KissMeData/052460/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,193100,849133105,3680,3680,3680,3680,3690
20240517,193000,849133105,3680,3680,3680,3680,0
20240517,192900,849133105,3680,3680,3680,3680,0
20240517,192800,849133105,3680,3680,3680,3680,0
20240517,192700,849133105,3680,3680,3680,3680,0
20240517,192600,849133105,3680,3680,3680,3680,0
20240517,192500,849133105,3680,3680,3680,3680,0
20240517,192400,849133105,3680,3680,3680,3680,0
20240517,192300,849133105,3680,3680,3680,3680,0
20240517,192200,849133105,3680,3680,3680,3680,0
20240517,192100,849133105,3680,3680,3680,3680,0
20240517,192000,849133105,3680,3680,3680,3680,0
20240517,191900,849133105,3680,3680,3680,3680,0
20240517,191800,849133105,3680,3680,3680,3680,0
20240517,191700,849133105,3680,3680,3680,3680,0
20240517,191600,849133105,3680,3680,3680,3680,0
20240517,191500,849133105,3680,3680,3680,3680,0
20240517,191400,849133105,3680,3680,3680,3680,0
20240517,191300,849133105,3680,3680,3680,3680,0
20240517,191200,849133105,3680,3680,3680,3680,0
20240517,191100,849133105,3680,3680,3680,3680,0
20240517,191000,849133105,3680,3680,3680,3680,0
20240517,190900,849133105,3680,3680,3680,3680,0
20240517,190800,849133105,3680,3680,3680,3680,0
20240517,190700,849133105,3680,3680,3680,3680,0
20240517,190600,849133105,3680,3680,3680,3680,0
20240517,190500,849133105,3680,3680,3680,3680,0
20240517,190400,849133105,3680,3680,3680,3680,0
20240517,190300,849133105,3680,3680,3680,3680,0
20240517,190200,849133105,3680,3680,3680,3680,0
20240517,190100,849133105,3680,3680,3680,3680,3690
20240517,190000,849133105,3680,3680,3680,3680,0
20240517,185900,849133105,3680,3680,3680,3680,0
20240517,185800,849133105,3680,3680,3680,3680,0
20240517,185700,849133105,3680,3680,3680,3680,0
20240517,185600,849133105,3680,3680,3680,3680,0
20240517,185500,849133105,3680,3680,3680,3680,0
20240517,185400,849133105,3680,3680,3680,3680,0
20240517,185300,849133105,3680,3680,3680,3680,0
20240517,185200,849133105,3680,3680,3680,3680,0
20240517,185100,849133105,3680,3680,3680,3680,0
20240517,185000,849133105,3680,3680,3680,3680,0
20240517,184900,849133105,3680,3680,3680,3680,0
20240517,184800,849133105,3680,3680,3680,3680,0
20240517,184700,849133105,3680,3680,3680,3680,0
20240517,184600,849133105,3680,3680,3680,3680,0
20240517,184500,849133105,3680,3680,3680,3680,0
20240517,184400,849133105,3680,3680,3680,3680,0
20240517,184300,849133105,3680,3680,3680,3680,0
20240517,184200,849133105,3680,3680,3680,3680,0
20240517,184100,849133105,3680,3680,3680,3680,0
20240517,184000,849133105,3680,3680,3680,3680,0
20240517,183900,849133105,3680,3680,3680,3680,0
20240517,183800,849133105,3680,3680,3680,3680,0
20240517,183700,849133105,3680,3680,3680,3680,0
20240517,183600,849133105,3680,3680,3680,3680,0
20240517,183500,849133105,3680,3680,3680,3680,0
20240517,183400,849133105,3680,3680,3680,3680,0
20240517,183300,849133105,3680,3680,3680,3680,0
20240517,183200,849133105,3680,3680,3680,3680,0
20240517,183100,849133105,3680,3680,3680,3680,3690
20240517,183000,849133105,3680,3680,3680,3680,0
20240517,182900,849133105,3680,3680,3680,3680,0
20240517,182800,849133105,3680,3680,3680,3680,0
20240517,182700,849133105,3680,3680,3680,3680,0
20240517,182600,849133105,3680,3680,3680,3680,0
20240517,182500,849133105,3680,3680,3680,3680,0
20240517,182400,849133105,3680,3680,3680,3680,0
20240517,182300,849133105,3680,3680,3680,3680,0
20240517,182200,849133105,3680,3680,3680,3680,0
20240517,182100,849133105,3680,3680,3680,3680,0
20240517,182000,849133105,3680,3680,3680,3680,0
20240517,181900,849133105,3680,3680,3680,3680,0
20240517,181800,849133105,3680,3680,3680,3680,0
20240517,181700,849133105,3680,3680,3680,3680,0
20240517,181600,849133105,3680,3680,3680,3680,0
20240517,181500,849133105,3680,3680,3680,3680,0
20240517,181400,849133105,3680,3680,3680,3680,0
20240517,181300,849133105,3680,3680,3680,3680,0
20240517,181200,849133105,3680,3680,3680,3680,0
20240517,181100,849133105,3680,3680,3680,3680,0
20240517,181000,849133105,3680,3680,3680,3680,0
20240517,180900,849133105,3680,3680,3680,3680,0
20240517,180800,849133105,3680,3680,3680,3680,0
20240517,180700,849133105,3680,3680,3680,3680,0
20240517,180600,849133105,3680,3680,3680,3680,0
20240517,180500,849133105,3680,3680,3680,3680,0
20240517,180400,849133105,3680,3680,3680,3680,0
20240517,180300,849133105,3680,3680,3680,3680,0
20240517,180200,849133105,3680,3680,3680,3680,0
20240517,180100,849133105,3680,3680,3680,3680,3690
20240517,180000,849133105,3680,3680,3680,3680,0
20240517,175900,849133105,3680,3680,3680,3680,0
20240517,175800,849133105,3680,3680,3680,3680,0
20240517,175700,849133105,3680,3680,3680,3680,0
20240517,175600,849133105,3680,3680,3680,3680,0
20240517,175500,849133105,3680,3680,3680,3680,0
20240517,175400,849133105,3680,3680,3680,3680,0
20240517,175300,849133105,3680,3680,3680,3680,0
20240517,175200,849133105,3680,3680,3680,3680,0
20240517,175100,849133105,3680,3680,3680,3680,0
20240517,175000,849133105,3680,3680,3680,3680,0
20240517,174900,849133105,3680,3680,3680,3680,0
20240517,174800,849133105,3680,3680,3680,3680,0
20240517,174700,849133105,3680,3680,3680,3680,0
20240517,174600,849133105,3680,3680,3680,3680,0
20240517,174500,849133105,3680,3680,3680,3680,0
20240517,174400,849133105,3680,3680,3680,3680,0
20240517,174300,849133105,3680,3680,3680,3680,0
20240517,174200,849133105,3680,3680,3680,3680,0
20240517,174100,849133105,3680,3680,3680,3680,0
20240517,174000,849133105,3680,3680,3680,3680,0
20240517,173900,849133105,3680,3680,3680,3680,0
20240517,173800,849133105,3680,3680,3680,3680,0
20240517,173700,849133105,3680,3680,3680,3680,0
20240517,173600,849133105,3680,3680,3680,3680,0
20240517,173500,849133105,3680,3680,3680,3680,0
20240517,173400,849133105,3680,3680,3680,3680,0
20240517,173300,849133105,3680,3680,3680,3680,0
20240517,173200,849133105,3680,3680,3680,3680,0
20240517,173100,849133105,3680,3680,3680,3680,3690
20240517,173000,849133105,3680,3680,3680,3680,0
20240517,172900,849133105,3680,3680,3680,3680,0
20240517,172800,849133105,3680,3680,3680,3680,0
20240517,172700,849133105,3680,3680,3680,3680,0
20240517,172600,849133105,3680,3680,3680,3680,0
20240517,172500,849133105,3680,3680,3680,3680,0
20240517,172400,849133105,3680,3680,3680,3680,0
20240517,172300,849133105,3680,3680,3680,3680,0
20240517,172200,849133105,3680,3680,3680,3680,0
20240517,172100,849133105,3680,3680,3680,3680,0
20240517,172000,849133105,3680,3680,3680,3680,0
20240517,171900,849133105,3680,3680,3680,3680,0
20240517,171800,849133105,3680,3680,3680,3680,0
20240517,171700,849133105,3680,3680,3680,3680,0
20240517,171600,849133105,3680,3680,3680,3680,0
20240517,171500,849133105,3680,3680,3680,3680,0
20240517,171400,849133105,3680,3680,3680,3680,0
20240517,171300,849133105,3680,3680,3680,3680,0
20240517,171200,849133105,3680,3680,3680,3680,0
20240517,171100,849133105,3680,3680,3680,3680,0
20240517,171000,849133105,3680,3680,3680,3680,0
20240517,170900,849133105,3680,3680,3680,3680,0
20240517,170800,849133105,3680,3680,3680,3680,0
20240517,170700,849133105,3680,3680,3680,3680,0
20240517,170600,849133105,3680,3680,3680,3680,0
20240517,170500,849133105,3680,3680,3680,3680,0
20240517,170400,849133105,3680,3680,3680,3680,0
20240517,170300,849133105,3680,3680,3680,3680,0
20240517,170200,849133105,3680,3680,3680,3680,0
20240517,170100,849133105,3680,3680,3680,3680,3690
20240517,170000,849133105,3680,3680,3680,3680,0
20240517,165900,849133105,3680,3680,3680,3680,0
20240517,165800,849133105,3680,3680,3680,3680,0
20240517,165700,849133105,3680,3680,3680,3680,0
20240517,165600,849133105,3680,3680,3680,3680,0
20240517,165500,849133105,3680,3680,3680,3680,0
20240517,165400,849133105,3680,3680,3680,3680,0
20240517,165300,849133105,3680,3680,3680,3680,0
20240517,165200,849133105,3680,3680,3680,3680,0
20240517,165100,849133105,3680,3680,3680,3680,0
20240517,165000,849133105,3680,3680,3680,3680,0
20240517,164900,849133105,3680,3680,3680,3680,0
20240517,164800,849133105,3680,3680,3680,3680,0
20240517,164700,849133105,3680,3680,3680,3680,0
20240517,164600,849133105,3680,3680,3680,3680,0
20240517,164500,849133105,3680,3680,3680,3680,0
20240517,164400,849133105,3680,3680,3680,3680,0
20240517,164300,849133105,3680,3680,3680,3680,0
20240517,164200,849133105,3680,3680,3680,3680,0
20240517,164100,849133105,3680,3680,3680,3680,0
20240517,164000,849133105,3680,3680,3680,3680,0
20240517,163900,849133105,3680,3680,3680,3680,0
20240517,163800,849133105,3680,3680,3680,3680,0
20240517,163700,849133105,3680,3680,3680,3680,0
20240517,163600,849133105,3680,3680,3680,3680,0
20240517,163500,849133105,3680,3680,3680,3680,0
20240517,163400,849133105,3680,3680,3680,3680,0
20240517,163300,849133105,3680,3680,3680,3680,0
20240517,163200,849133105,3680,3680,3680,3680,0
20240517,163100,849133105,3680,3680,3680,3680,3690
20240517,163000,849133105,3680,3680,3680,3680,0
20240517,162900,849133105,3680,3680,3680,3680,0
20240517,162800,849133105,3680,3680,3680,3680,0
20240517,162700,849133105,3680,3680,3680,3680,0
20240517,162600,849133105,3680,3680,3680,3680,0
20240517,162500,849133105,3680,3680,3680,3680,0
20240517,162400,849133105,3680,3680,3680,3680,0
20240517,162300,849133105,3680,3680,3680,3680,0
20240517,162200,849133105,3680,3680,3680,3680,0
20240517,162100,849133105,3680,3680,3680,3680,0
20240517,162000,849133105,3680,3680,3680,3680,0
20240517,161900,849133105,3680,3680,3680,3680,0
20240517,161800,849133105,3680,3680,3680,3680,0
20240517,161700,849133105,3680,3680,3680,3680,0
20240517,161600,849133105,3680,3680,3680,3680,0
20240517,161500,849133105,3680,3680,3680,3680,0
20240517,161400,849133105,3680,3680,3680,3680,0
20240517,161300,849133105,3680,3680,3680,3680,0
20240517,161200,849133105,3680,3680,3680,3680,0
20240517,161100,849133105,3680,3680,3680,3680,0
20240517,161000,849133105,3680,3680,3680,3680,0
20240517,160900,849133105,3680,3680,3680,3680,0
20240517,160800,849133105,3680,3680,3680,3680,0
20240517,160700,849133105,3680,3680,3680,3680,0
20240517,160600,849133105,3680,3680,3680,3680,0
20240517,160500,849133105,3680,3680,3680,3680,0
20240517,160400,849133105,3680,3680,3680,3680,0
20240517,160300,849133105,3680,3680,3680,3680,0
20240517,160200,849133105,3680,3680,3680,3680,0
20240517,160100,849133105,3680,3680,3680,3680,3690
20240517,160000,849133105,3680,3680,3680,3680,0
20240517,155900,849133105,3680,3680,3680,3680,0
20240517,155800,849133105,3680,3680,3680,3680,0
20240517,155700,849133105,3680,3680,3680,3680,0
20240517,155600,849133105,3680,3680,3680,3680,0
20240517,155500,849133105,3680,3680,3680,3680,0
20240517,155400,849133105,3680,3680,3680,3680,0
20240517,155300,849133105,3680,3680,3680,3680,0
20240517,155200,849133105,3680,3680,3680,3680,0
20240517,155100,849133105,3680,3680,3680,3680,0
20240517,155000,849133105,3680,3680,3680,3680,0
20240517,154900,849133105,3680,3680,3680,3680,0
20240517,154800,849133105,3680,3680,3680,3680,0
20240517,154700,849133105,3680,3680,3680,3680,0
20240517,154600,849133105,3680,3680,3680,3680,0
20240517,154500,849133105,3680,3680,3680,3680,0
20240517,154400,849133105,3680,3680,3680,3680,0
20240517,154300,849133105,3680,3680,3680,3680,0
20240517,154200,849133105,3680,3680,3680,3680,0
20240517,154100,849133105,3680,3680,3680,3680,0
20240517,154000,849133105,3680,3680,3680,3680,0
20240517,153900,849133105,3680,3680,3680,3680,0
20240517,153800,849133105,3680,3680,3680,3680,0
20240517,153700,849133105,3680,3680,3680,3680,0
20240517,153600,849133105,3680,3680,3680,3680,0
20240517,153500,849133105,3680,3680,3680,3680,0
20240517,153400,849133105,3680,3680,3680,3680,0
20240517,153300,849133105,3680,3680,3680,3680,0
20240517,153200,849133105,3680,3680,3680,3680,0
20240517,153100,849133105,3680,3680,3680,3680,3690
20240517,153000,849133105,3680,3680,3680,3680,3690
20240517,152900,835553905,3690,3690,3690,3690,0
20240517,152800,835553905,3690,3690,3690,3690,0
20240517,152700,835553905,3690,3690,3690,3690,0
20240517,152600,835553905,3690,3690,3690,3690,0
20240517,152500,835553905,3690,3690,3690,3690,0
20240517,152400,835553905,3690,3690,3690,3690,0
20240517,152300,835553905,3690,3690,3690,3690,0
20240517,152200,835553905,3690,3690,3690,3690,0
20240517,152100,835553905,3690,3690,3690,3690,0
20240517,152000,835553905,3690,3690,3690,3690,0
20240517,151900,835553905,3690,3675,3690,3675,1248
20240517,151800,830956570,3675,3685,3685,3675,407
20240517,151700,829458805,3675,3680,3685,3675,512
20240517,151600,827573250,3680,3675,3680,3675,288
20240517,151500,826514775,3675,3680,3680,3675,1167
20240517,151400,822220290,3675,3675,3675,3675,30
20240517,151300,822110040,3675,3675,3675,3675,0
20240517,151200,822110040,3675,3675,3675,3675,57
20240517,151100,821900565,3675,3675,3675,3675,0
20240517,151000,821900565,3675,3675,3675,3675,829
20240517,150900,818853990,3675,3675,3675,3675,10
20240517,150800,818817240,3680,3680,3680,3680,0
20240517,150700,818817240,3680,3680,3680,3680,14
20240517,150600,818765720,3675,3675,3675,3675,0
20240517,150500,818765720,3675,3675,3675,3675,99
20240517,150400,818401895,3670,3670,3670,3670,20
20240517,150300,818328495,3670,3670,3670,3670,0
20240517,150200,818328495,3670,3670,3670,3670,0
20240517,150100,818328495,3670,3670,3670,3670,0
20240517,150000,818328495,3670,3670,3670,3670,100
20240517,145900,817961495,3675,3675,3675,3675,0
20240517,145800,817961495,3675,3675,3675,3675,0
20240517,145700,817961495,3675,3675,3675,3675,321
20240517,145600,816781820,3675,3675,3675,3675,8
20240517,145500,816752420,3675,3675,3675,3675,14
20240517,145400,816700970,3675,3675,3675,3675,0
20240517,145300,816700970,3675,3675,3675,3675,100
20240517,145200,816333470,3680,3680,3680,3680,0
20240517,145100,816333470,3680,3680,3680,3665,362
20240517,145000,815006440,3680,3680,3680,3680,141
20240517,144900,814487560,3680,3680,3680,3680,199
20240517,144800,813755240,3680,3680,3680,3680,112
20240517,144700,813343080,3690,3690,3690,3690,0
20240517,144600,813343080,3690,3690,3690,3690,1023
20240517,144500,809568210,3690,3680,3690,3680,550
20240517,144400,807543710,3690,3690,3690,3690,0
20240517,144300,807543710,3690,3690,3690,3690,0
20240517,144200,807543710,3690,3690,3690,3690,87
20240517,144100,807222680,3690,3690,3690,3690,1341
20240517,144000,802274390,3690,3690,3690,3690,0
20240517,143900,802274390,3690,3690,3690,3690,0
20240517,143800,802274390,3690,3690,3690,3690,626
20240517,143700,799964450,3700,3700,3700,3700,137
20240517,143600,799457550,3700,3700,3700,3700,14
20240517,143500,799405750,3680,3700,3700,3680,303
20240517,143400,798284670,3690,3690,3690,3690,0
20240517,143300,798284670,3690,3690,3690,3690,567
20240517,143200,796192440,3690,3690,3700,3680,1194
20240517,143100,791785370,3690,3690,3690,3690,0
20240517,143000,791785370,3690,3690,3690,3690,0
20240517,142900,791785370,3690,3690,3690,3690,302
20240517,142800,790670990,3690,3690,3690,3690,0
20240517,142700,790670990,3690,3690,3690,3690,21
20240517,142600,790593500,3690,3690,3690,3690,0
20240517,142500,790593500,3690,3690,3690,3690,0
20240517,142400,790593500,3690,3690,3690,3690,208
20240517,142300,789825980,3690,3690,3690,3690,302
20240517,142200,788711600,3665,3665,3665,3665,0
20240517,142100,788711600,3665,3665,3665,3665,0
20240517,142000,788711600,3665,3665,3665,3665,200
20240517,141900,787978600,3690,3690,3690,3690,51
20240517,141800,787790410,3685,3685,3685,3685,7
20240517,141700,787764615,3685,3685,3685,3665,413
20240517,141600,786244650,3690,3690,3690,3690,0
20240517,141500,786244650,3690,3690,3690,3690,141
20240517,141400,785724360,3665,3670,3670,3665,2267
20240517,141300,777411390,3670,3670,3670,3670,0
20240517,141200,777411390,3670,3690,3690,3670,806
20240517,141100,774445940,3690,3690,3690,3690,0
20240517,141000,774445940,3690,3690,3690,3690,0
20240517,140900,774445940,3690,3690,3690,3690,0
20240517,140800,774445940,3690,3690,3690,3690,7
20240517,140700,774420110,3690,3690,3690,3690,14
20240517,140600,774368450,3690,3690,3690,3690,443
20240517,140500,772733780,3675,3675,3675,3675,0
20240517,140400,772733780,3675,3675,3675,3675,190
20240517,140300,772035530,3690,3690,3690,3690,0
20240517,140200,772035530,3690,3690,3690,3690,0
20240517,140100,772035530,3690,3690,3690,3690,0
20240517,140000,772035530,3690,3670,3690,3670,731
20240517,135900,769346720,3690,3690,3690,3690,7
20240517,135800,769320890,3690,3690,3690,3690,155
20240517,135700,768748940,3670,3670,3670,3670,0
20240517,135600,768748940,3670,3670,3670,3670,0
20240517,135500,768748940,3670,3670,3670,3670,3
20240517,135400,768737930,3695,3675,3695,3670,1693
20240517,135300,762511595,3675,3675,3675,3675,1724
20240517,135200,756175895,3695,3695,3695,3695,0
20240517,135100,756175895,3695,3695,3695,3695,0
20240517,135000,756175895,3695,3695,3695,3695,0
20240517,134900,756175895,3695,3685,3695,3680,1753
20240517,134800,749707685,3685,3685,3685,3685,14
20240517,134700,749656095,3675,3675,3675,3675,0
20240517,134600,749656095,3675,3675,3675,3675,156
20240517,134500,749082795,3685,3685,3685,3685,2
20240517,134400,749075425,3695,3695,3695,3695,0
20240517,134300,749075425,3695,3695,3695,3695,302
20240517,134200,747959535,3695,3695,3695,3695,10
20240517,134100,747922585,3695,3695,3695,3695,0
20240517,134000,747922585,3695,3695,3695,3695,148
20240517,133900,747375725,3695,3695,3695,3695,15
20240517,133800,747320300,3695,3695,3695,3695,0
20240517,133700,747320300,3695,3690,3695,3690,302
20240517,133600,746204825,3675,3680,3680,3675,500
20240517,133500,744366230,3680,3680,3680,3680,0
20240517,133400,744366230,3680,3680,3680,3680,0
20240517,133300,744366230,3680,3680,3680,3680,631
20240517,133200,742044150,3705,3705,3705,3705,0
20240517,133100,742044150,3705,3700,3705,3700,302
20240517,133000,740926130,3680,3680,3680,3680,100
20240517,132900,740558130,3700,3700,3700,3700,36
20240517,132800,740424930,3700,3700,3700,3700,252
20240517,132700,739492530,3700,3700,3700,3700,1
20240517,132600,739488830,3680,3700,3700,3680,786
20240517,132500,736580650,3700,3700,3700,3700,5
20240517,132400,736562150,3700,3700,3700,3700,1093
20240517,132300,732518050,3700,3675,3700,3675,291
20240517,132200,731445100,3675,3675,3675,3675,0
20240517,132100,731445100,3675,3675,3675,3675,219
20240517,132000,730640275,3675,3700,3700,3675,3301
20240517,131900,718486335,3700,3690,3700,3690,549
20240517,131800,716460385,3690,3695,3695,3690,186
20240517,131700,715773165,3695,3695,3695,3695,350
20240517,131600,714479915,3700,3700,3700,3700,1
20240517,131500,714476215,3700,3700,3700,3700,944
20240517,131400,710983415,3700,3685,3700,3685,394
20240517,131300,709526995,3690,3690,3690,3690,19
20240517,131200,709456885,3700,3700,3700,3700,0
20240517,131100,709456885,3700,3700,3700,3700,10
20240517,131000,709419885,3700,3700,3700,3700,21
20240517,130900,709342185,3705,3705,3705,3705,100
20240517,130800,708971685,3690,3705,3705,3690,513
20240517,130700,707074170,3705,3705,3705,3705,0
20240517,130600,707074170,3705,3705,3705,3705,141
20240517,130500,706551765,3700,3695,3700,3690,2816
20240517,130400,696133105,3700,3700,3700,3700,0
20240517,130300,696133105,3700,3695,3700,3695,302
20240517,130200,695016400,3685,3685,3685,3685,167
20240517,130100,694401005,3685,3685,3685,3685,200
20240517,130000,693664005,3685,3700,3700,3685,1484
20240517,125900,688191980,3695,3700,3700,3695,2067
20240517,125800,680552920,3700,3700,3700,3700,2626
20240517,125700,670836720,3710,3700,3710,3700,513
20240517,125600,668934190,3700,3710,3710,3700,1061
20240517,125500,664999880,3700,3700,3700,3700,60
20240517,125400,664777880,3700,3700,3700,3695,1377
20240517,125300,659685695,3695,3705,3705,3695,2857
20240517,125200,649128070,3705,3705,3705,3705,239
20240517,125100,648242575,3710,3705,3710,3705,316
20240517,125000,647071775,3705,3705,3705,3705,0
20240517,124900,647071775,3705,3705,3705,3705,0
20240517,124800,647071775,3705,3705,3705,3705,141
20240517,124700,646549370,3695,3705,3705,3695,271
20240517,124600,645545325,3705,3705,3705,3705,20
20240517,124500,645471225,3705,3700,3705,3700,408
20240517,124400,643959770,3685,3690,3690,3685,112
20240517,124300,643546500,3690,3690,3690,3690,40
20240517,124200,643398900,3690,3695,3695,3690,2500
20240517,124100,634173070,3705,3700,3705,3700,68
20240517,124000,633921400,3705,3705,3705,3705,141
20240517,123900,633398995,3705,3705,3705,3705,302
20240517,123800,632280085,3690,3690,3690,3690,0
20240517,123700,632280085,3690,3690,3690,3690,200
20240517,123600,631542085,3690,3710,3710,3690,4482
20240517,123500,614994995,3710,3710,3710,3700,377
20240517,123400,613599585,3710,3710,3710,3710,803
20240517,123300,610620455,3710,3720,3720,3710,311
20240517,123200,609463575,3720,3710,3720,3710,2138
20240517,123100,601517095,3710,3700,3710,3700,15
20240517,123000,601461455,3705,3710,3710,3705,1072
20240517,122900,597488115,3705,3700,3710,3695,7598
20240517,122800,569365100,3695,3690,3695,3685,2544
20240517,122700,559968480,3690,3685,3690,3685,205
20240517,122600,559212115,3685,3690,3690,3685,704
20240517,122500,556617345,3685,3690,3690,3685,3
20240517,122400,556606285,3685,3680,3685,3680,674
20240517,122300,554123300,3680,3680,3680,3680,363
20240517,122200,552787460,3685,3685,3685,3685,316
20240517,122100,551623000,3685,3685,3685,3685,921
20240517,122000,548229115,3685,3685,3685,3685,0
20240517,121900,548229115,3685,3685,3685,3685,457
20240517,121800,546545070,3690,3685,3690,3685,399
20240517,121700,545074590,3690,3690,3690,3690,0
20240517,121600,545074590,3690,3690,3690,3680,510
20240517,121500,543192755,3690,3690,3690,3690,5
20240517,121400,543174305,3690,3680,3690,3680,11
20240517,121300,543133735,3690,3685,3690,3685,1713
20240517,121200,536818280,3690,3690,3690,3690,474
20240517,121100,535069220,3690,3690,3690,3690,303
20240517,121000,533951150,3690,3690,3690,3690,0
20240517,120900,533951150,3690,3690,3690,3690,27
20240517,120800,533851520,3690,3685,3690,3680,12
20240517,120700,533807285,3690,3690,3690,3690,0
20240517,120600,533807285,3690,3685,3690,3685,108
20240517,120500,533408770,3690,3685,3690,3685,471
20240517,120400,531670915,3690,3690,3690,3690,562
20240517,120300,529597135,3695,3695,3695,3695,14
20240517,120200,529545405,3695,3695,3695,3695,1676
20240517,120100,523352585,3695,3695,3695,3695,376
20240517,120000,521963265,3690,3685,3695,3685,2648
20240517,115900,512192150,3685,3685,3685,3685,349
20240517,115800,510906085,3685,3685,3685,3685,0
20240517,115700,510906085,3685,3685,3685,3685,500
20240517,115600,509063585,3685,3670,3685,3670,709
20240517,115500,506457070,3670,3670,3670,3670,0
20240517,115400,506457070,3670,3670,3670,3670,33
20240517,115300,506335960,3670,3670,3685,3670,545
20240517,115200,504331550,3680,3680,3680,3680,0
20240517,115100,504331550,3680,3680,3680,3680,2
20240517,115000,504324190,3670,3670,3670,3670,2
20240517,114900,504316850,3670,3675,3675,3670,84
20240517,114800,504008310,3675,3675,3680,3675,675
20240517,114700,501524830,3680,3680,3680,3680,14
20240517,114600,501473310,3680,3680,3680,3680,124
20240517,114500,501016990,3680,3680,3680,3675,1412
20240517,114400,495820885,3675,3675,3675,3675,42
20240517,114300,495666535,3675,3675,3675,3665,324
20240517,114200,494475935,3675,3670,3675,3670,1098
20240517,114100,490441335,3670,3670,3670,3670,0
20240517,114000,490441335,3670,3670,3670,3670,10
20240517,113900,490404635,3675,3675,3675,3675,19
20240517,113800,490334810,3675,3670,3675,3670,2409
20240517,113700,481481810,3670,3670,3670,3670,385
20240517,113600,480068860,3675,3670,3675,3670,1412
20240517,113500,474884485,3670,3665,3670,3660,1065
20240517,113400,470978620,3670,3670,3670,3670,14
20240517,113300,470927240,3670,3665,3670,3665,449
20240517,113200,469279700,3665,3665,3665,3665,22
20240517,113100,469199070,3665,3665,3665,3665,0
20240517,113000,469199070,3665,3660,3665,3660,732
20240517,112900,466517745,3665,3665,3665,3665,10
20240517,112800,466481095,3665,3660,3665,3660,775
20240517,112700,463641415,3665,3665,3665,3665,17
20240517,112600,463579110,3665,3665,3665,3665,379
20240517,112500,462190075,3660,3665,3665,3660,593
20240517,112400,460018180,3665,3660,3665,3660,259
20240517,112300,459070145,3660,3660,3660,3660,345
20240517,112200,457807445,3660,3660,3660,3660,1092
20240517,112100,453810725,3660,3660,3660,3660,250
20240517,112000,452895725,3660,3660,3660,3660,0
20240517,111900,452895725,3660,3660,3660,3660,150
20240517,111800,452346725,3655,3655,3655,3655,0
20240517,111700,452346725,3655,3655,3655,3655,491
20240517,111600,450552120,3655,3655,3655,3655,107
20240517,111500,450161035,3655,3660,3660,3655,405
20240517,111400,448680685,3660,3655,3660,3655,925
20240517,111300,445297775,3655,3650,3655,3650,542
20240517,111200,443318490,3650,3650,3650,3650,602
20240517,111100,441121190,3655,3655,3655,3655,0
20240517,111000,441121190,3655,3650,3655,3650,250
20240517,110900,440207610,3655,3655,3655,3655,1
20240517,110800,440203955,3655,3655,3655,3655,7
20240517,110700,440178370,3655,3655,3655,3655,250
20240517,110600,439264620,3655,3655,3655,3655,183
20240517,110500,438595755,3655,3655,3655,3655,119
20240517,110400,438160810,3655,3655,3655,3655,142
20240517,110300,437641800,3655,3655,3655,3655,340
20240517,110200,436399100,3650,3640,3650,3640,290
20240517,110100,435341000,3650,3650,3650,3650,100
20240517,110000,434976000,3650,3650,3650,3650,250
20240517,105900,434063500,3635,3635,3635,3635,0
20240517,105800,434063500,3635,3635,3635,3635,0
20240517,105700,434063500,3635,3650,3650,3635,413
20240517,105600,432557265,3650,3650,3650,3635,310
20240517,105500,431426455,3635,3635,3635,3635,40
20240517,105400,431281055,3650,3650,3650,3650,0
20240517,105300,431281055,3650,3650,3650,3650,250
20240517,105200,430368555,3630,3630,3630,3630,2
20240517,105100,430361295,3630,3630,3630,3630,0
20240517,105000,430361295,3630,3650,3650,3630,290
20240517,104900,429303595,3650,3650,3650,3650,7
20240517,104800,429278045,3650,3650,3650,3650,4
20240517,104700,429263445,3650,3650,3650,3650,0
20240517,104600,429263445,3650,3650,3650,3650,265
20240517,104500,428296195,3625,3625,3625,3625,50
20240517,104400,428114945,3650,3650,3650,3650,0
20240517,104300,428114945,3650,3645,3650,3645,250
20240517,104200,427203565,3625,3625,3625,3625,0
20240517,104100,427203565,3625,3625,3625,3625,5
20240517,104000,427185440,3645,3645,3645,3645,0
20240517,103900,427185440,3645,3645,3645,3645,276
20240517,103800,426179420,3650,3650,3650,3650,142
20240517,103700,425661120,3645,3645,3645,3645,0
20240517,103600,425661120,3645,3640,3645,3640,937
20240517,103500,422247790,3635,3635,3635,3635,634
20240517,103400,419943200,3640,3640,3640,3640,0
20240517,103300,419943200,3640,3630,3640,3630,1295
20240517,103200,415230700,3615,3615,3615,3615,101
20240517,103100,414865585,3610,3610,3610,3610,0
20240517,103000,414865585,3610,3625,3630,3610,143
20240517,102900,414346670,3610,3630,3630,3610,191
20240517,102800,413653670,3610,3610,3630,3610,1005
20240517,102700,410005620,3610,3635,3640,3610,125
20240517,102600,409551330,3605,3635,3640,3605,2986
20240517,102500,398763355,3615,3620,3620,3615,584
20240517,102400,396649280,3620,3620,3620,3620,5
20240517,102300,396631180,3640,3620,3640,3620,160
20240517,102200,396049060,3615,3625,3625,3615,3000
20240517,102100,385183105,3640,3640,3640,3640,142
20240517,102000,384666225,3625,3625,3625,3625,1000
20240517,101900,381041225,3625,3640,3645,3625,251
20240517,101800,380127345,3625,3630,3630,3625,38
20240517,101700,379989540,3645,3640,3645,3640,172
20240517,101600,379363385,3635,3635,3635,3635,629
20240517,101500,377076970,3650,3645,3650,3640,1163
20240517,101400,372841015,3650,3650,3650,3650,0
20240517,101300,372841015,3650,3650,3650,3650,82
20240517,101200,372541715,3660,3655,3660,3655,335
20240517,101100,371316860,3640,3640,3655,3640,207
20240517,101000,370563365,3655,3655,3655,3655,23
20240517,100900,370479300,3655,3655,3655,3655,250
20240517,100800,369565550,3640,3640,3655,3640,39
20240517,100700,369423365,3655,3655,3655,3655,107
20240517,100600,369032280,3655,3655,3655,3655,250
20240517,100500,368118530,3655,3655,3655,3655,1
20240517,100400,368114875,3660,3660,3660,3660,162
20240517,100300,367521955,3660,3660,3660,3660,0
20240517,100200,367521955,3660,3660,3660,3660,11
20240517,100100,367481695,3660,3655,3660,3635,903
20240517,100000,364177945,3640,3640,3640,3640,30
20240517,095900,364068745,3655,3655,3655,3655,12
20240517,095800,364024885,3655,3635,3655,3635,119
20240517,095700,363591980,3635,3660,3660,3635,109
20240517,095600,363193090,3665,3655,3665,3655,1543
20240517,095500,357545770,3660,3635,3660,3635,293
20240517,095400,356477165,3635,3635,3635,3635,9
20240517,095300,356444450,3660,3660,3660,3660,0
20240517,095200,356444450,3660,3660,3660,3635,379
20240517,095100,355057335,3660,3660,3660,3660,0
20240517,095000,355057335,3660,3635,3660,3635,8
20240517,094900,355028230,3630,3670,3670,3630,10638
20240517,094800,316297585,3660,3660,3675,3660,1594
20240517,094700,310453170,3660,3655,3660,3655,1761
20240517,094600,304012255,3655,3645,3655,3645,250
20240517,094500,303099585,3655,3655,3655,3655,0
20240517,094400,303099585,3655,3650,3655,3645,483
20240517,094300,301335595,3655,3650,3655,3650,51
20240517,094200,301149440,3650,3650,3650,3650,212
20240517,094100,300375640,3650,3650,3650,3645,323
20240517,094000,299196740,3655,3650,3655,3650,844
20240517,093900,296113015,3655,3655,3655,3655,657
20240517,093800,293711680,3645,3660,3660,3645,847
20240517,093700,290619210,3660,3660,3660,3660,107
20240517,093600,290227590,3660,3645,3660,3645,587
20240517,093500,288082015,3655,3650,3655,3650,255
20240517,093400,287151260,3640,3640,3640,3640,120
20240517,093300,286714460,3640,3640,3650,3640,515
20240517,093200,284837740,3650,3645,3650,3645,420
20240517,093100,283305085,3645,3640,3645,3640,230
20240517,093000,282466885,3640,3640,3640,3640,344
20240517,092900,281214725,3640,3645,3645,3640,1104
20240517,092800,277196040,3640,3650,3650,3640,427
20240517,092700,275637760,3650,3650,3650,3640,1652
20240517,092600,269615330,3650,3655,3655,3650,652
20240517,092500,267233865,3655,3655,3660,3655,2139
20240517,092400,259415715,3640,3640,3655,3635,1481
20240517,092300,254010105,3640,3630,3640,3630,136
20240517,092200,253515960,3630,3645,3650,3630,5012
20240517,092100,235235515,3630,3650,3650,3630,198
20240517,092000,234515655,3650,3640,3650,3630,218
20240517,091900,233721415,3640,3645,3645,3630,400
20240517,091800,232263485,3630,3630,3645,3630,17
20240517,091700,232201760,3645,3630,3645,3630,242
20240517,091600,231321785,3630,3630,3630,3630,1
20240517,091500,231318155,3630,3650,3650,3630,377
20240517,091400,229942165,3630,3640,3650,3630,895
20240517,091300,226691265,3635,3635,3650,3635,1070
20240517,091200,222797095,3650,3655,3660,3640,5755
20240517,091100,201817985,3660,3630,3660,3630,2420
20240517,091000,192983840,3630,3630,3630,3630,127
20240517,090900,192522830,3630,3610,3630,3610,153
20240517,090800,191970480,3610,3625,3635,3610,4890
20240517,090700,174243625,3605,3625,3635,3605,1266
20240517,090600,169668525,3605,3625,3625,3605,7392
20240517,090500,142946450,3640,3625,3640,3625,2003
20240517,090400,135685560,3625,3630,3630,3625,5680
20240517,090300,115090685,3630,3640,3650,3625,3345
20240517,090200,102912280,3640,3640,3645,3625,3037
20240517,090100,91855345,3625,3630,3640,3620,2916
20240517,090000,81257385,3620,3655,3655,3605,22240