KissMeData/036620/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192000,7751108845,3360,3360,3360,3360,26578
20240503,191900,7751108845,3360,3360,3360,3360,0
20240503,191800,7751108845,3360,3360,3360,3360,0
20240503,191700,7751108845,3360,3360,3360,3360,0
20240503,191600,7751108845,3360,3360,3360,3360,0
20240503,191500,7751108845,3360,3360,3360,3360,0
20240503,191400,7751108845,3360,3360,3360,3360,0
20240503,191300,7751108845,3360,3360,3360,3360,0
20240503,191200,7751108845,3360,3360,3360,3360,0
20240503,191100,7751108845,3360,3360,3360,3360,0
20240503,191000,7751108845,3360,3360,3360,3360,0
20240503,190900,7751108845,3360,3360,3360,3360,0
20240503,190800,7751108845,3360,3360,3360,3360,0
20240503,190700,7751108845,3360,3360,3360,3360,0
20240503,190600,7751108845,3360,3360,3360,3360,0
20240503,190500,7751108845,3360,3360,3360,3360,0
20240503,190400,7751108845,3360,3360,3360,3360,0
20240503,190300,7751108845,3360,3360,3360,3360,0
20240503,190200,7751108845,3360,3360,3360,3360,0
20240503,190100,7751108845,3360,3360,3360,3360,0
20240503,190000,7751108845,3360,3360,3360,3360,0
20240503,185900,7751108845,3360,3360,3360,3360,0
20240503,185800,7751108845,3360,3360,3360,3360,0
20240503,185700,7751108845,3360,3360,3360,3360,0
20240503,185600,7751108845,3360,3360,3360,3360,0
20240503,185500,7751108845,3360,3360,3360,3360,0
20240503,185400,7751108845,3360,3360,3360,3360,0
20240503,185300,7751108845,3360,3360,3360,3360,0
20240503,185200,7751108845,3360,3360,3360,3360,0
20240503,185100,7751108845,3360,3360,3360,3360,0
20240503,185000,7751108845,3360,3360,3360,3360,26578
20240503,184900,7751108845,3360,3360,3360,3360,0
20240503,184800,7751108845,3360,3360,3360,3360,0
20240503,184700,7751108845,3360,3360,3360,3360,0
20240503,184600,7751108845,3360,3360,3360,3360,0
20240503,184500,7751108845,3360,3360,3360,3360,0
20240503,184400,7751108845,3360,3360,3360,3360,0
20240503,184300,7751108845,3360,3360,3360,3360,0
20240503,184200,7751108845,3360,3360,3360,3360,0
20240503,184100,7751108845,3360,3360,3360,3360,0
20240503,184000,7751108845,3360,3360,3360,3360,0
20240503,183900,7751108845,3360,3360,3360,3360,0
20240503,183800,7751108845,3360,3360,3360,3360,0
20240503,183700,7751108845,3360,3360,3360,3360,0
20240503,183600,7751108845,3360,3360,3360,3360,0
20240503,183500,7751108845,3360,3360,3360,3360,0
20240503,183400,7751108845,3360,3360,3360,3360,0
20240503,183300,7751108845,3360,3360,3360,3360,0
20240503,183200,7751108845,3360,3360,3360,3360,0
20240503,183100,7751108845,3360,3360,3360,3360,0
20240503,183000,7751108845,3360,3360,3360,3360,0
20240503,182900,7751108845,3360,3360,3360,3360,0
20240503,182800,7751108845,3360,3360,3360,3360,0
20240503,182700,7751108845,3360,3360,3360,3360,0
20240503,182600,7751108845,3360,3360,3360,3360,0
20240503,182500,7751108845,3360,3360,3360,3360,0
20240503,182400,7751108845,3360,3360,3360,3360,0
20240503,182300,7751108845,3360,3360,3360,3360,0
20240503,182200,7751108845,3360,3360,3360,3360,0
20240503,182100,7751108845,3360,3360,3360,3360,0
20240503,182000,7751108845,3360,3360,3360,3360,26578
20240503,181900,7751108845,3360,3360,3360,3360,0
20240503,181800,7751108845,3360,3360,3360,3360,0
20240503,181700,7751108845,3360,3360,3360,3360,0
20240503,181600,7751108845,3360,3360,3360,3360,0
20240503,181500,7751108845,3360,3360,3360,3360,0
20240503,181400,7751108845,3360,3360,3360,3360,0
20240503,181300,7751108845,3360,3360,3360,3360,0
20240503,181200,7751108845,3360,3360,3360,3360,0
20240503,181100,7751108845,3360,3360,3360,3360,0
20240503,181000,7751108845,3360,3360,3360,3360,0
20240503,180900,7751108845,3360,3360,3360,3360,0
20240503,180800,7751108845,3360,3360,3360,3360,0
20240503,180700,7751108845,3360,3360,3360,3360,0
20240503,180600,7751108845,3360,3360,3360,3360,0
20240503,180500,7751108845,3360,3360,3360,3360,0
20240503,180400,7751108845,3360,3360,3360,3360,0
20240503,180300,7751108845,3360,3360,3360,3360,0
20240503,180200,7751108845,3360,3360,3360,3360,0
20240503,180100,7751108845,3360,3360,3360,3360,0
20240503,180000,7751108845,3360,3360,3360,3360,0
20240503,175900,7751108845,3360,3360,3360,3360,0
20240503,175800,7751108845,3360,3360,3360,3360,0
20240503,175700,7751108845,3360,3360,3360,3360,0
20240503,175600,7751108845,3360,3360,3360,3360,0
20240503,175500,7751108845,3360,3360,3360,3360,0
20240503,175400,7751108845,3360,3360,3360,3360,0
20240503,175300,7751108845,3360,3360,3360,3360,0
20240503,175200,7751108845,3360,3360,3360,3360,0
20240503,175100,7751108845,3360,3360,3360,3360,0
20240503,175000,7751108845,3360,3360,3360,3360,26578
20240503,174900,7751108845,3360,3360,3360,3360,0
20240503,174800,7751108845,3360,3360,3360,3360,0
20240503,174700,7751108845,3360,3360,3360,3360,0
20240503,174600,7751108845,3360,3360,3360,3360,0
20240503,174500,7751108845,3360,3360,3360,3360,0
20240503,174400,7751108845,3360,3360,3360,3360,0
20240503,174300,7751108845,3360,3360,3360,3360,0
20240503,174200,7751108845,3360,3360,3360,3360,0
20240503,174100,7751108845,3360,3360,3360,3360,0
20240503,174000,7751108845,3360,3360,3360,3360,0
20240503,173900,7751108845,3360,3360,3360,3360,0
20240503,173800,7751108845,3360,3360,3360,3360,0
20240503,173700,7751108845,3360,3360,3360,3360,0
20240503,173600,7751108845,3360,3360,3360,3360,0
20240503,173500,7751108845,3360,3360,3360,3360,0
20240503,173400,7751108845,3360,3360,3360,3360,0
20240503,173300,7751108845,3360,3360,3360,3360,0
20240503,173200,7751108845,3360,3360,3360,3360,0
20240503,173100,7751108845,3360,3360,3360,3360,0
20240503,173000,7751108845,3360,3360,3360,3360,0
20240503,172900,7751108845,3360,3360,3360,3360,0
20240503,172800,7751108845,3360,3360,3360,3360,0
20240503,172700,7751108845,3360,3360,3360,3360,0
20240503,172600,7751108845,3360,3360,3360,3360,0
20240503,172500,7751108845,3360,3360,3360,3360,0
20240503,172400,7751108845,3360,3360,3360,3360,0
20240503,172300,7751108845,3360,3360,3360,3360,0
20240503,172200,7751108845,3360,3360,3360,3360,0
20240503,172100,7751108845,3360,3360,3360,3360,0
20240503,172000,7751108845,3360,3360,3360,3360,26578
20240503,171900,7751108845,3360,3360,3360,3360,0
20240503,171800,7751108845,3360,3360,3360,3360,0
20240503,171700,7751108845,3360,3360,3360,3360,0
20240503,171600,7751108845,3360,3360,3360,3360,0
20240503,171500,7751108845,3360,3360,3360,3360,0
20240503,171400,7751108845,3360,3360,3360,3360,0
20240503,171300,7751108845,3360,3360,3360,3360,0
20240503,171200,7751108845,3360,3360,3360,3360,0
20240503,171100,7751108845,3360,3360,3360,3360,0
20240503,171000,7751108845,3360,3360,3360,3360,0
20240503,170900,7751108845,3360,3360,3360,3360,0
20240503,170800,7751108845,3360,3360,3360,3360,0
20240503,170700,7751108845,3360,3360,3360,3360,0
20240503,170600,7751108845,3360,3360,3360,3360,0
20240503,170500,7751108845,3360,3360,3360,3360,0
20240503,170400,7751108845,3360,3360,3360,3360,0
20240503,170300,7751108845,3360,3360,3360,3360,0
20240503,170200,7751108845,3360,3360,3360,3360,0
20240503,170100,7751108845,3360,3360,3360,3360,0
20240503,170000,7751108845,3360,3360,3360,3360,0
20240503,165900,7751108845,3360,3360,3360,3360,0
20240503,165800,7751108845,3360,3360,3360,3360,0
20240503,165700,7751108845,3360,3360,3360,3360,0
20240503,165600,7751108845,3360,3360,3360,3360,0
20240503,165500,7751108845,3360,3360,3360,3360,0
20240503,165400,7751108845,3360,3360,3360,3360,0
20240503,165300,7751108845,3360,3360,3360,3360,0
20240503,165200,7751108845,3360,3360,3360,3360,0
20240503,165100,7751108845,3360,3360,3360,3360,0
20240503,165000,7751108845,3360,3360,3360,3360,26578
20240503,164900,7751108845,3360,3360,3360,3360,0
20240503,164800,7751108845,3360,3360,3360,3360,0
20240503,164700,7751108845,3360,3360,3360,3360,0
20240503,164600,7751108845,3360,3360,3360,3360,0
20240503,164500,7751108845,3360,3360,3360,3360,0
20240503,164400,7751108845,3360,3360,3360,3360,0
20240503,164300,7751108845,3360,3360,3360,3360,0
20240503,164200,7751108845,3360,3360,3360,3360,0
20240503,164100,7751108845,3360,3360,3360,3360,0
20240503,164000,7751108845,3360,3360,3360,3360,0
20240503,163900,7751108845,3360,3360,3360,3360,0
20240503,163800,7751108845,3360,3360,3360,3360,0
20240503,163700,7751108845,3360,3360,3360,3360,0
20240503,163600,7751108845,3360,3360,3360,3360,0
20240503,163500,7751108845,3360,3360,3360,3360,0
20240503,163400,7751108845,3360,3360,3360,3360,0
20240503,163300,7751108845,3360,3360,3360,3360,0
20240503,163200,7751108845,3360,3360,3360,3360,0
20240503,163100,7751108845,3360,3360,3360,3360,0
20240503,163000,7751108845,3360,3360,3360,3360,0
20240503,162900,7751108845,3360,3360,3360,3360,0
20240503,162800,7751108845,3360,3360,3360,3360,0
20240503,162700,7751108845,3360,3360,3360,3360,0
20240503,162600,7751108845,3360,3360,3360,3360,0
20240503,162500,7751108845,3360,3360,3360,3360,0
20240503,162400,7751108845,3360,3360,3360,3360,0
20240503,162300,7751108845,3360,3360,3360,3360,0
20240503,162200,7751108845,3360,3360,3360,3360,0
20240503,162100,7751108845,3360,3360,3360,3360,0
20240503,162000,7751108845,3360,3360,3360,3360,26578
20240503,161900,7751108845,3360,3360,3360,3360,0
20240503,161800,7751108845,3360,3360,3360,3360,0
20240503,161700,7751108845,3360,3360,3360,3360,0
20240503,161600,7751108845,3360,3360,3360,3360,0
20240503,161500,7751108845,3360,3360,3360,3360,0
20240503,161400,7751108845,3360,3360,3360,3360,0
20240503,161300,7751108845,3360,3360,3360,3360,0
20240503,161200,7751108845,3360,3360,3360,3360,0
20240503,161100,7751108845,3360,3360,3360,3360,0
20240503,161000,7751108845,3360,3360,3360,3360,0
20240503,160900,7751108845,3360,3360,3360,3360,0
20240503,160800,7751108845,3360,3360,3360,3360,0
20240503,160700,7751108845,3360,3360,3360,3360,0
20240503,160600,7751108845,3360,3360,3360,3360,0
20240503,160500,7751108845,3360,3360,3360,3360,0
20240503,160400,7751108845,3360,3360,3360,3360,0
20240503,160300,7751108845,3360,3360,3360,3360,0
20240503,160200,7751108845,3360,3360,3360,3360,0
20240503,160100,7751108845,3360,3360,3360,3360,0
20240503,160000,7751108845,3360,3360,3360,3360,0
20240503,155900,7751108845,3360,3360,3360,3360,0
20240503,155800,7751108845,3360,3360,3360,3360,0
20240503,155700,7751108845,3360,3360,3360,3360,0
20240503,155600,7751108845,3360,3360,3360,3360,0
20240503,155500,7751108845,3360,3360,3360,3360,0
20240503,155400,7751108845,3360,3360,3360,3360,0
20240503,155300,7751108845,3360,3360,3360,3360,0
20240503,155200,7751108845,3360,3360,3360,3360,0
20240503,155100,7751108845,3360,3360,3360,3360,0
20240503,155000,7751108845,3360,3360,3360,3360,26578
20240503,154900,7751108845,3360,3360,3360,3360,0
20240503,154800,7751108845,3360,3360,3360,3360,0
20240503,154700,7751108845,3360,3360,3360,3360,0
20240503,154600,7751108845,3360,3360,3360,3360,0
20240503,154500,7751108845,3360,3360,3360,3360,0
20240503,154400,7751108845,3360,3360,3360,3360,0
20240503,154300,7751108845,3360,3360,3360,3360,0
20240503,154200,7751108845,3360,3360,3360,3360,0
20240503,154100,7751108845,3360,3360,3360,3360,0
20240503,154000,7751108845,3360,3360,3360,3360,0
20240503,153900,7751108845,3360,3360,3360,3360,0
20240503,153800,7751108845,3360,3360,3360,3360,0
20240503,153700,7751108845,3360,3360,3360,3360,0
20240503,153600,7751108845,3360,3360,3360,3360,0
20240503,153500,7751108845,3360,3360,3360,3360,0
20240503,153400,7751108845,3360,3360,3360,3360,0
20240503,153300,7751108845,3360,3360,3360,3360,0
20240503,153200,7751108845,3360,3360,3360,3360,0
20240503,153100,7751108845,3360,3360,3360,3360,0
20240503,153000,7751108845,3360,3360,3360,3360,26578
20240503,152900,7661806765,3385,3385,3385,3385,0
20240503,152800,7661806765,3385,3385,3385,3385,0
20240503,152700,7661806765,3385,3385,3385,3385,0
20240503,152600,7661806765,3385,3385,3385,3385,0
20240503,152500,7661806765,3385,3385,3385,3385,0
20240503,152400,7661806765,3385,3385,3385,3385,0
20240503,152300,7661806765,3385,3385,3385,3385,0
20240503,152200,7661806765,3385,3385,3385,3385,0
20240503,152100,7661806765,3385,3385,3385,3385,0
20240503,152000,7661806765,3385,3385,3385,3385,0
20240503,151900,7661806765,3385,3365,3385,3365,2725
20240503,151800,7652586990,3390,3365,3390,3350,9751
20240503,151700,7619690550,3350,3380,3380,3350,9059
20240503,151600,7589219610,3360,3375,3385,3360,14273
20240503,151500,7541145910,3390,3380,3390,3375,14908
20240503,151400,7490775740,3390,3395,3395,3375,8477
20240503,151300,7462102155,3400,3385,3410,3385,4423
20240503,151200,7447086565,3385,3400,3400,3380,8286
20240503,151100,7419010555,3400,3405,3410,3395,8841
20240503,151000,7388903090,3405,3405,3410,3395,1786
20240503,150900,7382827790,3400,3400,3410,3390,2006
20240503,150800,7376011680,3410,3405,3410,3390,3826
20240503,150700,7362996240,3410,3415,3420,3400,3286
20240503,150600,7351789480,3410,3405,3410,3385,4628
20240503,150500,7336066325,3405,3405,3415,3395,2975
20240503,150400,7325944265,3405,3415,3415,3405,2027
20240503,150300,7319029160,3415,3415,3415,3410,76
20240503,150200,7318769720,3415,3415,3415,3410,1819
20240503,150100,7312560935,3420,3425,3425,3420,927
20240503,150000,7309390335,3420,3425,3425,3420,1176
20240503,145900,7305363390,3425,3425,3430,3425,3985
20240503,145800,7291710085,3425,3420,3430,3410,9499
20240503,145700,7259196875,3420,3420,3420,3415,2032
20240503,145600,7252251615,3415,3410,3415,3410,4041
20240503,145500,7238454630,3415,3410,3415,3410,921
20240503,145400,7235312750,3415,3415,3420,3415,3924
20240503,145300,7221907290,3415,3425,3430,3415,1645
20240503,145200,7216278330,3430,3430,3430,3425,568
20240503,145100,7214331520,3425,3425,3430,3425,867
20240503,145000,7211359630,3430,3430,3430,3425,2303
20240503,144900,7203460345,3430,3410,3430,3410,10165
20240503,144800,7168673320,3410,3410,3415,3410,3045
20240503,144700,7158289635,3410,3415,3415,3410,1311
20240503,144600,7153815720,3420,3415,3420,3415,899
20240503,144500,7150745485,3420,3420,3420,3415,914
20240503,144400,7147620060,3420,3420,3425,3415,4693
20240503,144300,7131581405,3415,3435,3435,3410,4470
20240503,144200,7116300255,3435,3435,3435,3430,2442
20240503,144100,7107912740,3435,3425,3435,3425,7408
20240503,144000,7082510940,3425,3415,3425,3415,4361
20240503,143900,7067591430,3415,3425,3425,3415,7425
20240503,143800,7042192920,3425,3425,3430,3425,5881
20240503,143700,7022043185,3430,3430,3430,3420,6889
20240503,143600,6998447210,3430,3425,3430,3425,943
20240503,143500,6995215245,3430,3420,3430,3420,3180
20240503,143400,6984322455,3420,3425,3425,3415,2881
20240503,143300,6974467210,3425,3435,3435,3420,8589
20240503,143200,6945021855,3435,3425,3435,3425,6912
20240503,143100,6921299030,3425,3400,3430,3395,55935
20240503,143000,6730416810,3395,3400,3400,3390,1132
20240503,142900,6726570555,3400,3400,3400,3390,3007
20240503,142800,6716360020,3400,3400,3400,3395,1140
20240503,142700,6712484175,3400,3405,3405,3395,2320
20240503,142600,6704596035,3405,3395,3405,3395,11437
20240503,142500,6665710030,3395,3390,3400,3390,1414
20240503,142400,6660906825,3400,3390,3400,3385,31499
20240503,142300,6553985300,3390,3385,3390,3380,926
20240503,142200,6550850290,3380,3360,3395,3360,65924
20240503,142100,6328530100,3355,3350,3360,3350,159
20240503,142000,6327997115,3350,3360,3360,3345,12577
20240503,141900,6285765065,3360,3365,3365,3360,1081
20240503,141800,6282132500,3365,3365,3365,3365,66
20240503,141700,6281910410,3365,3365,3365,3365,1312
20240503,141600,6277495530,3370,3370,3370,3370,46
20240503,141500,6277340510,3370,3370,3375,3370,3205
20240503,141400,6266539380,3375,3370,3380,3370,1480
20240503,141300,6261540810,3375,3370,3375,3370,2954
20240503,141200,6251573610,3365,3360,3375,3355,5205
20240503,141100,6234067140,3360,3355,3360,3350,595
20240503,141000,6232072065,3355,3355,3365,3355,1120
20240503,140900,6228313750,3355,3350,3360,3350,2655
20240503,140800,6219406705,3350,3350,3350,3345,294
20240503,140700,6218422990,3350,3355,3355,3345,4744
20240503,140600,6202536965,3350,3355,3355,3350,1991
20240503,140500,6195866810,3355,3355,3355,3350,1580
20240503,140400,6190572235,3355,3365,3365,3355,9090
20240503,140300,6160032745,3365,3370,3375,3365,2203
20240503,140200,6152618695,3370,3380,3385,3365,9709
20240503,140100,6119891140,3380,3375,3390,3370,12379
20240503,140000,6078074145,3375,3370,3375,3365,6221
20240503,135900,6057105015,3365,3375,3380,3365,3413
20240503,135800,6045586495,3375,3365,3375,3360,4085
20240503,135700,6031818305,3365,3370,3370,3360,3998
20240503,135600,6018368660,3370,3370,3370,3370,6
20240503,135500,6018348440,3370,3365,3370,3360,4216
20240503,135400,6004161475,3365,3370,3370,3360,4548
20240503,135300,5988850205,3370,3380,3385,3360,7195
20240503,135200,5964599405,3380,3375,3390,3370,15061
20240503,135100,5913760260,3365,3365,3375,3355,28018
20240503,135000,5819568515,3375,3375,3380,3360,7091
20240503,134900,5795663825,3375,3385,3385,3370,3205
20240503,134800,5784849425,3385,3395,3395,3380,15477
20240503,134700,5732406475,3395,3400,3405,3390,14605
20240503,134600,5682782950,3400,3395,3400,3395,2188
20240503,134500,5675354670,3395,3375,3400,3370,17548
20240503,134400,5615861205,3375,3380,3380,3360,7062
20240503,134300,5592056940,3380,3380,3380,3370,6944
20240503,134200,5568624960,3380,3380,3390,3370,9912
20240503,134100,5535152010,3380,3405,3405,3380,14139
20240503,134000,5487224050,3405,3390,3405,3390,12070
20240503,133900,5446186735,3395,3395,3405,3390,13989
20240503,133800,5398688920,3400,3385,3400,3385,12462
20240503,133700,5356399340,3385,3400,3400,3385,7499
20240503,133600,5330974470,3400,3395,3400,3380,9227
20240503,133500,5299702420,3385,3400,3405,3380,13196
20240503,133400,5254877825,3400,3385,3400,3375,20735
20240503,133300,5184654070,3390,3400,3405,3365,35437
20240503,133200,5064837945,3405,3395,3440,3385,56554
20240503,133100,4871807475,3395,3430,3450,3380,89656
20240503,133000,4565185650,3430,3360,3435,3360,226204
20240503,132900,3796032020,3360,3340,3365,3335,37991
20240503,132800,3668664190,3335,3325,3340,3325,9816
20240503,132700,3635948300,3325,3310,3325,3310,23971
20240503,132600,3556363835,3305,3315,3315,3300,4068
20240503,132500,3542905300,3315,3315,3325,3310,1750
20240503,132400,3537099210,3310,3315,3320,3310,798
20240503,132300,3534455990,3315,3320,3325,3310,14595
20240503,132200,3486005765,3320,3330,3330,3320,2096
20240503,132100,3479036645,3335,3300,3335,3300,18993
20240503,132000,3416004330,3305,3300,3305,3295,648
20240503,131900,3413866295,3300,3300,3300,3300,308
20240503,131800,3412849895,3300,3300,3305,3295,162
20240503,131700,3412314960,3300,3300,3305,3300,904
20240503,131600,3409331235,3295,3305,3305,3295,558
20240503,131500,3407492390,3300,3300,3305,3295,7962
20240503,131400,3381246810,3300,3300,3300,3300,140
20240503,131300,3380784810,3295,3300,3300,3295,2550
20240503,131200,3372377265,3300,3295,3300,3295,3133
20240503,131100,3362041165,3295,3295,3300,3295,1415
20240503,131000,3357376925,3295,3290,3295,3285,3047
20240503,130900,3347359525,3290,3285,3290,3285,427
20240503,130800,3345956610,3290,3295,3295,3290,977
20240503,130700,3342737420,3290,3290,3295,3290,4283
20240503,130600,3328641870,3290,3285,3290,3285,681
20240503,130500,3326401735,3290,3285,3290,3285,795
20240503,130400,3323787395,3285,3280,3285,3280,151
20240503,130300,3323291835,3280,3290,3290,3280,4691
20240503,130200,3307880925,3285,3275,3285,3275,5315
20240503,130100,3290453615,3280,3280,3280,3280,494
20240503,130000,3288833295,3280,3280,3290,3275,2609
20240503,125900,3280270290,3280,3275,3285,3275,1584
20240503,125800,3275074960,3280,3275,3280,3275,646
20240503,125700,3272959045,3280,3275,3280,3275,327
20240503,125600,3271887735,3275,3275,3280,3275,3391
20240503,125500,3260781950,3275,3270,3275,3265,3836
20240503,125400,3248221880,3275,3255,3275,3255,613
20240503,125300,3246221525,3255,3245,3255,3230,6163
20240503,125200,3226264440,3245,3255,3255,3235,6604
20240503,125100,3204872715,3245,3270,3270,3245,10299
20240503,125000,3171354885,3275,3270,3275,3265,1800
20240503,124900,3165469735,3270,3290,3290,3260,10795
20240503,124800,3130182555,3290,3290,3290,3290,393
20240503,124700,3128889585,3290,3290,3290,3290,43
20240503,124600,3128748115,3290,3290,3290,3290,164
20240503,124500,3128208555,3290,3285,3290,3285,2720
20240503,124400,3119269780,3285,3285,3285,3285,456
20240503,124300,3117771820,3285,3285,3285,3280,256
20240503,124200,3116931440,3280,3275,3285,3270,2423
20240503,124100,3108989645,3275,3270,3275,3270,268
20240503,124000,3108113270,3270,3270,3270,3270,112
20240503,123900,3107747030,3270,3275,3275,3260,9484
20240503,123800,3076822955,3275,3265,3275,3265,735
20240503,123700,3074419555,3270,3270,3275,3270,519
20240503,123600,3072721730,3270,3270,3275,3270,236
20240503,123500,3071949765,3275,3275,3280,3275,708
20240503,123400,3069629610,3275,3275,3275,3275,182
20240503,123300,3069033560,3275,3285,3285,3265,8149
20240503,123200,3042338230,3285,3285,3285,3285,1021
20240503,123100,3038984245,3280,3280,3280,3275,7497
20240503,123000,3014395790,3275,3260,3280,3260,4237
20240503,122900,3000547085,3265,3265,3265,3265,49
20240503,122800,3000387100,3265,3270,3270,3265,797
20240503,122700,2997783655,3270,3270,3270,3265,77
20240503,122600,2997532205,3270,3270,3270,3270,105
20240503,122500,2997188855,3265,3265,3275,3265,2175
20240503,122400,2990086460,3265,3260,3265,3260,55
20240503,122300,2989906895,3260,3265,3265,3260,133
20240503,122200,2989473150,3260,3260,3265,3260,1161
20240503,122100,2985688075,3265,3270,3270,3265,345
20240503,122000,2984561420,3270,3265,3270,3265,5937
20240503,121900,2965171915,3265,3255,3265,3250,3554
20240503,121800,2953614405,3250,3260,3265,3250,1425
20240503,121700,2948978565,3260,3245,3260,3245,2020
20240503,121600,2942413590,3245,3250,3250,3235,8617
20240503,121500,2914478535,3255,3255,3255,3250,2086
20240503,121400,2907695870,3255,3255,3260,3245,10855
20240503,121300,2872439520,3260,3255,3265,3255,3864
20240503,121200,2859862030,3250,3265,3265,3245,36029
20240503,121100,2742792565,3265,3265,3270,3265,1124
20240503,121000,2739122325,3270,3270,3275,3270,340
20240503,120900,2738010435,3275,3265,3275,3265,6145
20240503,120800,2717930760,3265,3270,3270,3265,1075
20240503,120700,2714420660,3260,3265,3265,3260,3698
20240503,120600,2702353110,3260,3260,3260,3260,1422
20240503,120500,2697717390,3255,3255,3255,3255,568
20240503,120400,2695868550,3255,3255,3260,3255,1583
20240503,120300,2690715825,3255,3255,3260,3255,1568
20240503,120200,2685608360,3260,3265,3265,3255,2306
20240503,120100,2678092355,3265,3265,3265,3265,123
20240503,120000,2677690760,3265,3265,3265,3265,23
20240503,115900,2677615665,3260,3260,3265,3255,3549
20240503,115800,2666045980,3260,3260,3265,3260,700
20240503,115700,2663763770,3260,3265,3265,3255,2231
20240503,115600,2656498110,3270,3270,3275,3270,124
20240503,115500,2656092620,3270,3270,3270,3265,155
20240503,115400,2655586275,3265,3260,3265,3260,801
20240503,115300,2652973845,3260,3255,3265,3255,3035
20240503,115200,2643087165,3250,3255,3260,3250,2093
20240503,115100,2636276735,3260,3255,3260,3250,1564
20240503,115000,2631187290,3255,3265,3265,3250,9409
20240503,114900,2600568785,3270,3270,3280,3265,12516
20240503,114800,2559632480,3275,3270,3275,3265,1167
20240503,114700,2555813580,3275,3265,3275,3260,6911
20240503,114600,2533253635,3265,3280,3285,3265,3233
20240503,114500,2522668815,3280,3255,3295,3255,10017
20240503,114400,2489927460,3260,3265,3270,3255,6179
20240503,114300,2469764490,3270,3290,3290,3260,13801
20240503,114200,2424566555,3290,3300,3300,3285,6137
20240503,114100,2404385265,3290,3290,3310,3285,4852
20240503,114000,2388386055,3300,3295,3330,3270,19795
20240503,113900,2323231680,3290,3300,3315,3290,19779
20240503,113800,2257943750,3300,3285,3300,3280,15563
20240503,113700,2206785435,3285,3320,3320,3285,42755
20240503,113600,2065724195,3315,3355,3375,3305,91872
20240503,113500,1757976965,3350,3230,3360,3230,302026
20240503,113400,759617800,3230,3230,3230,3230,92
20240503,113300,759320640,3230,3230,3230,3230,40
20240503,113200,759191440,3230,3230,3230,3230,21
20240503,113100,759123610,3230,3230,3230,3230,93
20240503,113000,758823220,3230,3230,3230,3230,202
20240503,112900,758170760,3230,3225,3230,3220,511
20240503,112800,756523735,3230,3230,3230,3230,51
20240503,112700,756359005,3230,3230,3230,3230,81
20240503,112600,756097375,3230,3230,3230,3225,2023
20240503,112500,749572125,3230,3235,3235,3230,3139
20240503,112400,739432595,3235,3235,3235,3235,250
20240503,112300,738623845,3230,3225,3235,3225,1508
20240503,112200,733758545,3230,3230,3230,3230,1734
20240503,112100,728157725,3230,3230,3230,3225,461
20240503,112000,726669295,3230,3225,3230,3225,792
20240503,111900,724111615,3230,3235,3235,3230,6180
20240503,111800,704135925,3240,3240,3240,3240,47
20240503,111700,703983645,3240,3240,3240,3240,55
20240503,111600,703805445,3240,3240,3240,3235,2035
20240503,111500,697212100,3245,3250,3250,3240,2927
20240503,111400,687726485,3250,3250,3250,3245,111
20240503,111300,687366220,3240,3250,3250,3240,1522
20240503,111200,682427520,3250,3250,3255,3250,696
20240503,111100,680165505,3250,3255,3255,3245,538
20240503,111000,678418375,3250,3250,3255,3250,1198
20240503,110900,674524645,3250,3245,3250,3245,318
20240503,110800,673492370,3245,3245,3245,3245,649
20240503,110700,671386365,3245,3245,3245,3245,140
20240503,110600,670932065,3245,3245,3245,3245,3
20240503,110500,670922330,3245,3245,3245,3245,80
20240503,110400,670662730,3245,3250,3250,3245,1346
20240503,110300,666288260,3250,3245,3250,3245,754
20240503,110200,663841520,3250,3255,3255,3250,170
20240503,110100,663289015,3250,3245,3255,3245,6479
20240503,110000,642219205,3245,3250,3250,3245,2957
20240503,105900,632623235,3255,3250,3255,3245,9375
20240503,105800,602154175,3250,3240,3250,3235,1873
20240503,105700,596077900,3245,3230,3245,3230,705
20240503,105600,593796575,3235,3240,3240,3235,1452
20240503,105500,589097100,3245,3235,3245,3235,4823
20240503,105400,573465225,3240,3240,3240,3240,99
20240503,105300,573144465,3235,3235,3240,3235,2863
20240503,105200,563880870,3240,3240,3240,3240,9
20240503,105100,563851710,3240,3240,3240,3240,307
20240503,105000,562857030,3240,3240,3240,3235,248
20240503,104900,562054165,3240,3240,3240,3240,968
20240503,104800,558917845,3240,3235,3240,3235,667
20240503,104700,556759280,3235,3235,3235,3235,1208
20240503,104600,552851400,3235,3235,3235,3230,1061
20240503,104500,549419580,3235,3235,3235,3235,489
20240503,104400,547837665,3235,3240,3240,3235,113
20240503,104300,547471850,3240,3240,3240,3240,80
20240503,104200,547212650,3240,3235,3240,3230,560
20240503,104100,545403390,3235,3235,3235,3235,0
20240503,104000,545403390,3235,3240,3240,3235,1662
20240503,103900,540026275,3240,3240,3240,3240,347
20240503,103800,538901995,3240,3240,3240,3240,443
20240503,103700,537466675,3240,3240,3240,3235,3087
20240503,103600,527465030,3240,3240,3240,3240,0
20240503,103500,527465030,3240,3235,3240,3235,4191
20240503,103400,513896670,3240,3240,3240,3240,336
20240503,103300,512808030,3240,3240,3240,3240,535
20240503,103200,511074630,3240,3240,3245,3240,1165
20240503,103100,507300020,3245,3245,3245,3245,112
20240503,103000,506936580,3245,3245,3245,3240,2986
20240503,102900,497256845,3245,3240,3245,3240,5927
20240503,102800,478052250,3240,3240,3240,3235,611
20240503,102700,476072615,3240,3235,3240,3235,2765
20240503,102600,467127330,3235,3230,3235,3230,1651
20240503,102500,461794345,3230,3230,3230,3230,203
20240503,102400,461138655,3230,3230,3230,3225,564
20240503,102300,459319065,3230,3230,3230,3230,46
20240503,102200,459170485,3225,3225,3225,3225,2
20240503,102100,459164035,3230,3220,3230,3220,104
20240503,102000,458829075,3225,3230,3230,3225,50
20240503,101900,458667595,3225,3225,3225,3225,0
20240503,101800,458667595,3225,3230,3230,3225,671
20240503,101700,456503015,3230,3230,3230,3225,2720
20240503,101600,447729985,3230,3230,3230,3225,211
20240503,101500,447048460,3230,3225,3230,3220,85
20240503,101400,446774435,3230,3235,3235,3215,1158
20240503,101300,443045175,3235,3225,3235,3225,5857
20240503,101200,424136180,3225,3225,3225,3225,627
20240503,101100,422114105,3225,3220,3225,3215,3029
20240503,101000,412362715,3220,3220,3220,3215,118
20240503,100900,411983055,3220,3220,3220,3220,26
20240503,100800,411899335,3220,3225,3225,3220,58
20240503,100700,411712310,3220,3225,3225,3220,509
20240503,100600,410071355,3225,3220,3225,3220,2046
20240503,100500,403474935,3220,3220,3220,3220,50
20240503,100400,403313935,3220,3220,3220,3215,315
20240503,100300,402301110,3220,3230,3230,3215,1161
20240503,100200,398562410,3230,3230,3230,3225,1479
20240503,100100,393792120,3230,3230,3230,3230,213
20240503,100000,393104130,3230,3230,3230,3225,571
20240503,095900,391261330,3230,3230,3230,3230,35
20240503,095800,391148280,3230,3230,3230,3220,426
20240503,095700,389773390,3230,3230,3230,3225,3683
20240503,095600,377887670,3230,3225,3230,3225,383
20240503,095500,376652410,3225,3225,3230,3225,3596
20240503,095400,365054045,3225,3220,3225,3220,195
20240503,095300,364426105,3220,3220,3220,3220,40
20240503,095200,364297305,3220,3220,3220,3220,32
20240503,095100,364194265,3220,3220,3220,3220,1263
20240503,095000,360127405,3220,3220,3220,3220,95
20240503,094900,359821505,3220,3220,3220,3220,36
20240503,094800,359705585,3220,3215,3220,3215,3775
20240503,094700,347567380,3215,3215,3215,3200,680
20240503,094600,345386320,3215,3215,3215,3215,139
20240503,094500,344939435,3210,3210,3210,3210,1296
20240503,094400,340779275,3205,3205,3210,3205,6178
20240503,094300,320953615,3205,3205,3205,3205,621
20240503,094200,318963310,3195,3195,3195,3195,7
20240503,094100,318940945,3195,3195,3205,3195,2875
20240503,094000,309747155,3200,3205,3205,3200,2693
20240503,093900,301129485,3200,3205,3205,3200,310
20240503,093800,300136935,3205,3205,3205,3205,667
20240503,093700,297999200,3205,3205,3205,3205,23
20240503,093600,297925485,3205,3205,3205,3205,1
20240503,093500,297922280,3205,3200,3205,3195,2038
20240503,093400,291401245,3200,3205,3205,3200,3293
20240503,093300,280848485,3210,3210,3210,3210,5
20240503,093200,280832435,3210,3210,3215,3205,647
20240503,093100,278755810,3220,3215,3225,3205,4380
20240503,093000,264680200,3225,3225,3225,3225,0
20240503,092900,264680200,3225,3225,3225,3225,5
20240503,092800,264664075,3225,3225,3225,3215,522
20240503,092700,262980645,3225,3220,3225,3220,233
20240503,092600,262229745,3220,3220,3220,3220,695
20240503,092500,259991845,3225,3225,3230,3220,790
20240503,092400,257445060,3230,3230,3230,3225,881
20240503,092300,254600960,3230,3230,3230,3225,1394
20240503,092200,250105260,3230,3230,3230,3225,831
20240503,092100,247422130,3230,3230,3230,3230,25
20240503,092000,247341380,3230,3225,3230,3225,1882
20240503,091900,241271855,3225,3230,3230,3220,1690
20240503,091800,235829630,3230,3225,3230,3220,1084
20240503,091700,232333620,3225,3230,3230,3225,670
20240503,091600,230170730,3230,3225,3230,3220,2042
20240503,091500,223577750,3225,3220,3225,3220,587
20240503,091400,221684950,3220,3220,3225,3220,322
20240503,091300,220647600,3225,3215,3225,3210,4608
20240503,091200,205793380,3205,3220,3220,3205,4534
20240503,091100,191217830,3220,3235,3235,3220,5023
20240503,091000,174993385,3240,3220,3240,3220,9249
20240503,090900,145068465,3230,3205,3230,3200,4981
20240503,090800,129045090,3200,3200,3205,3200,2642
20240503,090700,120585930,3195,3205,3205,3195,6581
20240503,090600,99499020,3210,3220,3220,3205,6999
20240503,090500,77023920,3220,3210,3220,3200,5864
20240503,090400,58194520,3210,3210,3210,3205,533
20240503,090300,56485990,3210,3200,3215,3195,1332
20240503,090200,52216335,3200,3195,3200,3195,686
20240503,090100,50022185,3195,3210,3215,3195,748
20240503,090000,47629725,3215,3170,3215,3170,14902