KissMeData/014530/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,185800,1079604110,3935,3935,3935,3935,14279
20240509,185700,1079604110,3935,3935,3935,3935,0
20240509,185600,1079604110,3935,3935,3935,3935,0
20240509,185500,1079604110,3935,3935,3935,3935,0
20240509,185400,1079604110,3935,3935,3935,3935,0
20240509,185300,1079604110,3935,3935,3935,3935,0
20240509,185200,1079604110,3935,3935,3935,3935,0
20240509,185100,1079604110,3935,3935,3935,3935,0
20240509,185000,1079604110,3935,3935,3935,3935,0
20240509,184900,1079604110,3935,3935,3935,3935,0
20240509,184800,1079604110,3935,3935,3935,3935,0
20240509,184700,1079604110,3935,3935,3935,3935,0
20240509,184600,1079604110,3935,3935,3935,3935,0
20240509,184500,1079604110,3935,3935,3935,3935,0
20240509,184400,1079604110,3935,3935,3935,3935,0
20240509,184300,1079604110,3935,3935,3935,3935,0
20240509,184200,1079604110,3935,3935,3935,3935,0
20240509,184100,1079604110,3935,3935,3935,3935,0
20240509,184000,1079604110,3935,3935,3935,3935,0
20240509,183900,1079604110,3935,3935,3935,3935,0
20240509,183800,1079604110,3935,3935,3935,3935,0
20240509,183700,1079604110,3935,3935,3935,3935,0
20240509,183600,1079604110,3935,3935,3935,3935,0
20240509,183500,1079604110,3935,3935,3935,3935,0
20240509,183400,1079604110,3935,3935,3935,3935,0
20240509,183300,1079604110,3935,3935,3935,3935,0
20240509,183200,1079604110,3935,3935,3935,3935,0
20240509,183100,1079604110,3935,3935,3935,3935,0
20240509,183000,1079604110,3935,3935,3935,3935,0
20240509,182900,1079604110,3935,3935,3935,3935,0
20240509,182800,1079604110,3935,3935,3935,3935,14279
20240509,182700,1079604110,3935,3935,3935,3935,0
20240509,182600,1079604110,3935,3935,3935,3935,0
20240509,182500,1079604110,3935,3935,3935,3935,0
20240509,182400,1079604110,3935,3935,3935,3935,0
20240509,182300,1079604110,3935,3935,3935,3935,0
20240509,182200,1079604110,3935,3935,3935,3935,0
20240509,182100,1079604110,3935,3935,3935,3935,0
20240509,182000,1079604110,3935,3935,3935,3935,0
20240509,181900,1079604110,3935,3935,3935,3935,0
20240509,181800,1079604110,3935,3935,3935,3935,0
20240509,181700,1079604110,3935,3935,3935,3935,0
20240509,181600,1079604110,3935,3935,3935,3935,0
20240509,181500,1079604110,3935,3935,3935,3935,0
20240509,181400,1079604110,3935,3935,3935,3935,0
20240509,181300,1079604110,3935,3935,3935,3935,0
20240509,181200,1079604110,3935,3935,3935,3935,0
20240509,181100,1079604110,3935,3935,3935,3935,0
20240509,181000,1079604110,3935,3935,3935,3935,0
20240509,180900,1079604110,3935,3935,3935,3935,0
20240509,180800,1079604110,3935,3935,3935,3935,0
20240509,180700,1079604110,3935,3935,3935,3935,0
20240509,180600,1079604110,3935,3935,3935,3935,0
20240509,180500,1079604110,3935,3935,3935,3935,0
20240509,180400,1079604110,3935,3935,3935,3935,0
20240509,180300,1079604110,3935,3935,3935,3935,0
20240509,180200,1079604110,3935,3935,3935,3935,0
20240509,180100,1079604110,3935,3935,3935,3935,0
20240509,180000,1079604110,3935,3935,3935,3935,0
20240509,175900,1079604110,3935,3935,3935,3935,0
20240509,175800,1079604110,3935,3935,3935,3935,14279
20240509,175700,1079604110,3935,3935,3935,3935,0
20240509,175600,1079604110,3935,3935,3935,3935,0
20240509,175500,1079604110,3935,3935,3935,3935,0
20240509,175400,1079604110,3935,3935,3935,3935,0
20240509,175300,1079604110,3935,3935,3935,3935,0
20240509,175200,1079604110,3935,3935,3935,3935,0
20240509,175100,1079604110,3935,3935,3935,3935,0
20240509,175000,1079604110,3935,3935,3935,3935,0
20240509,174900,1079604110,3935,3935,3935,3935,0
20240509,174800,1079604110,3935,3935,3935,3935,0
20240509,174700,1079604110,3935,3935,3935,3935,0
20240509,174600,1079604110,3935,3935,3935,3935,0
20240509,174500,1079604110,3935,3935,3935,3935,0
20240509,174400,1079604110,3935,3935,3935,3935,0
20240509,174300,1079604110,3935,3935,3935,3935,0
20240509,174200,1079604110,3935,3935,3935,3935,0
20240509,174100,1079604110,3935,3935,3935,3935,0
20240509,174000,1079604110,3935,3935,3935,3935,0
20240509,173900,1079604110,3935,3935,3935,3935,0
20240509,173800,1079604110,3935,3935,3935,3935,0
20240509,173700,1079604110,3935,3935,3935,3935,0
20240509,173600,1079604110,3935,3935,3935,3935,0
20240509,173500,1079604110,3935,3935,3935,3935,0
20240509,173400,1079604110,3935,3935,3935,3935,0
20240509,173300,1079604110,3935,3935,3935,3935,0
20240509,173200,1079604110,3935,3935,3935,3935,0
20240509,173100,1079604110,3935,3935,3935,3935,0
20240509,173000,1079604110,3935,3935,3935,3935,0
20240509,172900,1079604110,3935,3935,3935,3935,0
20240509,172800,1079604110,3935,3935,3935,3935,14279
20240509,172700,1079604110,3935,3935,3935,3935,0
20240509,172600,1079604110,3935,3935,3935,3935,0
20240509,172500,1079604110,3935,3935,3935,3935,0
20240509,172400,1079604110,3935,3935,3935,3935,0
20240509,172300,1079604110,3935,3935,3935,3935,0
20240509,172200,1079604110,3935,3935,3935,3935,0
20240509,172100,1079604110,3935,3935,3935,3935,0
20240509,172000,1079604110,3935,3935,3935,3935,0
20240509,171900,1079604110,3935,3935,3935,3935,0
20240509,171800,1079604110,3935,3935,3935,3935,0
20240509,171700,1079604110,3935,3935,3935,3935,0
20240509,171600,1079604110,3935,3935,3935,3935,0
20240509,171500,1079604110,3935,3935,3935,3935,0
20240509,171400,1079604110,3935,3935,3935,3935,0
20240509,171300,1079604110,3935,3935,3935,3935,0
20240509,171200,1079604110,3935,3935,3935,3935,0
20240509,171100,1079604110,3935,3935,3935,3935,0
20240509,171000,1079604110,3935,3935,3935,3935,0
20240509,170900,1079604110,3935,3935,3935,3935,0
20240509,170800,1079604110,3935,3935,3935,3935,0
20240509,170700,1079604110,3935,3935,3935,3935,0
20240509,170600,1079604110,3935,3935,3935,3935,0
20240509,170500,1079604110,3935,3935,3935,3935,0
20240509,170400,1079604110,3935,3935,3935,3935,0
20240509,170300,1079604110,3935,3935,3935,3935,0
20240509,170200,1079604110,3935,3935,3935,3935,0
20240509,170100,1079604110,3935,3935,3935,3935,0
20240509,170000,1079604110,3935,3935,3935,3935,0
20240509,165900,1079604110,3935,3935,3935,3935,0
20240509,165800,1079604110,3935,3935,3935,3935,14279
20240509,165700,1079604110,3935,3935,3935,3935,0
20240509,165600,1079604110,3935,3935,3935,3935,0
20240509,165500,1079604110,3935,3935,3935,3935,0
20240509,165400,1079604110,3935,3935,3935,3935,0
20240509,165300,1079604110,3935,3935,3935,3935,0
20240509,165200,1079604110,3935,3935,3935,3935,0
20240509,165100,1079604110,3935,3935,3935,3935,0
20240509,165000,1079604110,3935,3935,3935,3935,0
20240509,164900,1079604110,3935,3935,3935,3935,0
20240509,164800,1079604110,3935,3935,3935,3935,0
20240509,164700,1079604110,3935,3935,3935,3935,0
20240509,164600,1079604110,3935,3935,3935,3935,0
20240509,164500,1079604110,3935,3935,3935,3935,0
20240509,164400,1079604110,3935,3935,3935,3935,0
20240509,164300,1079604110,3935,3935,3935,3935,0
20240509,164200,1079604110,3935,3935,3935,3935,0
20240509,164100,1079604110,3935,3935,3935,3935,0
20240509,164000,1079604110,3935,3935,3935,3935,0
20240509,163900,1079604110,3935,3935,3935,3935,0
20240509,163800,1079604110,3935,3935,3935,3935,0
20240509,163700,1079604110,3935,3935,3935,3935,0
20240509,163600,1079604110,3935,3935,3935,3935,0
20240509,163500,1079604110,3935,3935,3935,3935,0
20240509,163400,1079604110,3935,3935,3935,3935,0
20240509,163300,1079604110,3935,3935,3935,3935,0
20240509,163200,1079604110,3935,3935,3935,3935,0
20240509,163100,1079604110,3935,3935,3935,3935,0
20240509,163000,1079604110,3935,3935,3935,3935,0
20240509,162900,1079604110,3935,3935,3935,3935,0
20240509,162800,1079604110,3935,3935,3935,3935,14279
20240509,162700,1079604110,3935,3935,3935,3935,0
20240509,162600,1079604110,3935,3935,3935,3935,0
20240509,162500,1079604110,3935,3935,3935,3935,0
20240509,162400,1079604110,3935,3935,3935,3935,0
20240509,162300,1079604110,3935,3935,3935,3935,0
20240509,162200,1079604110,3935,3935,3935,3935,0
20240509,162100,1079604110,3935,3935,3935,3935,0
20240509,162000,1079604110,3935,3935,3935,3935,0
20240509,161900,1079604110,3935,3935,3935,3935,0
20240509,161800,1079604110,3935,3935,3935,3935,0
20240509,161700,1079604110,3935,3935,3935,3935,0
20240509,161600,1079604110,3935,3935,3935,3935,0
20240509,161500,1079604110,3935,3935,3935,3935,0
20240509,161400,1079604110,3935,3935,3935,3935,0
20240509,161300,1079604110,3935,3935,3935,3935,0
20240509,161200,1079604110,3935,3935,3935,3935,0
20240509,161100,1079604110,3935,3935,3935,3935,0
20240509,161000,1079604110,3935,3935,3935,3935,0
20240509,160900,1079604110,3935,3935,3935,3935,0
20240509,160800,1079604110,3935,3935,3935,3935,0
20240509,160700,1079604110,3935,3935,3935,3935,0
20240509,160600,1079604110,3935,3935,3935,3935,0
20240509,160500,1079604110,3935,3935,3935,3935,0
20240509,160400,1079604110,3935,3935,3935,3935,0
20240509,160300,1079604110,3935,3935,3935,3935,0
20240509,160200,1079604110,3935,3935,3935,3935,0
20240509,160100,1079604110,3935,3935,3935,3935,0
20240509,160000,1079604110,3935,3935,3935,3935,0
20240509,155900,1079604110,3935,3935,3935,3935,0
20240509,155800,1079604110,3935,3935,3935,3935,14279
20240509,155700,1079604110,3935,3935,3935,3935,0
20240509,155600,1079604110,3935,3935,3935,3935,0
20240509,155500,1079604110,3935,3935,3935,3935,0
20240509,155400,1079604110,3935,3935,3935,3935,0
20240509,155300,1079604110,3935,3935,3935,3935,0
20240509,155200,1079604110,3935,3935,3935,3935,0
20240509,155100,1079604110,3935,3935,3935,3935,0
20240509,155000,1079604110,3935,3935,3935,3935,0
20240509,154900,1079604110,3935,3935,3935,3935,0
20240509,154800,1079604110,3935,3935,3935,3935,0
20240509,154700,1079604110,3935,3935,3935,3935,0
20240509,154600,1079604110,3935,3935,3935,3935,0
20240509,154500,1079604110,3935,3935,3935,3935,0
20240509,154400,1079604110,3935,3935,3935,3935,0
20240509,154300,1079604110,3935,3935,3935,3935,0
20240509,154200,1079604110,3935,3935,3935,3935,0
20240509,154100,1079604110,3935,3935,3935,3935,0
20240509,154000,1079604110,3935,3935,3935,3935,0
20240509,153900,1079604110,3935,3935,3935,3935,0
20240509,153800,1079604110,3935,3935,3935,3935,0
20240509,153700,1079604110,3935,3935,3935,3935,0
20240509,153600,1079604110,3935,3935,3935,3935,0
20240509,153500,1079604110,3935,3935,3935,3935,0
20240509,153400,1079604110,3935,3935,3935,3935,0
20240509,153300,1079604110,3935,3935,3935,3935,0
20240509,153200,1079604110,3935,3935,3935,3935,0
20240509,153100,1079604110,3935,3935,3935,3935,0
20240509,153000,1079604110,3935,3935,3935,3935,14279
20240509,152900,1023416245,3930,3930,3930,3930,0
20240509,152800,1023416245,3930,3930,3930,3930,0
20240509,152700,1023416245,3930,3930,3930,3930,0
20240509,152600,1023416245,3930,3930,3930,3930,0
20240509,152500,1023416245,3930,3930,3930,3930,0
20240509,152400,1023416245,3930,3930,3930,3930,0
20240509,152300,1023416245,3930,3930,3930,3930,0
20240509,152200,1023416245,3930,3930,3930,3930,0
20240509,152100,1023416245,3930,3930,3930,3930,0
20240509,152000,1023416245,3930,3930,3930,3930,0
20240509,151900,1023416245,3930,3930,3930,3930,591
20240509,151800,1021093615,3930,3930,3930,3930,1281
20240509,151700,1016059285,3930,3930,3930,3930,0
20240509,151600,1016059285,3930,3935,3935,3930,112
20240509,151500,1015618825,3935,3930,3935,3930,1203
20240509,151400,1010887110,3930,3930,3930,3930,0
20240509,151300,1010887110,3930,3930,3930,3930,1
20240509,151200,1010883180,3930,3920,3930,3920,1289
20240509,151100,1005820325,3920,3920,3920,3915,5030
20240509,151000,986122505,3920,3920,3920,3920,976
20240509,150900,982296585,3915,3920,3920,3915,836
20240509,150800,979020480,3920,3930,3930,3920,3021
20240509,150700,967178150,3930,3930,3930,3930,1002
20240509,150600,963240290,3930,3930,3930,3930,0
20240509,150500,963240290,3930,3930,3930,3930,1
20240509,150400,963236360,3930,3930,3935,3930,640
20240509,150300,960721135,3930,3930,3930,3930,100
20240509,150200,960328135,3925,3925,3925,3925,36
20240509,150100,960186835,3925,3925,3925,3925,20
20240509,150000,960108335,3930,3930,3930,3930,300
20240509,145900,958929335,3930,3930,3930,3930,0
20240509,145800,958929335,3930,3925,3930,3925,696
20240509,145700,956196895,3925,3925,3925,3925,244
20240509,145600,955239195,3925,3925,3925,3925,1
20240509,145500,955235270,3915,3915,3915,3915,0
20240509,145400,955235270,3915,3915,3915,3915,0
20240509,145300,955235270,3915,3915,3915,3915,2
20240509,145200,955227440,3915,3920,3920,3915,436
20240509,145100,953520360,3915,3920,3920,3915,3
20240509,145000,953508610,3915,3920,3925,3915,1211
20240509,144900,948756615,3915,3920,3920,3915,260
20240509,144800,947738465,3920,3910,3920,3910,1001
20240509,144700,943814555,3915,3910,3915,3910,1081
20240509,144600,939582840,3910,3910,3910,3910,62
20240509,144500,939340420,3920,3915,3920,3915,4742
20240509,144400,920774990,3915,3915,3915,3915,1
20240509,144300,920771075,3920,3920,3920,3920,10
20240509,144200,920731875,3915,3920,3920,3915,5
20240509,144100,920712280,3920,3920,3920,3915,5188
20240509,144000,900400320,3920,3920,3920,3920,6000
20240509,143900,876880320,3925,3925,3925,3925,1
20240509,143800,876876395,3925,3925,3925,3925,273
20240509,143700,875804870,3925,3925,3925,3925,0
20240509,143600,875804870,3925,3925,3925,3925,2
20240509,143500,875797020,3930,3930,3930,3930,6
20240509,143400,875773440,3930,3925,3930,3925,922
20240509,143300,872153940,3925,3925,3925,3925,1011
20240509,143200,868185765,3925,3925,3925,3925,30
20240509,143100,868068015,3925,3925,3925,3925,60
20240509,143000,867832515,3925,3925,3925,3925,70
20240509,142900,867557765,3925,3925,3925,3925,649
20240509,142800,865010440,3925,3925,3925,3925,0
20240509,142700,865010440,3925,3925,3925,3925,1267
20240509,142600,860037465,3930,3930,3930,3930,40
20240509,142500,859880265,3930,3930,3930,3925,126
20240509,142400,859385125,3930,3930,3930,3930,0
20240509,142300,859385125,3930,3930,3930,3930,0
20240509,142200,859385125,3930,3930,3930,3930,62
20240509,142100,859141465,3925,3925,3925,3925,76
20240509,142000,858843165,3925,3925,3925,3925,0
20240509,141900,858843165,3925,3925,3925,3925,1174
20240509,141800,854235215,3925,3925,3925,3925,0
20240509,141700,854235215,3925,3930,3930,3925,255
20240509,141600,853233070,3930,3930,3930,3925,305
20240509,141500,852035910,3930,3930,3930,3930,6
20240509,141400,852012330,3925,3925,3925,3925,1000
20240509,141300,848087330,3925,3925,3925,3925,0
20240509,141200,848087330,3925,3930,3930,3925,24
20240509,141100,847993105,3930,3925,3930,3925,138
20240509,141000,847451450,3930,3930,3930,3930,1
20240509,140900,847447520,3925,3930,3930,3925,587
20240509,140800,845141110,3935,3935,3935,3935,0
20240509,140700,845141110,3935,3935,3935,3935,34
20240509,140600,845007320,3930,3935,3935,3930,2014
20240509,140500,837092230,3935,3935,3935,3935,500
20240509,140400,835124730,3935,3935,3935,3935,63
20240509,140300,834876825,3935,3935,3935,3935,453
20240509,140200,833094270,3935,3935,3935,3935,1784
20240509,140100,826074230,3935,3935,3935,3935,0
20240509,140000,826074230,3935,3935,3935,3935,0
20240509,135900,826074230,3935,3935,3935,3935,0
20240509,135800,826074230,3935,3935,3935,3935,117
20240509,135700,825613835,3935,3935,3935,3935,299
20240509,135600,824437270,3935,3935,3935,3935,3
20240509,135500,824425465,3930,3935,3935,3930,79
20240509,135400,824114605,3935,3935,3935,3935,120
20240509,135300,823642405,3935,3940,3940,3935,1350
20240509,135200,818330105,3940,3940,3940,3940,0
20240509,135100,818330105,3940,3940,3940,3940,0
20240509,135000,818330105,3940,3940,3940,3940,0
20240509,134900,818330105,3940,3940,3940,3940,0
20240509,134800,818330105,3940,3940,3940,3940,0
20240509,134700,818330105,3940,3940,3940,3940,0
20240509,134600,818330105,3940,3940,3940,3940,282
20240509,134500,817219025,3940,3940,3940,3940,300
20240509,134400,816037025,3935,3935,3935,3935,2
20240509,134300,816029155,3945,3945,3945,3945,0
20240509,134200,816029155,3945,3945,3945,3945,0
20240509,134100,816029155,3945,3945,3945,3945,180
20240509,134000,815319055,3945,3945,3945,3945,260
20240509,133900,814293355,3935,3935,3935,3935,0
20240509,133800,814293355,3935,3935,3935,3935,0
20240509,133700,814293355,3935,3940,3940,3935,14
20240509,133600,814238240,3940,3940,3940,3940,5
20240509,133500,814218540,3940,3940,3940,3940,1
20240509,133400,814214600,3940,3940,3940,3940,4
20240509,133300,814198840,3945,3945,3945,3945,2497
20240509,133200,804348175,3940,3940,3940,3940,0
20240509,133100,804348175,3940,3940,3940,3940,0
20240509,133000,804348175,3940,3940,3940,3940,2543
20240509,132900,794328755,3940,3940,3940,3940,0
20240509,132800,794328755,3940,3940,3940,3940,0
20240509,132700,794328755,3940,3940,3940,3940,0
20240509,132600,794328755,3940,3940,3940,3940,0
20240509,132500,794328755,3940,3940,3940,3940,135
20240509,132400,793796855,3940,3940,3940,3940,8
20240509,132300,793765335,3935,3935,3935,3935,5
20240509,132200,793745660,3935,3935,3935,3935,99
20240509,132100,793356095,3935,3935,3935,3935,0
20240509,132000,793356095,3935,3935,3935,3935,0
20240509,131900,793356095,3935,3935,3935,3935,26
20240509,131800,793253785,3940,3940,3940,3940,0
20240509,131700,793253785,3940,3940,3940,3940,83
20240509,131600,792926765,3935,3935,3935,3935,0
20240509,131500,792926765,3935,3935,3935,3935,0
20240509,131400,792926765,3935,3935,3935,3935,1519
20240509,131300,786949500,3940,3940,3940,3940,0
20240509,131200,786949500,3940,3940,3940,3940,5
20240509,131100,786929800,3935,3935,3935,3935,19
20240509,131000,786855035,3940,3940,3940,3940,10
20240509,130900,786815635,3940,3935,3940,3935,102
20240509,130800,786413765,3935,3940,3940,3935,70
20240509,130700,786138265,3940,3940,3940,3940,101
20240509,130600,785740325,3940,3940,3940,3940,0
20240509,130500,785740325,3940,3940,3940,3940,0
20240509,130400,785740325,3940,3935,3940,3935,2
20240509,130300,785732450,3935,3935,3935,3935,0
20240509,130200,785732450,3935,3935,3935,3935,0
20240509,130100,785732450,3935,3935,3935,3935,12
20240509,130000,785685230,3930,3935,3935,3930,1359
20240509,125900,780343915,3935,3935,3935,3935,10
20240509,125800,780304565,3935,3935,3935,3935,0
20240509,125700,780304565,3935,3940,3940,3935,41
20240509,125600,780143205,3940,3940,3940,3940,300
20240509,125500,778961205,3940,3940,3940,3940,35
20240509,125400,778823305,3935,3935,3935,3935,0
20240509,125300,778823305,3935,3935,3935,3935,0
20240509,125200,778823305,3935,3935,3935,3935,0
20240509,125100,778823305,3935,3935,3935,3935,0
20240509,125000,778823305,3935,3935,3935,3935,0
20240509,124900,778823305,3935,3935,3935,3935,0
20240509,124800,778823305,3935,3935,3935,3935,0
20240509,124700,778823305,3935,3935,3935,3935,0
20240509,124600,778823305,3935,3935,3935,3935,1946
20240509,124500,771165795,3935,3935,3935,3935,0
20240509,124400,771165795,3935,3935,3935,3935,4
20240509,124300,771150055,3935,3935,3935,3935,50
20240509,124200,770953305,3935,3935,3935,3935,0
20240509,124100,770953305,3935,3935,3935,3935,2
20240509,124000,770945435,3935,3930,3935,3930,141
20240509,123900,770390605,3925,3930,3930,3925,22
20240509,123800,770304245,3930,3930,3930,3930,50
20240509,123700,770107745,3925,3925,3925,3925,0
20240509,123600,770107745,3925,3925,3925,3925,0
20240509,123500,770107745,3925,3925,3925,3925,0
20240509,123400,770107745,3925,3925,3925,3925,0
20240509,123300,770107745,3925,3925,3925,3925,0
20240509,123200,770107745,3925,3930,3930,3925,800
20240509,123100,766966685,3930,3930,3930,3930,0
20240509,123000,766966685,3930,3930,3930,3930,0
20240509,122900,766966685,3930,3935,3935,3930,11
20240509,122800,766923450,3935,3935,3935,3935,0
20240509,122700,766923450,3935,3935,3935,3935,0
20240509,122600,766923450,3935,3935,3935,3935,110
20240509,122500,766490600,3940,3940,3940,3940,0
20240509,122400,766490600,3940,3940,3940,3940,1
20240509,122300,766486660,3940,3940,3940,3940,100
20240509,122200,766092660,3940,3940,3940,3940,0
20240509,122100,766092660,3940,3940,3940,3940,208
20240509,122000,765273140,3945,3945,3945,3945,0
20240509,121900,765273140,3945,3945,3945,3945,1
20240509,121800,765269195,3940,3940,3940,3940,996
20240509,121700,761344955,3940,3940,3940,3940,0
20240509,121600,761344955,3940,3940,3940,3940,1
20240509,121500,761341015,3920,3920,3920,3920,0
20240509,121400,761341015,3920,3930,3930,3920,5000
20240509,121300,741706215,3930,3930,3930,3930,0
20240509,121200,741706215,3930,3930,3930,3930,700
20240509,121100,738955215,3925,3925,3925,3925,8
20240509,121000,738923815,3940,3940,3940,3940,0
20240509,120900,738923815,3940,3940,3940,3925,3035
20240509,120800,726999650,3940,3940,3940,3940,51
20240509,120700,726798710,3940,3940,3940,3940,5
20240509,120600,726779010,3940,3940,3940,3940,3
20240509,120500,726767190,3930,3930,3930,3930,0
20240509,120400,726767190,3930,3930,3930,3930,19
20240509,120300,726692520,3940,3935,3940,3935,1315
20240509,120200,721517945,3930,3935,3935,3930,25
20240509,120100,721419690,3935,3935,3935,3935,194
20240509,120000,720656300,3935,3935,3935,3935,25
20240509,115900,720557925,3940,3940,3940,3940,0
20240509,115800,720557925,3940,3940,3940,3940,100
20240509,115700,720163925,3940,3940,3940,3940,140
20240509,115600,719612325,3935,3935,3935,3935,6
20240509,115500,719588715,3940,3940,3940,3940,6
20240509,115400,719565075,3935,3935,3935,3935,12
20240509,115300,719517855,3935,3940,3940,3935,5
20240509,115200,719498165,3930,3930,3930,3930,345
20240509,115100,718142315,3930,3935,3935,3930,145
20240509,115000,717571745,3935,3935,3935,3935,30
20240509,114900,717453695,3935,3935,3935,3935,9
20240509,114800,717418280,3935,3940,3940,3935,724
20240509,114700,714569290,3935,3935,3935,3935,0
20240509,114600,714569290,3935,3940,3940,3935,309
20240509,114500,713351840,3940,3940,3940,3930,31
20240509,114400,713229710,3940,3940,3940,3940,20
20240509,114300,713150910,3930,3940,3940,3930,11
20240509,114200,713107580,3930,3930,3940,3930,12
20240509,114100,713060320,3940,3930,3940,3930,159
20240509,114000,712435350,3930,3930,3930,3930,382
20240509,113900,710934090,3930,3920,3930,3920,3773
20240509,113800,696142930,3925,3925,3930,3925,2948
20240509,113700,684571430,3925,3925,3925,3925,0
20240509,113600,684571430,3925,3925,3925,3925,0
20240509,113500,684571430,3925,3930,3930,3925,4016
20240509,113400,668793580,3940,3930,3940,3930,401
20240509,113300,667214640,3930,3930,3930,3930,0
20240509,113200,667214640,3930,3935,3935,3930,1507
20240509,113100,661290360,3935,3935,3935,3935,0
20240509,113000,661290360,3935,3940,3940,3935,1009
20240509,112900,657314905,3935,3935,3935,3935,1
20240509,112800,657310970,3945,3950,3950,3945,234
20240509,112700,656387835,3945,3945,3945,3945,0
20240509,112600,656387835,3945,3945,3945,3945,1
20240509,112500,656383890,3935,3930,3935,3930,6
20240509,112400,656360285,3930,3940,3940,3930,3500
20240509,112300,642591340,3940,3950,3950,3940,27
20240509,112200,642484915,3940,3940,3940,3940,5
20240509,112100,642465215,3940,3940,3940,3940,1
20240509,112000,642461275,3940,3940,3940,3940,20
20240509,111900,642382475,3940,3940,3940,3940,0
20240509,111800,642382475,3940,3940,3940,3940,2437
20240509,111700,632780695,3945,3945,3945,3945,1736
20240509,111600,625932175,3950,3950,3950,3950,0
20240509,111500,625932175,3950,3950,3950,3950,0
20240509,111400,625932175,3950,3950,3950,3950,0
20240509,111300,625932175,3950,3950,3950,3950,287
20240509,111200,624798525,3950,3950,3950,3950,2
20240509,111100,624790625,3950,3950,3950,3950,280
20240509,111000,623684625,3950,3950,3950,3950,300
20240509,110900,622499625,3950,3950,3950,3950,0
20240509,110800,622499625,3950,3950,3950,3950,100
20240509,110700,622104625,3950,3950,3950,3950,6
20240509,110600,622080925,3950,3945,3950,3945,40
20240509,110500,621922950,3945,3950,3950,3945,141
20240509,110400,621366005,3950,3950,3950,3950,140
20240509,110300,620813005,3945,3945,3945,3945,120
20240509,110200,620339605,3945,3945,3945,3945,221
20240509,110100,619467760,3945,3945,3950,3945,76
20240509,110000,619167820,3950,3950,3950,3950,25
20240509,105900,619069070,3950,3950,3950,3950,2
20240509,105800,619061170,3950,3950,3950,3950,42
20240509,105700,618895270,3945,3945,3945,3945,0
20240509,105600,618895270,3945,3945,3945,3945,1
20240509,105500,618891325,3955,3950,3955,3950,5
20240509,105400,618871565,3950,3945,3950,3945,110
20240509,105300,618437115,3945,3945,3945,3945,2
20240509,105200,618429225,3945,3945,3945,3945,197
20240509,105100,617652060,3945,3945,3945,3945,0
20240509,105000,617652060,3945,3945,3945,3945,0
20240509,104900,617652060,3945,3945,3945,3945,0
20240509,104800,617652060,3945,3950,3950,3945,3063
20240509,104700,605554920,3950,3950,3950,3950,1
20240509,104600,605550970,3960,3960,3960,3960,258
20240509,104500,604529290,3960,3960,3960,3960,0
20240509,104400,604529290,3960,3960,3960,3960,0
20240509,104300,604529290,3960,3955,3960,3955,353
20240509,104200,603132560,3955,3960,3960,3955,2091
20240509,104100,594862650,3955,3955,3960,3955,470
20240509,104000,593003795,3960,3960,3960,3955,123
20240509,103900,592517090,3955,3950,3955,3950,3413
20240509,103800,579024635,3950,3950,3950,3950,30
20240509,103700,578906135,3950,3950,3950,3950,25
20240509,103600,578807385,3950,3950,3950,3950,0
20240509,103500,578807385,3950,3950,3950,3950,30
20240509,103400,578688885,3955,3955,3955,3955,4
20240509,103300,578673065,3955,3955,3955,3955,1
20240509,103200,578669110,3950,3950,3950,3950,1
20240509,103100,578665160,3955,3950,3955,3950,101
20240509,103000,578265710,3955,3955,3960,3955,307
20240509,102900,577051520,3955,3950,3955,3950,207
20240509,102800,576232965,3950,3950,3960,3950,892
20240509,102700,572705110,3960,3955,3960,3950,2233
20240509,102600,563873670,3950,3950,3955,3945,642
20240509,102500,561337770,3945,3950,3950,3945,1940
20240509,102400,553680635,3950,3950,3950,3950,0
20240509,102300,553680635,3950,3950,3955,3950,748
20240509,102200,550726030,3950,3955,3955,3950,14
20240509,102100,550670725,3950,3950,3950,3950,91
20240509,102000,550311275,3950,3950,3950,3950,136
20240509,101900,549774075,3950,3955,3960,3950,563
20240509,101800,547548585,3955,3955,3955,3955,252
20240509,101700,546551925,3955,3950,3955,3950,195
20240509,101600,545781040,3950,3950,3950,3950,2
20240509,101500,545773140,3950,3955,3955,3950,74
20240509,101400,545480835,3955,3955,3960,3955,692
20240509,101300,542743970,3960,3955,3960,3955,371
20240509,101200,541276535,3955,3955,3960,3955,1142
20240509,101100,536759725,3960,3955,3960,3950,505
20240509,101000,534761235,3960,3950,3960,3950,4657
20240509,100900,516344045,3950,3950,3955,3950,191
20240509,100800,515589145,3950,3945,3950,3945,5832
20240509,100700,492557745,3950,3935,3950,3935,351
20240509,100600,491171310,3950,3950,3950,3935,2389
20240509,100500,481757895,3945,3945,3945,3945,400
20240509,100400,480179895,3945,3950,3950,3945,28
20240509,100300,480069370,3950,3950,3950,3950,3
20240509,100200,480057520,3955,3940,3955,3940,4741
20240509,100100,461372195,3945,3945,3945,3945,0
20240509,100000,461372195,3945,3945,3945,3945,3
20240509,095900,461360360,3945,3945,3945,3945,146
20240509,095800,460784390,3945,3950,3950,3945,2337
20240509,095700,451564160,3945,3950,3950,3945,40
20240509,095600,451406310,3950,3950,3955,3950,352
20240509,095500,450015905,3955,3950,3955,3950,492
20240509,095400,448072485,3950,3950,3950,3950,404
20240509,095300,446476685,3945,3940,3945,3940,700
20240509,095200,443716265,3945,3945,3945,3945,20
20240509,095100,443637365,3945,3940,3945,3940,1017
20240509,095000,439630300,3945,3945,3945,3940,1085
20240509,094900,435354975,3945,3950,3950,3945,361
20240509,094800,433930780,3950,3955,3955,3950,138
20240509,094700,433385660,3955,3950,3955,3950,1769
20240509,094600,426397415,3950,3945,3950,3945,1424
20240509,094500,420778730,3945,3945,3945,3945,1
20240509,094400,420774785,3945,3945,3945,3940,372
20240509,094300,419307250,3945,3950,3950,3945,20
20240509,094200,419228305,3950,3945,3950,3945,1185
20240509,094100,414550245,3945,3945,3945,3945,0
20240509,094000,414550245,3945,3945,3945,3945,167
20240509,093900,413891430,3945,3935,3945,3935,6177
20240509,093800,389559825,3935,3935,3935,3930,18
20240509,093700,389489005,3935,3930,3935,3930,2055
20240509,093600,381402855,3930,3930,3930,3930,2767
20240509,093500,370528545,3930,3930,3930,3930,40
20240509,093400,370371345,3930,3935,3935,3930,51
20240509,093300,370170665,3930,3940,3940,3930,41
20240509,093200,370009135,3930,3930,3930,3930,210
20240509,093100,369183835,3930,3930,3930,3930,131
20240509,093000,368669005,3930,3935,3935,3930,4506
20240509,092900,350949925,3935,3935,3935,3935,1629
20240509,092800,344539810,3935,3935,3940,3935,564
20240509,092700,342319185,3935,3940,3940,3935,1974
20240509,092600,334541630,3940,3935,3940,3935,108
20240509,092500,334116495,3935,3940,3940,3935,1002
20240509,092400,330168620,3945,3935,3945,3935,6
20240509,092300,330144960,3945,3945,3945,3935,748
20240509,092200,327196690,3940,3940,3940,3935,4011
20240509,092100,311409800,3940,3940,3940,3940,1487
20240509,092000,305551020,3940,3945,3945,3940,7563
20240509,091900,275715410,3945,3950,3950,3945,117
20240509,091800,275253340,3950,3950,3950,3950,968
20240509,091700,271429740,3950,3955,3955,3945,1745
20240509,091600,264537000,3950,3950,3950,3950,1303
20240509,091500,259390150,3950,3945,3950,3945,1304
20240509,091400,254245850,3945,3950,3955,3945,600
20240509,091300,251875915,3960,3950,3960,3945,1950
20240509,091200,244169545,3960,3960,3965,3950,2524
20240509,091100,234177165,3960,3955,3960,3950,1018
20240509,091000,230151460,3955,3950,3960,3950,9759
20240509,090900,191560980,3945,3945,3955,3945,3809
20240509,090800,176515435,3950,3950,3950,3945,3878
20240509,090700,161204915,3950,3945,3950,3945,805
20240509,090600,158027740,3950,3945,3955,3945,861
20240509,090500,154628785,3945,3940,3950,3940,6711
20240509,090400,128150620,3945,3945,3950,3940,3700
20240509,090300,113545770,3945,3940,3945,3935,2265
20240509,090200,104618860,3940,3940,3940,3940,4385
20240509,090100,87341960,3940,3950,3950,3935,848
20240509,090000,83995360,3945,3930,3945,3930,21321