,3545,3540,3545,3540,229
20240508,115800,1772319050,3545,3540,3545,3540,3350
20240508,115700,1760459985,3540,3545,3545,3540,116
20240508,115600,1760048850,3545,3550,3550,3545,268
20240508,115500,1759098435,3550,3545,3550,3545,1312
20240508,115400,1754447390,3545,3545,3545,3545,286
20240508,115300,1753433520,3540,3550,3550,3540,204
20240508,115200,1752710430,3550,3545,3550,3540,217
20240508,115100,1751941520,3545,3550,3555,3540,2862
20240508,115000,1741797875,3555,3555,3555,3555,94
20240508,114900,1741463705,3555,3560,3560,3550,3907
20240508,114800,1727577615,3555,3555,3560,3555,1403
20240508,114700,1722588840,3550,3545,3550,3545,7698
20240508,114600,1695299000,3545,3545,3545,3540,2493
20240508,114500,1686461795,3545,3545,3545,3540,400
20240508,114400,1685045335,3545,3540,3545,3540,170
20240508,114300,1684443530,3540,3550,3550,3540,1439
20240508,114200,1679339920,3550,3550,3550,3550,545
20240508,114100,1677405170,3550,3545,3550,3545,1977
20240508,114000,1670395765,3545,3545,3545,3545,236
20240508,113900,1669559145,3545,3535,3545,3535,387
20240508,113800,1668189500,3535,3540,3540,3535,2394
20240508,113700,1659723595,3545,3555,3555,3545,2097
20240508,113600,1652279525,3555,3560,3560,3550,2492
20240508,113500,1643427735,3560,3550,3560,3550,1034
20240508,113400,1639749625,3555,3550,3555,3550,348
20240508,113300,1638513240,3545,3560,3560,3545,509
20240508,113200,1636704430,3560,3555,3560,3540,11047
20240508,113100,1597472555,3555,3540,3555,3540,14168
20240508,113000,1547268695,3535,3530,3535,3530,8729
20240508,112900,1516411685,3530,3530,3530,3530,900
20240508,112800,1513234685,3530,3535,3535,3530,1603
20240508,112700,1507571435,3535,3530,3535,3530,7
20240508,112600,1507546710,3530,3520,3535,3520,1129
20240508,112500,1503567205,3520,3520,3520,3515,10539
20240508,112400,1466488135,3525,3530,3530,3525,4696
20240508,112300,1449933700,3530,3530,3530,3530,3052
20240508,112200,1439160140,3525,3525,3525,3520,5613
20240508,112100,1419377630,3520,3520,3520,3520,395
20240508,112000,1417987230,3520,3530,3530,3520,857
20240508,111900,1414966420,3530,3530,3530,3530,1
20240508,111800,1414962890,3525,3535,3535,3525,9027
20240508,111700,1383142005,3535,3525,3535,3525,2916
20240508,111600,1372858845,3525,3520,3525,3520,129
20240508,111500,1372404620,3520,3520,3525,3520,363
20240508,111400,1371126205,3520,3520,3525,3515,1698
20240508,111300,1365155610,3520,3520,3520,3520,627
20240508,111200,1362948570,3515,3515,3515,3515,74
20240508,111100,1362688460,3515,3525,3525,3515,2487
20240508,111000,1353924155,3525,3525,3525,3525,298
20240508,110900,1352873705,3525,3540,3540,3525,11593
20240508,110800,1311919870,3540,3545,3545,3540,1860
20240508,110700,1305332190,3550,3545,3550,3545,396
20240508,110600,1303927210,3545,3550,3550,3540,8991
20240508,110500,1272055040,3550,3555,3555,3550,1817
20240508,110400,1265596775,3550,3555,3555,3550,665
20240508,110300,1263232710,3555,3550,3555,3550,503
20240508,110200,1261445535,3550,3550,3550,3550,180
20240508,110100,1260806535,3550,3555,3555,3550,384
20240508,110000,1259441955,3555,3550,3555,3545,21983
20240508,105900,1181324405,3550,3545,3550,3545,3114
20240508,105800,1170284010,3545,3540,3545,3540,421
20240508,105700,1168793290,3540,3540,3545,3540,1157
20240508,105600,1164697505,3540,3545,3545,3540,679
20240508,105500,1162291525,3545,3545,3545,3540,417
20240508,105400,1160813750,3545,3545,3545,3540,1551
20240508,105300,1155315955,3545,3545,3545,3545,166
20240508,105200,1154727485,3545,3535,3545,3535,10550
20240508,105100,1117362525,3535,3515,3540,3515,43424
20240508,105000,964108300,3515,3515,3515,3515,889
20240508,104900,960983465,3515,3505,3515,3500,11327
20240508,104800,921276415,3505,3505,3505,3505,71
20240508,104700,921027560,3505,3510,3510,3505,4116
20240508,104600,906585725,3520,3510,3520,3505,1426
20240508,104500,901578435,3510,3495,3510,3495,8241
20240508,104400,872735370,3495,3495,3495,3495,0
20240508,104300,872735370,3495,3495,3495,3495,100
20240508,104200,872385870,3495,3495,3495,3495,401
20240508,104100,870984375,3490,3485,3490,3485,4352
20240508,104000,855810895,3485,3485,3485,3485,1510
20240508,103900,850548545,3485,3485,3485,3485,6
20240508,103800,850527635,3485,3485,3485,3480,6199
20240508,103700,828924125,3480,3480,3480,3475,4888
20240508,103600,811914320,3480,3480,3480,3480,2200
20240508,103500,804258320,3480,3480,3480,3480,100
20240508,103400,803910320,3480,3480,3480,3480,0
20240508,103300,803910320,3480,3480,3480,3480,2350
20240508,103200,795732320,3480,3480,3485,3480,1677
20240508,103100,789892500,3480,3485,3485,3480,194
20240508,103000,789216915,3485,3485,3485,3485,615
20240508,102900,787073640,3480,3480,3480,3480,20
20240508,102800,787004040,3490,3490,3490,3490,1256
20240508,102700,782620600,3490,3490,3490,3480,817
20240508,102600,779771930,3490,3490,3490,3490,31
20240508,102500,779663740,3485,3485,3485,3480,7856
20240508,102400,752305265,3485,3485,3485,3485,1260
20240508,102300,747914165,3485,3485,3485,3485,200
20240508,102200,747217165,3485,3485,3485,3485,0
20240508,102100,747217165,3485,3485,3485,3485,235
20240508,102000,746398190,3485,3490,3490,3485,84
20240508,101900,746105050,3490,3495,3495,3490,3351
20240508,101800,734398180,3495,3495,3495,3495,110
20240508,101700,734013730,3495,3495,3495,3495,10
20240508,101600,733978780,3495,3495,3500,3495,153
20240508,101500,733443970,3495,3500,3500,3495,270
20240508,101400,732500220,3500,3495,3500,3495,537
20240508,101300,730621360,3500,3505,3505,3500,3432
20240508,101200,718605595,3505,3505,3505,3505,3
20240508,101100,718595080,3505,3505,3510,3505,89
20240508,101000,718282735,3505,3505,3505,3505,100
20240508,100900,717932235,3505,3505,3505,3505,407
20240508,100800,716505700,3505,3510,3510,3505,1422
20240508,100700,711514980,3510,3500,3510,3500,300
20240508,100600,710463960,3510,3515,3515,3505,8598
20240508,100500,680292190,3520,3520,3520,3520,20
20240508,100400,680221790,3520,3520,3520,3520,158
20240508,100300,679665630,3515,3515,3515,3515,193
20240508,100200,678987235,3520,3515,3520,3515,2
20240508,100100,678980200,3515,3515,3515,3510,1987
20240508,100000,671996395,3515,3520,3520,3515,133
20240508,095900,671528600,3520,3510,3525,3510,4027
20240508,095800,657380545,3510,3505,3510,3505,955
20240508,095700,654032995,3510,3505,3510,3505,2270
20240508,095600,646068045,3510,3505,3510,3505,3388
20240508,095500,634190465,3505,3500,3505,3495,810
20240508,095400,631355845,3500,3505,3505,3500,132
20240508,095300,630893295,3505,3490,3505,3490,4136
20240508,095200,616448995,3490,3490,3490,3490,361
20240508,095100,615189105,3495,3490,3495,3490,191
20240508,095000,614522410,3490,3490,3490,3490,601
20240508,094900,612424920,3495,3485,3510,3485,22858
20240508,094800,532574445,3480,3470,3480,3470,4587
20240508,094700,516631795,3470,3470,3470,3470,3200
20240508,094600,505527795,3470,3470,3470,3470,2630
20240508,094500,496401695,3470,3470,3475,3470,4696
20240508,094400,480100160,3470,3480,3480,3470,4236
20240508,094300,465380405,3480,3490,3490,3480,9587
20240508,094200,432014280,3490,3490,3490,3490,260
20240508,094100,431106880,3480,3485,3490,3480,2132
20240508,094000,423686030,3485,3480,3490,3480,16580
20240508,093900,365980685,3480,3490,3490,3480,4436
20240508,093800,350525025,3485,3485,3485,3485,193
20240508,093700,349852420,3485,3490,3490,3485,4514
20240508,093600,334118710,3485,3490,3490,3485,281
20240508,093500,333138060,3485,3485,3485,3485,300
20240508,093400,332092560,3485,3490,3490,3485,315
20240508,093300,330994760,3485,3490,3490,3485,1076
20240508,093200,327244895,3485,3485,3485,3485,58
20240508,093100,327042765,3485,3485,3485,3485,1990
20240508,093000,320107615,3485,3485,3485,3480,4713
20240508,092900,303682815,3495,3485,3495,3485,65
20240508,092800,303455650,3485,3485,3490,3485,371
20240508,092700,302161520,3485,3490,3490,3485,139
20240508,092600,301676560,3485,3475,3485,3475,6045
20240508,092500,280638255,3480,3480,3480,3475,2612
20240508,092400,271548785,3480,3485,3485,3480,1281
20240508,092300,267090305,3485,3485,3485,3480,1115
20240508,092200,263204575,3490,3490,3490,3490,224
20240508,092100,262422815,3485,3490,3490,3485,1532
20240508,092000,257082230,3490,3505,3505,3490,7040
20240508,091900,232476730,3500,3500,3500,3500,4076
20240508,091800,218210730,3495,3495,3500,3495,1945
20240508,091700,211411530,3495,3510,3510,3495,5911
20240508,091600,190712180,3510,3495,3510,3495,9321
20240508,091500,158100755,3490,3500,3500,3490,1546
20240508,091400,152696850,3500,3505,3505,3500,657
20240508,091300,150397210,3500,3500,3500,3500,694
20240508,091200,147968210,3500,3500,3505,3500,838
20240508,091100,145035070,3505,3505,3505,3500,3946
20240508,091000,131218600,3500,3505,3505,3500,3844
20240508,090900,117745390,3505,3505,3510,3505,272
20240508,090800,116791680,3510,3510,3510,3505,833
20240508,090700,113870280,3510,3505,3525,3505,4825
20240508,090600,96951580,3510,3490,3525,3490,2836
20240508,090500,87031095,3485,3490,3490,3485,2844
20240508,090400,77116530,3490,3485,3490,3485,675
20240508,090300,74761745,3480,3495,3495,3480,2198
20240508,090200,67094675,3495,3480,3495,3480,2138
20240508,090100,59631390,3480,3470,3490,3460,3472
20240508,090000,47549925,3470,3500,3500,3470,13622