KissMeData/023410/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190500,628358425,3495,3495,3495,3495,2085
20240517,190400,628358425,3495,3495,3495,3495,0
20240517,190300,628358425,3495,3495,3495,3495,0
20240517,190200,628358425,3495,3495,3495,3495,0
20240517,190100,628358425,3495,3495,3495,3495,0
20240517,190000,628358425,3495,3495,3495,3495,0
20240517,185900,628358425,3495,3495,3495,3495,0
20240517,185800,628358425,3495,3495,3495,3495,0
20240517,185700,628358425,3495,3495,3495,3495,0
20240517,185600,628358425,3495,3495,3495,3495,0
20240517,185500,628358425,3495,3495,3495,3495,0
20240517,185400,628358425,3495,3495,3495,3495,0
20240517,185300,628358425,3495,3495,3495,3495,0
20240517,185200,628358425,3495,3495,3495,3495,0
20240517,185100,628358425,3495,3495,3495,3495,0
20240517,185000,628358425,3495,3495,3495,3495,0
20240517,184900,628358425,3495,3495,3495,3495,0
20240517,184800,628358425,3495,3495,3495,3495,0
20240517,184700,628358425,3495,3495,3495,3495,0
20240517,184600,628358425,3495,3495,3495,3495,0
20240517,184500,628358425,3495,3495,3495,3495,0
20240517,184400,628358425,3495,3495,3495,3495,0
20240517,184300,628358425,3495,3495,3495,3495,0
20240517,184200,628358425,3495,3495,3495,3495,0
20240517,184100,628358425,3495,3495,3495,3495,0
20240517,184000,628358425,3495,3495,3495,3495,0
20240517,183900,628358425,3495,3495,3495,3495,0
20240517,183800,628358425,3495,3495,3495,3495,0
20240517,183700,628358425,3495,3495,3495,3495,0
20240517,183600,628358425,3495,3495,3495,3495,0
20240517,183500,628358425,3495,3495,3495,3495,2085
20240517,183400,628358425,3495,3495,3495,3495,0
20240517,183300,628358425,3495,3495,3495,3495,0
20240517,183200,628358425,3495,3495,3495,3495,0
20240517,183100,628358425,3495,3495,3495,3495,0
20240517,183000,628358425,3495,3495,3495,3495,0
20240517,182900,628358425,3495,3495,3495,3495,0
20240517,182800,628358425,3495,3495,3495,3495,0
20240517,182700,628358425,3495,3495,3495,3495,0
20240517,182600,628358425,3495,3495,3495,3495,0
20240517,182500,628358425,3495,3495,3495,3495,0
20240517,182400,628358425,3495,3495,3495,3495,0
20240517,182300,628358425,3495,3495,3495,3495,0
20240517,182200,628358425,3495,3495,3495,3495,0
20240517,182100,628358425,3495,3495,3495,3495,0
20240517,182000,628358425,3495,3495,3495,3495,0
20240517,181900,628358425,3495,3495,3495,3495,0
20240517,181800,628358425,3495,3495,3495,3495,0
20240517,181700,628358425,3495,3495,3495,3495,0
20240517,181600,628358425,3495,3495,3495,3495,0
20240517,181500,628358425,3495,3495,3495,3495,0
20240517,181400,628358425,3495,3495,3495,3495,0
20240517,181300,628358425,3495,3495,3495,3495,0
20240517,181200,628358425,3495,3495,3495,3495,0
20240517,181100,628358425,3495,3495,3495,3495,0
20240517,181000,628358425,3495,3495,3495,3495,0
20240517,180900,628358425,3495,3495,3495,3495,0
20240517,180800,628358425,3495,3495,3495,3495,0
20240517,180700,628358425,3495,3495,3495,3495,0
20240517,180600,628358425,3495,3495,3495,3495,0
20240517,180500,628358425,3495,3495,3495,3495,2085
20240517,180400,628358425,3495,3495,3495,3495,0
20240517,180300,628358425,3495,3495,3495,3495,0
20240517,180200,628358425,3495,3495,3495,3495,0
20240517,180100,628358425,3495,3495,3495,3495,0
20240517,180000,628358425,3495,3495,3495,3495,0
20240517,175900,628358425,3495,3495,3495,3495,0
20240517,175800,628358425,3495,3495,3495,3495,0
20240517,175700,628358425,3495,3495,3495,3495,0
20240517,175600,628358425,3495,3495,3495,3495,0
20240517,175500,628358425,3495,3495,3495,3495,0
20240517,175400,628358425,3495,3495,3495,3495,0
20240517,175300,628358425,3495,3495,3495,3495,0
20240517,175200,628358425,3495,3495,3495,3495,0
20240517,175100,628358425,3495,3495,3495,3495,0
20240517,175000,628358425,3495,3495,3495,3495,0
20240517,174900,628358425,3495,3495,3495,3495,0
20240517,174800,628358425,3495,3495,3495,3495,0
20240517,174700,628358425,3495,3495,3495,3495,0
20240517,174600,628358425,3495,3495,3495,3495,0
20240517,174500,628358425,3495,3495,3495,3495,0
20240517,174400,628358425,3495,3495,3495,3495,0
20240517,174300,628358425,3495,3495,3495,3495,0
20240517,174200,628358425,3495,3495,3495,3495,0
20240517,174100,628358425,3495,3495,3495,3495,0
20240517,174000,628358425,3495,3495,3495,3495,0
20240517,173900,628358425,3495,3495,3495,3495,0
20240517,173800,628358425,3495,3495,3495,3495,0
20240517,173700,628358425,3495,3495,3495,3495,0
20240517,173600,628358425,3495,3495,3495,3495,0
20240517,173500,628358425,3495,3495,3495,3495,2085
20240517,173400,628358425,3495,3495,3495,3495,0
20240517,173300,628358425,3495,3495,3495,3495,0
20240517,173200,628358425,3495,3495,3495,3495,0
20240517,173100,628358425,3495,3495,3495,3495,0
20240517,173000,628358425,3495,3495,3495,3495,0
20240517,172900,628358425,3495,3495,3495,3495,0
20240517,172800,628358425,3495,3495,3495,3495,0
20240517,172700,628358425,3495,3495,3495,3495,0
20240517,172600,628358425,3495,3495,3495,3495,0
20240517,172500,628358425,3495,3495,3495,3495,0
20240517,172400,628358425,3495,3495,3495,3495,0
20240517,172300,628358425,3495,3495,3495,3495,0
20240517,172200,628358425,3495,3495,3495,3495,0
20240517,172100,628358425,3495,3495,3495,3495,0
20240517,172000,628358425,3495,3495,3495,3495,0
20240517,171900,628358425,3495,3495,3495,3495,0
20240517,171800,628358425,3495,3495,3495,3495,0
20240517,171700,628358425,3495,3495,3495,3495,0
20240517,171600,628358425,3495,3495,3495,3495,0
20240517,171500,628358425,3495,3495,3495,3495,0
20240517,171400,628358425,3495,3495,3495,3495,0
20240517,171300,628358425,3495,3495,3495,3495,0
20240517,171200,628358425,3495,3495,3495,3495,0
20240517,171100,628358425,3495,3495,3495,3495,0
20240517,171000,628358425,3495,3495,3495,3495,0
20240517,170900,628358425,3495,3495,3495,3495,0
20240517,170800,628358425,3495,3495,3495,3495,0
20240517,170700,628358425,3495,3495,3495,3495,0
20240517,170600,628358425,3495,3495,3495,3495,0
20240517,170500,628358425,3495,3495,3495,3495,2085
20240517,170400,628358425,3495,3495,3495,3495,0
20240517,170300,628358425,3495,3495,3495,3495,0
20240517,170200,628358425,3495,3495,3495,3495,0
20240517,170100,628358425,3495,3495,3495,3495,0
20240517,170000,628358425,3495,3495,3495,3495,0
20240517,165900,628358425,3495,3495,3495,3495,0
20240517,165800,628358425,3495,3495,3495,3495,0
20240517,165700,628358425,3495,3495,3495,3495,0
20240517,165600,628358425,3495,3495,3495,3495,0
20240517,165500,628358425,3495,3495,3495,3495,0
20240517,165400,628358425,3495,3495,3495,3495,0
20240517,165300,628358425,3495,3495,3495,3495,0
20240517,165200,628358425,3495,3495,3495,3495,0
20240517,165100,628358425,3495,3495,3495,3495,0
20240517,165000,628358425,3495,3495,3495,3495,0
20240517,164900,628358425,3495,3495,3495,3495,0
20240517,164800,628358425,3495,3495,3495,3495,0
20240517,164700,628358425,3495,3495,3495,3495,0
20240517,164600,628358425,3495,3495,3495,3495,0
20240517,164500,628358425,3495,3495,3495,3495,0
20240517,164400,628358425,3495,3495,3495,3495,0
20240517,164300,628358425,3495,3495,3495,3495,0
20240517,164200,628358425,3495,3495,3495,3495,0
20240517,164100,628358425,3495,3495,3495,3495,0
20240517,164000,628358425,3495,3495,3495,3495,0
20240517,163900,628358425,3495,3495,3495,3495,0
20240517,163800,628358425,3495,3495,3495,3495,0
20240517,163700,628358425,3495,3495,3495,3495,0
20240517,163600,628358425,3495,3495,3495,3495,0
20240517,163500,628358425,3495,3495,3495,3495,2085
20240517,163400,628358425,3495,3495,3495,3495,0
20240517,163300,628358425,3495,3495,3495,3495,0
20240517,163200,628358425,3495,3495,3495,3495,0
20240517,163100,628358425,3495,3495,3495,3495,0
20240517,163000,628358425,3495,3495,3495,3495,0
20240517,162900,628358425,3495,3495,3495,3495,0
20240517,162800,628358425,3495,3495,3495,3495,0
20240517,162700,628358425,3495,3495,3495,3495,0
20240517,162600,628358425,3495,3495,3495,3495,0
20240517,162500,628358425,3495,3495,3495,3495,0
20240517,162400,628358425,3495,3495,3495,3495,0
20240517,162300,628358425,3495,3495,3495,3495,0
20240517,162200,628358425,3495,3495,3495,3495,0
20240517,162100,628358425,3495,3495,3495,3495,0
20240517,162000,628358425,3495,3495,3495,3495,0
20240517,161900,628358425,3495,3495,3495,3495,0
20240517,161800,628358425,3495,3495,3495,3495,0
20240517,161700,628358425,3495,3495,3495,3495,0
20240517,161600,628358425,3495,3495,3495,3495,0
20240517,161500,628358425,3495,3495,3495,3495,0
20240517,161400,628358425,3495,3495,3495,3495,0
20240517,161300,628358425,3495,3495,3495,3495,0
20240517,161200,628358425,3495,3495,3495,3495,0
20240517,161100,628358425,3495,3495,3495,3495,0
20240517,161000,628358425,3495,3495,3495,3495,0
20240517,160900,628358425,3495,3495,3495,3495,0
20240517,160800,628358425,3495,3495,3495,3495,0
20240517,160700,628358425,3495,3495,3495,3495,0
20240517,160600,628358425,3495,3495,3495,3495,0
20240517,160500,628358425,3495,3495,3495,3495,2085
20240517,160400,628358425,3495,3495,3495,3495,0
20240517,160300,628358425,3495,3495,3495,3495,0
20240517,160200,628358425,3495,3495,3495,3495,0
20240517,160100,628358425,3495,3495,3495,3495,0
20240517,160000,628358425,3495,3495,3495,3495,0
20240517,155900,628358425,3495,3495,3495,3495,0
20240517,155800,628358425,3495,3495,3495,3495,0
20240517,155700,628358425,3495,3495,3495,3495,0
20240517,155600,628358425,3495,3495,3495,3495,0
20240517,155500,628358425,3495,3495,3495,3495,0
20240517,155400,628358425,3495,3495,3495,3495,0
20240517,155300,628358425,3495,3495,3495,3495,0
20240517,155200,628358425,3495,3495,3495,3495,0
20240517,155100,628358425,3495,3495,3495,3495,0
20240517,155000,628358425,3495,3495,3495,3495,0
20240517,154900,628358425,3495,3495,3495,3495,0
20240517,154800,628358425,3495,3495,3495,3495,0
20240517,154700,628358425,3495,3495,3495,3495,0
20240517,154600,628358425,3495,3495,3495,3495,0
20240517,154500,628358425,3495,3495,3495,3495,0
20240517,154400,628358425,3495,3495,3495,3495,0
20240517,154300,628358425,3495,3495,3495,3495,0
20240517,154200,628358425,3495,3495,3495,3495,0
20240517,154100,628358425,3495,3495,3495,3495,0
20240517,154000,628358425,3495,3495,3495,3495,0
20240517,153900,628358425,3495,3495,3495,3495,0
20240517,153800,628358425,3495,3495,3495,3495,0
20240517,153700,628358425,3495,3495,3495,3495,0
20240517,153600,628358425,3495,3495,3495,3495,0
20240517,153500,628358425,3495,3495,3495,3495,2085
20240517,153400,628358425,3495,3495,3495,3495,0
20240517,153300,628358425,3495,3495,3495,3495,0
20240517,153200,628358425,3495,3495,3495,3495,0
20240517,153100,628358425,3495,3495,3495,3495,0
20240517,153000,628358425,3495,3495,3495,3495,2085
20240517,152900,621071350,3490,3490,3490,3490,0
20240517,152800,621071350,3490,3490,3490,3490,0
20240517,152700,621071350,3490,3490,3490,3490,0
20240517,152600,621071350,3490,3490,3490,3490,0
20240517,152500,621071350,3490,3490,3490,3490,0
20240517,152400,621071350,3490,3490,3490,3490,0
20240517,152300,621071350,3490,3490,3490,3490,0
20240517,152200,621071350,3490,3490,3490,3490,0
20240517,152100,621071350,3490,3490,3490,3490,0
20240517,152000,621071350,3490,3490,3490,3490,0
20240517,151900,621071350,3490,3490,3495,3490,976
20240517,151800,617661260,3490,3490,3495,3490,397
20240517,151700,616274570,3490,3495,3495,3490,23
20240517,151600,616194265,3490,3490,3490,3490,60
20240517,151500,615984865,3495,3495,3495,3495,170
20240517,151400,615390715,3495,3495,3495,3495,100
20240517,151300,615041215,3495,3495,3495,3495,233
20240517,151200,614226880,3500,3490,3500,3490,81
20240517,151100,613944180,3500,3500,3500,3500,58
20240517,151000,613741180,3500,3500,3500,3500,0
20240517,150900,613741180,3500,3500,3500,3500,30
20240517,150800,613636180,3495,3495,3495,3495,1737
20240517,150700,607565365,3495,3495,3495,3495,513
20240517,150600,605772430,3500,3500,3500,3500,301
20240517,150500,604718930,3495,3495,3495,3495,3
20240517,150400,604708445,3495,3495,3495,3495,0
20240517,150300,604708445,3495,3495,3495,3495,0
20240517,150200,604708445,3495,3495,3495,3495,1
20240517,150100,604704950,3495,3500,3500,3495,2
20240517,150000,604697955,3495,3495,3495,3495,1
20240517,145900,604694460,3490,3490,3490,3490,0
20240517,145800,604694460,3490,3500,3500,3490,6
20240517,145700,604673470,3500,3500,3500,3500,0
20240517,145600,604673470,3500,3500,3500,3500,0
20240517,145500,604673470,3500,3500,3500,3500,0
20240517,145400,604673470,3500,3500,3500,3500,0
20240517,145300,604673470,3500,3500,3500,3500,1
20240517,145200,604669970,3500,3500,3500,3500,0
20240517,145100,604669970,3500,3500,3500,3500,204
20240517,145000,603955970,3500,3500,3500,3500,0
20240517,144900,603955970,3500,3500,3500,3500,250
20240517,144800,603080970,3500,3500,3500,3500,71
20240517,144700,602832470,3495,3495,3495,3495,0
20240517,144600,602832470,3495,3495,3495,3495,25
20240517,144500,602745095,3495,3495,3495,3495,215
20240517,144400,601993670,3495,3495,3495,3495,0
20240517,144300,601993670,3495,3495,3495,3495,120
20240517,144200,601574270,3495,3495,3495,3495,30
20240517,144100,601469420,3495,3490,3495,3490,1741
20240517,144000,595393190,3490,3490,3490,3490,1
20240517,143900,595389700,3490,3490,3490,3485,466
20240517,143800,593765660,3490,3490,3490,3490,348
20240517,143700,592551140,3490,3490,3490,3490,0
20240517,143600,592551140,3490,3490,3490,3490,0
20240517,143500,592551140,3490,3495,3495,3490,285
20240517,143400,591556485,3495,3495,3495,3495,14
20240517,143300,591507555,3495,3495,3495,3495,1
20240517,143200,591504060,3495,3495,3495,3495,1
20240517,143100,591500565,3485,3485,3485,3485,0
20240517,143000,591500565,3485,3485,3485,3485,1000
20240517,142900,588015565,3480,3480,3480,3480,150
20240517,142800,587493565,3480,3490,3490,3480,3208
20240517,142700,576311650,3495,3495,3495,3495,0
20240517,142600,576311650,3495,3495,3495,3495,0
20240517,142500,576311650,3495,3495,3495,3495,21
20240517,142400,576238255,3495,3490,3495,3490,4
20240517,142300,576224290,3490,3490,3490,3490,1
20240517,142200,576220800,3495,3495,3495,3495,0
20240517,142100,576220800,3495,3495,3495,3495,10
20240517,142000,576185850,3495,3495,3495,3495,100
20240517,141900,575836350,3495,3495,3495,3495,5
20240517,141800,575818875,3495,3495,3495,3495,0
20240517,141700,575818875,3495,3495,3495,3495,140
20240517,141600,575329575,3495,3495,3495,3495,0
20240517,141500,575329575,3495,3495,3495,3495,70
20240517,141400,575084925,3490,3490,3490,3490,541
20240517,141300,573196835,3490,3490,3490,3490,0
20240517,141200,573196835,3490,3490,3490,3490,0
20240517,141100,573196835,3490,3490,3490,3490,208
20240517,141000,572470915,3490,3490,3490,3490,0
20240517,140900,572470915,3490,3490,3490,3490,75
20240517,140800,572209165,3495,3495,3495,3495,410
20240517,140700,570776215,3495,3495,3495,3495,10
20240517,140600,570741265,3485,3485,3485,3485,423
20240517,140500,569267110,3485,3490,3490,3485,30
20240517,140400,569162540,3490,3490,3490,3490,0
20240517,140300,569162540,3490,3485,3490,3485,456
20240517,140200,567571900,3485,3485,3485,3485,0
20240517,140100,567571900,3485,3485,3485,3485,2846
20240517,140000,557653590,3485,3490,3490,3485,2156
20240517,135900,550139920,3495,3495,3495,3495,13
20240517,135800,550094485,3495,3495,3495,3495,2
20240517,135700,550087495,3485,3485,3485,3485,0
20240517,135600,550087495,3485,3485,3485,3485,0
20240517,135500,550087495,3485,3485,3485,3485,0
20240517,135400,550087495,3485,3485,3485,3485,0
20240517,135300,550087495,3485,3485,3485,3485,0
20240517,135200,550087495,3485,3485,3485,3485,0
20240517,135100,550087495,3485,3495,3500,3485,606
20240517,135000,547974510,3500,3500,3500,3500,1
20240517,134900,547971010,3500,3500,3500,3500,0
20240517,134800,547971010,3500,3500,3500,3500,0
20240517,134700,547971010,3500,3500,3500,3500,1
20240517,134600,547967510,3490,3490,3490,3490,0
20240517,134500,547967510,3490,3490,3490,3490,148
20240517,134400,547450990,3490,3490,3490,3490,1352
20240517,134300,542732510,3495,3495,3495,3495,3
20240517,134200,542722025,3495,3495,3495,3495,26
20240517,134100,542631155,3495,3495,3495,3495,31
20240517,134000,542522810,3495,3495,3495,3495,12
20240517,133900,542480870,3500,3500,3500,3500,0
20240517,133800,542480870,3500,3500,3500,3500,0
20240517,133700,542480870,3500,3500,3500,3500,2
20240517,133600,542473870,3495,3495,3495,3495,202
20240517,133500,541767880,3500,3495,3500,3495,5
20240517,133400,541750400,3495,3495,3495,3495,4
20240517,133300,541736420,3495,3495,3500,3490,30
20240517,133200,541631470,3490,3490,3490,3490,1
20240517,133100,541627980,3500,3500,3500,3500,50
20240517,133000,541452980,3495,3495,3495,3495,171
20240517,132900,540855335,3495,3495,3495,3495,401
20240517,132800,539453840,3495,3495,3495,3495,2
20240517,132700,539446850,3490,3490,3490,3490,0
20240517,132600,539446850,3490,3490,3490,3490,0
20240517,132500,539446850,3490,3490,3490,3490,0
20240517,132400,539446850,3490,3485,3490,3485,970
20240517,132300,536066395,3485,3485,3485,3485,1
20240517,132200,536062910,3495,3495,3495,3495,0
20240517,132100,536062910,3495,3495,3495,3495,0
20240517,132000,536062910,3495,3495,3495,3495,0
20240517,131900,536062910,3495,3495,3495,3495,0
20240517,131800,536062910,3495,3495,3495,3495,10
20240517,131700,536027960,3490,3495,3495,3485,7
20240517,131600,536003530,3485,3485,3485,3485,0
20240517,131500,536003530,3485,3485,3485,3485,1264
20240517,131400,531598490,3485,3485,3485,3485,0
20240517,131300,531598490,3485,3485,3485,3485,16
20240517,131200,531542730,3480,3485,3485,3480,160
20240517,131100,530985780,3485,3485,3485,3485,690
20240517,131000,528581130,3490,3490,3490,3490,50
20240517,130900,528406630,3485,3485,3485,3485,28
20240517,130800,528309050,3500,3500,3500,3500,100
20240517,130700,527959050,3500,3500,3500,3485,48
20240517,130600,527791155,3500,3500,3500,3500,1
20240517,130500,527787655,3485,3485,3485,3485,0
20240517,130400,527787655,3485,3485,3485,3485,0
20240517,130300,527787655,3485,3485,3485,3485,0
20240517,130200,527787655,3485,3485,3485,3485,0
20240517,130100,527787655,3485,3485,3485,3485,0
20240517,130000,527787655,3485,3485,3485,3485,455
20240517,125900,526201980,3485,3490,3490,3485,1000
20240517,125800,522713855,3495,3495,3495,3495,0
20240517,125700,522713855,3495,3495,3495,3495,300
20240517,125600,521665355,3495,3495,3495,3495,0
20240517,125500,521665355,3495,3495,3495,3495,0
20240517,125400,521665355,3495,3495,3495,3495,0
20240517,125300,521665355,3495,3495,3495,3495,286
20240517,125200,520665785,3490,3490,3490,3490,0
20240517,125100,520665785,3490,3490,3490,3490,17
20240517,125000,520606455,3490,3490,3490,3490,4
20240517,124900,520592495,3490,3490,3490,3490,1
20240517,124800,520589005,3485,3485,3485,3485,13
20240517,124700,520543700,3490,3490,3490,3490,0
20240517,124600,520543700,3490,3490,3490,3490,0
20240517,124500,520543700,3490,3490,3490,3490,8
20240517,124400,520515780,3490,3490,3490,3490,0
20240517,124300,520515780,3490,3490,3490,3490,25
20240517,124200,520428530,3490,3490,3490,3490,0
20240517,124100,520428530,3490,3490,3490,3490,0
20240517,124000,520428530,3490,3490,3490,3490,2
20240517,123900,520421550,3485,3485,3485,3485,0
20240517,123800,520421550,3485,3485,3485,3485,0
20240517,123700,520421550,3485,3490,3490,3485,800
20240517,123600,517633125,3490,3490,3490,3490,2
20240517,123500,517626145,3490,3490,3490,3490,1
20240517,123400,517622655,3485,3490,3490,3485,12
20240517,123300,517580810,3490,3490,3490,3490,0
20240517,123200,517580810,3490,3485,3490,3485,15
20240517,123100,517528465,3495,3495,3495,3495,0
20240517,123000,517528465,3495,3485,3495,3480,819
20240517,122900,514676710,3490,3495,3495,3490,33
20240517,122800,514561430,3495,3495,3495,3495,0
20240517,122700,514561430,3495,3490,3495,3490,34
20240517,122600,514442605,3490,3485,3490,3485,301
20240517,122500,513392120,3495,3490,3495,3490,498
20240517,122400,511654095,3490,3490,3490,3490,2
20240517,122300,511647115,3485,3485,3485,3485,2
20240517,122200,511640145,3485,3485,3485,3480,292
20240517,122100,510622535,3485,3485,3485,3485,10
20240517,122000,510587685,3485,3490,3490,3485,534
20240517,121900,508726685,3485,3485,3485,3485,163
20240517,121800,508158630,3485,3485,3485,3480,16
20240517,121700,508102880,3485,3485,3485,3485,55
20240517,121600,507911205,3485,3485,3485,3485,20
20240517,121500,507841505,3485,3485,3485,3480,37
20240517,121400,507712565,3485,3485,3485,3480,119
20240517,121300,507297855,3480,3480,3480,3480,500
20240517,121200,505557855,3475,3480,3480,3475,2
20240517,121100,505550900,3475,3480,3480,3475,603
20240517,121000,503452470,3480,3480,3480,3480,1000
20240517,120900,499972470,3485,3485,3485,3480,1388
20240517,120800,495141145,3490,3490,3490,3490,1
20240517,120700,495137655,3485,3490,3490,3485,1600
20240517,120600,489560430,3490,3490,3490,3485,4
20240517,120500,489546475,3485,3490,3490,3485,3
20240517,120400,489536010,3485,3485,3485,3485,0
20240517,120300,489536010,3485,3485,3485,3485,0
20240517,120200,489536010,3485,3485,3485,3485,0
20240517,120100,489536010,3485,3485,3485,3485,0
20240517,120000,489536010,3485,3485,3485,3485,0
20240517,115900,489536010,3485,3485,3485,3485,0
20240517,115800,489536010,3485,3485,3490,3480,766
20240517,115700,486866500,3480,3485,3485,3480,90
20240517,115600,486553020,3480,3485,3485,3480,100
20240517,115500,486204675,3480,3480,3480,3480,0
20240517,115400,486204675,3480,3485,3485,3480,436
20240517,115300,484687340,3485,3485,3485,3480,146
20240517,115200,484178535,3485,3490,3490,3485,2
20240517,115100,484171560,3485,3485,3485,3485,78
20240517,115000,483899730,3485,3485,3490,3485,36
20240517,114900,483774260,3480,3480,3480,3480,1
20240517,114800,483770780,3480,3480,3480,3480,0
20240517,114700,483770780,3480,3480,3480,3480,174
20240517,114600,483165260,3485,3485,3485,3480,8
20240517,114500,483137390,3480,3485,3485,3480,1146
20240517,114400,479146145,3485,3485,3485,3485,23
20240517,114300,479065990,3480,3480,3480,3480,1
20240517,114200,479062510,3485,3485,3485,3485,1713
20240517,114100,473092705,3485,3485,3490,3485,1507
20240517,114000,467833285,3490,3490,3490,3490,415
20240517,113900,466384935,3490,3490,3490,3490,0
20240517,113800,466384935,3490,3490,3490,3490,1
20240517,113700,466381445,3485,3490,3490,3485,6
20240517,113600,466360510,3485,3490,3490,3485,1926
20240517,113500,459643400,3490,3495,3495,3490,1211
20240517,113400,455414285,3500,3500,3500,3500,0
20240517,113300,455414285,3500,3505,3505,3500,12
20240517,113200,455372255,3505,3495,3505,3495,20
20240517,113100,455302260,3495,3495,3495,3495,1
20240517,113000,455298765,3490,3495,3495,3490,3
20240517,112900,455288285,3495,3495,3495,3490,293
20240517,112800,454265140,3490,3490,3490,3490,0
20240517,112700,454265140,3490,3490,3490,3490,0
20240517,112600,454265140,3490,3490,3490,3490,0
20240517,112500,454265140,3490,3505,3505,3490,3
20240517,112400,454254640,3490,3500,3520,3485,6700
20240517,112300,430856375,3500,3500,3500,3500,8
20240517,112200,430828375,3495,3495,3495,3495,2
20240517,112100,430821385,3490,3495,3495,3475,8852
20240517,112000,399997860,3500,3505,3505,3500,362
20240517,111900,398730470,3500,3505,3505,3500,52
20240517,111800,398548460,3505,3500,3515,3500,6284
20240517,111700,376500175,3500,3505,3520,3500,1443
20240517,111600,371448695,3510,3500,3530,3450,1587
20240517,111500,365893810,3530,3520,3530,3415,37138
20240517,111400,236116090,3525,3525,3525,3525,2
20240517,111300,236109040,3520,3520,3520,3520,0
20240517,111200,236109040,3520,3520,3520,3520,0
20240517,111100,236109040,3520,3520,3520,3520,331
20240517,111000,234943920,3520,3515,3520,3515,25
20240517,110900,234855995,3520,3520,3520,3520,0
20240517,110800,234855995,3520,3520,3520,3520,101
20240517,110700,234500475,3520,3525,3525,3520,2012
20240517,110600,227418215,3520,3520,3520,3520,0
20240517,110500,227418215,3520,3515,3520,3515,7
20240517,110400,227393590,3515,3520,3520,3515,132
20240517,110300,226929580,3520,3520,3520,3520,9
20240517,110200,226897900,3520,3530,3530,3520,784
20240517,110100,224138210,3520,3530,3530,3520,7
20240517,110000,224113550,3525,3525,3525,3525,44
20240517,105900,223958450,3530,3530,3530,3530,0
20240517,105800,223958450,3530,3525,3530,3525,6
20240517,105700,223937295,3525,3525,3525,3525,18
20240517,105600,223873845,3540,3530,3550,3530,7
20240517,105500,223849090,3535,3530,3550,3530,5
20240517,105400,223831395,3530,3530,3530,3530,257
20240517,105300,222924185,3530,3530,3530,3530,0
20240517,105200,222924185,3530,3525,3530,3525,107
20240517,105100,222547005,3520,3520,3520,3520,592
20240517,105000,220463165,3520,3520,3520,3520,208
20240517,104900,219731005,3520,3520,3520,3520,0
20240517,104800,219731005,3520,3520,3520,3515,882
20240517,104700,216630505,3520,3520,3520,3520,146
20240517,104600,216116585,3520,3520,3520,3520,0
20240517,104500,216116585,3520,3520,3520,3520,369
20240517,104400,214817705,3520,3520,3520,3520,6
20240517,104300,214796585,3520,3520,3520,3520,926
20240517,104200,211537065,3525,3530,3530,3525,14
20240517,104100,211487710,3530,3530,3530,3530,2
20240517,104000,211480650,3530,3530,3530,3530,0
20240517,103900,211480650,3530,3520,3530,3520,3
20240517,103800,211470080,3515,3525,3525,3515,4093
20240517,103700,197066750,3525,3530,3530,3520,197
20240517,103600,196373290,3530,3530,3530,3530,5
20240517,103500,196355640,3530,3520,3530,3520,724
20240517,103400,193807140,3520,3530,3530,3520,1036
20240517,103300,190160320,3530,3530,3530,3530,2
20240517,103200,190153260,3520,3520,3520,3520,236
20240517,103100,189322540,3530,3530,3540,3520,788
20240517,103000,186547785,3530,3525,3540,3520,2556
20240517,102900,177546685,3525,3525,3525,3525,0
20240517,102800,177546685,3525,3520,3540,3520,148
20240517,102700,177025685,3535,3535,3535,3535,0
20240517,102600,177025685,3535,3530,3540,3520,2103
20240517,102500,169619930,3540,3535,3540,3535,202
20240517,102400,168904855,3540,3535,3540,3535,2
20240517,102300,168897780,3530,3530,3530,3530,3
20240517,102200,168887190,3540,3535,3540,3535,11
20240517,102100,168848270,3540,3535,3540,3535,3
20240517,102000,168837655,3540,3545,3550,3525,4507
20240517,101900,152943720,3540,3540,3540,3540,3
20240517,101800,152933100,3540,3540,3540,3540,10
20240517,101700,152897700,3540,3555,3555,3540,1559
20240517,101600,147378240,3555,3555,3555,3555,14
20240517,101500,147328470,3560,3555,3560,3555,5
20240517,101400,147310690,3555,3555,3555,3555,0
20240517,101300,147310690,3555,3555,3555,3555,2
20240517,101200,147303580,3555,3550,3575,3550,506
20240517,101100,145504740,3560,3550,3575,3550,6
20240517,101000,145483390,3555,3555,3580,3535,12
20240517,100900,145440730,3585,3535,3585,3535,2313
20240517,100800,137234420,3535,3535,3535,3535,5
20240517,100700,137216745,3530,3530,3535,3530,264
20240517,100600,136284775,3530,3535,3535,3530,56
20240517,100500,136087090,3530,3530,3535,3530,402
20240517,100400,134667595,3530,3530,3530,3530,0
20240517,100300,134667595,3530,3530,3530,3530,123
20240517,100200,134233405,3535,3535,3535,3535,28
20240517,100100,134134425,3535,3535,3535,3535,13
20240517,100000,134088470,3535,3535,3535,3535,2
20240517,095900,134081400,3530,3535,3535,3525,181
20240517,095800,133443350,3535,3535,3535,3535,6
20240517,095700,133422140,3525,3535,3535,3525,11
20240517,095600,133383285,3535,3535,3535,3535,2
20240517,095500,133376215,3525,3535,3535,3525,5
20240517,095400,133358570,3520,3520,3520,3520,1
20240517,095300,133355050,3535,3535,3535,3520,318
20240517,095200,132234470,3530,3525,3540,3525,612
20240517,095100,130068835,3530,3535,3535,3520,13605
20240517,095000,82144595,3530,3530,3530,3530,0
20240517,094900,82144595,3530,3545,3545,3530,4253
20240517,094800,67121015,3540,3540,3540,3540,0
20240517,094700,67121015,3540,3540,3540,3540,0
20240517,094600,67121015,3540,3540,3540,3540,4
20240517,094500,67106855,3540,3540,3540,3540,0
20240517,094400,67106855,3540,3540,3540,3535,5001
20240517,094300,49417845,3550,3545,3550,3545,350
20240517,094200,48176095,3540,3550,3550,3540,729
20240517,094100,45595145,3540,3540,3540,3540,52
20240517,094000,45411065,3545,3550,3550,3545,232
20240517,093900,44588525,3550,3550,3550,3550,50
20240517,093800,44411025,3550,3550,3550,3550,3
20240517,093700,44400375,3550,3550,3550,3550,50
20240517,093600,44222875,3550,3550,3550,3550,3
20240517,093500,44212225,3550,3550,3550,3550,0
20240517,093400,44212225,3550,3550,3550,3550,17
20240517,093300,44151875,3545,3545,3545,3545,297
20240517,093200,43099010,3550,3550,3550,3550,31
20240517,093100,42988960,3545,3545,3545,3545,0
20240517,093000,42988960,3545,3545,3545,3545,604
20240517,092900,40847780,3545,3550,3550,3545,509
20240517,092800,39043330,3550,3550,3550,3550,0
20240517,092700,39043330,3550,3545,3550,3545,19
20240517,092600,38975930,3545,3545,3545,3545,0
20240517,092500,38975930,3545,3545,3545,3545,1
20240517,092400,38972385,3545,3550,3550,3545,1500
20240517,092300,33654845,3555,3545,3555,3545,42
20240517,092200,33505935,3545,3545,3545,3545,2
20240517,092100,33498845,3545,3540,3545,3540,662
20240517,092000,31155355,3545,3540,3545,3535,331
20240517,091900,29984425,3540,3540,3540,3540,679
20240517,091800,27580765,3540,3545,3545,3540,2045
20240517,091700,20339040,3545,3545,3545,3545,0
20240517,091600,20339040,3545,3550,3550,3545,600
20240517,091500,18211900,3555,3555,3555,3555,0
20240517,091400,18211900,3555,3550,3555,3545,21
20240517,091300,18137390,3545,3550,3550,3545,62
20240517,091200,17917575,3555,3560,3560,3555,3
20240517,091100,17906905,3555,3560,3560,3550,310
20240517,091000,16806330,3555,3555,3560,3555,114
20240517,090900,16400555,3555,3555,3560,3555,8
20240517,090800,16372100,3560,3560,3560,3560,0
20240517,090700,16372100,3560,3560,3560,3560,2
20240517,090600,16364980,3540,3575,3575,3540,1027
20240517,090500,12722860,3575,3575,3575,3575,2
20240517,090400,12715710,3575,3575,3575,3575,0
20240517,090300,12715710,3575,3570,3575,3570,11
20240517,090200,12676435,3575,3575,3575,3575,16
20240517,090100,12619235,3575,3560,3575,3560,8
20240517,090000,12590695,3570,3550,3570,3540,3545