KissMeData/001200/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,183300,2847513780,4410,4410,4410,4410,54979
20240503,183200,2847513780,4410,4410,4410,4410,0
20240503,183100,2847513780,4410,4410,4410,4410,0
20240503,183000,2847513780,4410,4410,4410,4410,0
20240503,182900,2847513780,4410,4410,4410,4410,0
20240503,182800,2847513780,4410,4410,4410,4410,0
20240503,182700,2847513780,4410,4410,4410,4410,0
20240503,182600,2847513780,4410,4410,4410,4410,0
20240503,182500,2847513780,4410,4410,4410,4410,0
20240503,182400,2847513780,4410,4410,4410,4410,0
20240503,182300,2847513780,4410,4410,4410,4410,0
20240503,182200,2847513780,4410,4410,4410,4410,0
20240503,182100,2847513780,4410,4410,4410,4410,0
20240503,182000,2847513780,4410,4410,4410,4410,0
20240503,181900,2847513780,4410,4410,4410,4410,0
20240503,181800,2847513780,4410,4410,4410,4410,0
20240503,181700,2847513780,4410,4410,4410,4410,0
20240503,181600,2847513780,4410,4410,4410,4410,0
20240503,181500,2847513780,4410,4410,4410,4410,0
20240503,181400,2847513780,4410,4410,4410,4410,0
20240503,181300,2847513780,4410,4410,4410,4410,0
20240503,181200,2847513780,4410,4410,4410,4410,0
20240503,181100,2847513780,4410,4410,4410,4410,0
20240503,181000,2847513780,4410,4410,4410,4410,0
20240503,180900,2847513780,4410,4410,4410,4410,0
20240503,180800,2847513780,4410,4410,4410,4410,0
20240503,180700,2847513780,4410,4410,4410,4410,0
20240503,180600,2847513780,4410,4410,4410,4410,0
20240503,180500,2847513780,4410,4410,4410,4410,0
20240503,180400,2847513780,4410,4410,4410,4410,0
20240503,180300,2847513780,4410,4410,4410,4410,54979
20240503,180200,2847513780,4410,4410,4410,4410,0
20240503,180100,2847513780,4410,4410,4410,4410,0
20240503,180000,2847513780,4410,4410,4410,4410,0
20240503,175900,2847513780,4410,4410,4410,4410,0
20240503,175800,2847513780,4410,4410,4410,4410,0
20240503,175700,2847513780,4410,4410,4410,4410,0
20240503,175600,2847513780,4410,4410,4410,4410,0
20240503,175500,2847513780,4410,4410,4410,4410,0
20240503,175400,2847513780,4410,4410,4410,4410,0
20240503,175300,2847513780,4410,4410,4410,4410,0
20240503,175200,2847513780,4410,4410,4410,4410,0
20240503,175100,2847513780,4410,4410,4410,4410,0
20240503,175000,2847513780,4410,4410,4410,4410,0
20240503,174900,2847513780,4410,4410,4410,4410,0
20240503,174800,2847513780,4410,4410,4410,4410,0
20240503,174700,2847513780,4410,4410,4410,4410,0
20240503,174600,2847513780,4410,4410,4410,4410,0
20240503,174500,2847513780,4410,4410,4410,4410,0
20240503,174400,2847513780,4410,4410,4410,4410,0
20240503,174300,2847513780,4410,4410,4410,4410,0
20240503,174200,2847513780,4410,4410,4410,4410,0
20240503,174100,2847513780,4410,4410,4410,4410,0
20240503,174000,2847513780,4410,4410,4410,4410,0
20240503,173900,2847513780,4410,4410,4410,4410,0
20240503,173800,2847513780,4410,4410,4410,4410,0
20240503,173700,2847513780,4410,4410,4410,4410,0
20240503,173600,2847513780,4410,4410,4410,4410,0
20240503,173500,2847513780,4410,4410,4410,4410,0
20240503,173400,2847513780,4410,4410,4410,4410,0
20240503,173300,2847513780,4410,4410,4410,4410,54979
20240503,173200,2847513780,4410,4410,4410,4410,0
20240503,173100,2847513780,4410,4410,4410,4410,0
20240503,173000,2847513780,4410,4410,4410,4410,0
20240503,172900,2847513780,4410,4410,4410,4410,0
20240503,172800,2847513780,4410,4410,4410,4410,0
20240503,172700,2847513780,4410,4410,4410,4410,0
20240503,172600,2847513780,4410,4410,4410,4410,0
20240503,172500,2847513780,4410,4410,4410,4410,0
20240503,172400,2847513780,4410,4410,4410,4410,0
20240503,172300,2847513780,4410,4410,4410,4410,0
20240503,172200,2847513780,4410,4410,4410,4410,0
20240503,172100,2847513780,4410,4410,4410,4410,0
20240503,172000,2847513780,4410,4410,4410,4410,0
20240503,171900,2847513780,4410,4410,4410,4410,0
20240503,171800,2847513780,4410,4410,4410,4410,0
20240503,171700,2847513780,4410,4410,4410,4410,0
20240503,171600,2847513780,4410,4410,4410,4410,0
20240503,171500,2847513780,4410,4410,4410,4410,0
20240503,171400,2847513780,4410,4410,4410,4410,0
20240503,171300,2847513780,4410,4410,4410,4410,0
20240503,171200,2847513780,4410,4410,4410,4410,0
20240503,171100,2847513780,4410,4410,4410,4410,0
20240503,171000,2847513780,4410,4410,4410,4410,0
20240503,170900,2847513780,4410,4410,4410,4410,0
20240503,170800,2847513780,4410,4410,4410,4410,0
20240503,170700,2847513780,4410,4410,4410,4410,0
20240503,170600,2847513780,4410,4410,4410,4410,0
20240503,170500,2847513780,4410,4410,4410,4410,0
20240503,170400,2847513780,4410,4410,4410,4410,0
20240503,170300,2847513780,4410,4410,4410,4410,54979
20240503,170200,2847513780,4410,4410,4410,4410,0
20240503,170100,2847513780,4410,4410,4410,4410,0
20240503,170000,2847513780,4410,4410,4410,4410,0
20240503,165900,2847513780,4410,4410,4410,4410,0
20240503,165800,2847513780,4410,4410,4410,4410,0
20240503,165700,2847513780,4410,4410,4410,4410,0
20240503,165600,2847513780,4410,4410,4410,4410,0
20240503,165500,2847513780,4410,4410,4410,4410,0
20240503,165400,2847513780,4410,4410,4410,4410,0
20240503,165300,2847513780,4410,4410,4410,4410,0
20240503,165200,2847513780,4410,4410,4410,4410,0
20240503,165100,2847513780,4410,4410,4410,4410,0
20240503,165000,2847513780,4410,4410,4410,4410,0
20240503,164900,2847513780,4410,4410,4410,4410,0
20240503,164800,2847513780,4410,4410,4410,4410,0
20240503,164700,2847513780,4410,4410,4410,4410,0
20240503,164600,2847513780,4410,4410,4410,4410,0
20240503,164500,2847513780,4410,4410,4410,4410,0
20240503,164400,2847513780,4410,4410,4410,4410,0
20240503,164300,2847513780,4410,4410,4410,4410,0
20240503,164200,2847513780,4410,4410,4410,4410,0
20240503,164100,2847513780,4410,4410,4410,4410,0
20240503,164000,2847513780,4410,4410,4410,4410,0
20240503,163900,2847513780,4410,4410,4410,4410,0
20240503,163800,2847513780,4410,4410,4410,4410,0
20240503,163700,2847513780,4410,4410,4410,4410,0
20240503,163600,2847513780,4410,4410,4410,4410,0
20240503,163500,2847513780,4410,4410,4410,4410,0
20240503,163400,2847513780,4410,4410,4410,4410,0
20240503,163300,2847513780,4410,4410,4410,4410,54979
20240503,163200,2847513780,4410,4410,4410,4410,0
20240503,163100,2847513780,4410,4410,4410,4410,0
20240503,163000,2847513780,4410,4410,4410,4410,0
20240503,162900,2847513780,4410,4410,4410,4410,0
20240503,162800,2847513780,4410,4410,4410,4410,0
20240503,162700,2847513780,4410,4410,4410,4410,0
20240503,162600,2847513780,4410,4410,4410,4410,0
20240503,162500,2847513780,4410,4410,4410,4410,0
20240503,162400,2847513780,4410,4410,4410,4410,0
20240503,162300,2847513780,4410,4410,4410,4410,0
20240503,162200,2847513780,4410,4410,4410,4410,0
20240503,162100,2847513780,4410,4410,4410,4410,0
20240503,162000,2847513780,4410,4410,4410,4410,0
20240503,161900,2847513780,4410,4410,4410,4410,0
20240503,161800,2847513780,4410,4410,4410,4410,0
20240503,161700,2847513780,4410,4410,4410,4410,0
20240503,161600,2847513780,4410,4410,4410,4410,0
20240503,161500,2847513780,4410,4410,4410,4410,0
20240503,161400,2847513780,4410,4410,4410,4410,0
20240503,161300,2847513780,4410,4410,4410,4410,0
20240503,161200,2847513780,4410,4410,4410,4410,0
20240503,161100,2847513780,4410,4410,4410,4410,0
20240503,161000,2847513780,4410,4410,4410,4410,0
20240503,160900,2847513780,4410,4410,4410,4410,0
20240503,160800,2847513780,4410,4410,4410,4410,0
20240503,160700,2847513780,4410,4410,4410,4410,0
20240503,160600,2847513780,4410,4410,4410,4410,0
20240503,160500,2847513780,4410,4410,4410,4410,0
20240503,160400,2847513780,4410,4410,4410,4410,0
20240503,160300,2847513780,4410,4410,4410,4410,54979
20240503,160200,2847513780,4410,4410,4410,4410,0
20240503,160100,2847513780,4410,4410,4410,4410,0
20240503,160000,2847513780,4410,4410,4410,4410,0
20240503,155900,2847513780,4410,4410,4410,4410,0
20240503,155800,2847513780,4410,4410,4410,4410,0
20240503,155700,2847513780,4410,4410,4410,4410,0
20240503,155600,2847513780,4410,4410,4410,4410,0
20240503,155500,2847513780,4410,4410,4410,4410,0
20240503,155400,2847513780,4410,4410,4410,4410,0
20240503,155300,2847513780,4410,4410,4410,4410,0
20240503,155200,2847513780,4410,4410,4410,4410,0
20240503,155100,2847513780,4410,4410,4410,4410,0
20240503,155000,2847513780,4410,4410,4410,4410,0
20240503,154900,2847513780,4410,4410,4410,4410,0
20240503,154800,2847513780,4410,4410,4410,4410,0
20240503,154700,2847513780,4410,4410,4410,4410,0
20240503,154600,2847513780,4410,4410,4410,4410,0
20240503,154500,2847513780,4410,4410,4410,4410,0
20240503,154400,2847513780,4410,4410,4410,4410,0
20240503,154300,2847513780,4410,4410,4410,4410,0
20240503,154200,2847513780,4410,4410,4410,4410,0
20240503,154100,2847513780,4410,4410,4410,4410,0
20240503,154000,2847513780,4410,4410,4410,4410,0
20240503,153900,2847513780,4410,4410,4410,4410,0
20240503,153800,2847513780,4410,4410,4410,4410,0
20240503,153700,2847513780,4410,4410,4410,4410,0
20240503,153600,2847513780,4410,4410,4410,4410,0
20240503,153500,2847513780,4410,4410,4410,4410,0
20240503,153400,2847513780,4410,4410,4410,4410,0
20240503,153300,2847513780,4410,4410,4410,4410,54979
20240503,153200,2847513780,4410,4410,4410,4410,0
20240503,153100,2847513780,4410,4410,4410,4410,0
20240503,153000,2847513780,4410,4410,4410,4410,54979
20240503,152900,2605056390,4375,4375,4375,4375,0
20240503,152800,2605056390,4375,4375,4375,4375,0
20240503,152700,2605056390,4375,4375,4375,4375,0
20240503,152600,2605056390,4375,4375,4375,4375,0
20240503,152500,2605056390,4375,4375,4375,4375,0
20240503,152400,2605056390,4375,4375,4375,4375,0
20240503,152300,2605056390,4375,4375,4375,4375,0
20240503,152200,2605056390,4375,4375,4375,4375,0
20240503,152100,2605056390,4375,4375,4375,4375,0
20240503,152000,2605056390,4375,4375,4375,4375,0
20240503,151900,2605056390,4375,4335,4375,4330,20636
20240503,151800,2514927620,4335,4325,4340,4320,2388
20240503,151700,2504595955,4330,4345,4360,4330,2846
20240503,151600,2492244220,4360,4340,4370,4310,17954
20240503,151500,2414460295,4340,4335,4340,4335,634
20240503,151400,2411708945,4340,4345,4345,4330,2267
20240503,151300,2401887325,4345,4360,4360,4340,1552
20240503,151200,2395136050,4360,4360,4360,4360,185
20240503,151100,2394329450,4360,4345,4365,4345,2001
20240503,151000,2385621225,4345,4350,4355,4325,11928
20240503,150900,2333969700,4360,4355,4360,4350,269
20240503,150800,2332798330,4350,4350,4350,4345,838
20240503,150700,2329154420,4350,4350,4350,4350,197
20240503,150600,2328297470,4350,4340,4350,4340,1080
20240503,150500,2323608855,4340,4335,4340,4335,581
20240503,150400,2321088250,4330,4325,4330,4325,853
20240503,150300,2317394790,4325,4335,4340,4320,10547
20240503,150200,2271811670,4335,4330,4340,4330,10
20240503,150100,2271768305,4340,4340,4345,4325,16447
20240503,150000,2200570965,4335,4345,4350,4335,5408
20240503,145900,2177123170,4345,4345,4345,4345,8
20240503,145800,2177088410,4345,4345,4345,4345,1
20240503,145700,2177084065,4345,4360,4360,4345,3929
20240503,145600,2159989045,4365,4365,4370,4355,595
20240503,145500,2157394745,4370,4355,4370,4355,913
20240503,145400,2153411080,4355,4350,4355,4345,3447
20240503,145300,2138419415,4360,4355,4360,4350,1041
20240503,145200,2133888755,4365,4340,4370,4340,3256
20240503,145100,2119729010,4345,4340,4345,4335,1100
20240503,145000,2114959485,4345,4370,4370,4345,1573
20240503,144900,2108107655,4350,4335,4350,4335,2987
20240503,144800,2095145550,4335,4335,4335,4335,6
20240503,144700,2095119540,4335,4335,4335,4335,2
20240503,144600,2095110870,4335,4335,4340,4335,1735
20240503,144500,2087589145,4345,4345,4345,4345,503
20240503,144400,2085403610,4345,4340,4345,4340,204
20240503,144300,2084517735,4335,4340,4345,4330,7503
20240503,144200,2051983930,4345,4345,4345,4345,8
20240503,144100,2051949170,4345,4355,4355,4345,20
20240503,144000,2051862205,4345,4355,4365,4345,8530
20240503,143900,2014771085,4365,4355,4365,4355,2
20240503,143800,2014762365,4350,4360,4360,4350,5920
20240503,143700,1989001290,4365,4365,4365,4365,458
20240503,143600,1987002120,4365,4365,4365,4365,4
20240503,143500,1986984660,4365,4365,4365,4365,8
20240503,143400,1986949740,4365,4365,4365,4365,4
20240503,143300,1986932280,4365,4355,4365,4355,1519
20240503,143200,1980317025,4355,4355,4355,4355,130
20240503,143100,1979750875,4355,4355,4355,4345,445
20240503,143000,1977815660,4355,4355,4355,4355,0
20240503,142900,1977815660,4355,4360,4360,4355,12
20240503,142800,1977763380,4350,4365,4365,4350,5001
20240503,142700,1955981975,4360,4365,4365,4360,1077
20240503,142600,1951281190,4360,4360,4360,4360,0
20240503,142500,1951281190,4360,4360,4360,4360,0
20240503,142400,1951281190,4360,4360,4360,4360,18
20240503,142300,1951202710,4365,4355,4370,4355,1981
20240503,142200,1942568580,4350,4370,4370,4350,10322
20240503,142100,1897620825,4375,4375,4375,4365,5271
20240503,142000,1874596220,4385,4385,4385,4385,4
20240503,141900,1874578680,4385,4385,4385,4385,4
20240503,141800,1874561140,4375,4375,4375,4375,60
20240503,141700,1874298640,4375,4390,4390,4375,5048
20240503,141600,1852175200,4385,4390,4390,4385,566
20240503,141500,1849691460,4390,4390,4390,4390,147
20240503,141400,1849046130,4390,4395,4395,4390,19
20240503,141300,1848962675,4400,4400,4400,4400,15
20240503,141200,1848896675,4395,4405,4405,4390,11042
20240503,141100,1800347725,4400,4405,4405,4400,1000
20240503,141000,1795947685,4415,4400,4415,4400,754
20240503,140900,1792626175,4400,4415,4415,4400,4004
20240503,140800,1774998405,4415,4415,4415,4415,4
20240503,140700,1774980745,4410,4410,4410,4410,1709
20240503,140600,1767444055,4420,4420,4420,4410,226
20240503,140500,1766446000,4415,4415,4420,4415,318
20240503,140400,1765040990,4420,4415,4420,4415,4347
20240503,140300,1745838965,4415,4415,4415,4415,169
20240503,140200,1745092830,4415,4415,4415,4415,8
20240503,140100,1745057510,4410,4410,4410,4410,280
20240503,140000,1743822710,4410,4410,4410,4410,1
20240503,135900,1743818300,4410,4410,4410,4410,2000
20240503,135800,1734998300,4410,4395,4410,4390,3282
20240503,135700,1720561230,4390,4395,4395,4390,2022
20240503,135600,1711677375,4395,4400,4400,4395,227
20240503,135500,1710679670,4400,4400,4400,4400,589
20240503,135400,1708088070,4400,4395,4400,4395,733
20240503,135300,1704865685,4400,4400,4400,4400,8
20240503,135200,1704830485,4395,4400,4400,4395,18
20240503,135100,1704751335,4400,4400,4400,4400,9
20240503,135000,1704711735,4400,4400,4400,4400,476
20240503,134900,1702617335,4400,4400,4400,4400,0
20240503,134800,1702617335,4400,4400,4400,4400,35
20240503,134700,1702463335,4400,4400,4400,4400,0
20240503,134600,1702463335,4400,4400,4400,4400,12
20240503,134500,1702410535,4400,4400,4400,4400,0
20240503,134400,1702410535,4400,4405,4405,4400,521
20240503,134300,1700118115,4405,4405,4405,4405,176
20240503,134200,1699342835,4405,4405,4410,4400,2337
20240503,134100,1689053135,4410,4410,4410,4410,14
20240503,134000,1688991395,4410,4410,4410,4405,16
20240503,133900,1688920870,4410,4410,4410,4410,9
20240503,133800,1688881180,4405,4410,4410,4405,493
20240503,133700,1686709495,4410,4410,4410,4410,104
20240503,133600,1686250855,4410,4410,4410,4410,152
20240503,133500,1685580535,4410,4410,4410,4410,512
20240503,133400,1683322615,4420,4415,4420,4415,2026
20240503,133300,1674375810,4410,4420,4420,4410,2439
20240503,133200,1663600160,4420,4420,4425,4415,4613
20240503,133100,1643202075,4425,4425,4425,4420,203
20240503,133000,1642303805,4425,4430,4445,4420,22540
20240503,132900,1542344140,4430,4410,4430,4410,5535
20240503,132800,1517869475,4410,4395,4415,4395,36395
20240503,132700,1357603240,4385,4385,4385,4385,2850
20240503,132600,1345105990,4380,4380,4380,4380,0
20240503,132500,1345105990,4380,4380,4380,4380,0
20240503,132400,1345105990,4380,4390,4390,4380,3393
20240503,132300,1330228655,4395,4395,4395,4395,0
20240503,132200,1330228655,4395,4390,4395,4390,120
20240503,132100,1329701825,4385,4385,4385,4385,77
20240503,132000,1329364180,4385,4385,4385,4385,74
20240503,131900,1329039690,4385,4385,4385,4385,1084
20240503,131800,1324286350,4385,4390,4390,4385,296
20240503,131700,1322987230,4390,4390,4390,4390,0
20240503,131600,1322987230,4390,4390,4390,4390,0
20240503,131500,1322987230,4390,4390,4390,4390,1691
20240503,131400,1315563740,4395,4395,4395,4395,5000
20240503,131300,1293588740,4400,4400,4400,4400,170
20240503,131200,1292840740,4400,4395,4400,4395,4078
20240503,131100,1274911675,4395,4390,4395,4390,22
20240503,131000,1274815035,4395,4395,4395,4395,0
20240503,130900,1274815035,4395,4395,4395,4395,0
20240503,130800,1274815035,4395,4395,4395,4395,0
20240503,130700,1274815035,4395,4385,4395,4385,859
20240503,130600,1271044245,4385,4390,4390,4385,64
20240503,130500,1270763350,4385,4390,4390,4385,60
20240503,130400,1270500000,4385,4385,4385,4385,19
20240503,130300,1270416685,4385,4385,4385,4385,256
20240503,130200,1269294125,4385,4385,4390,4385,976
20240503,130100,1265014070,4390,4390,4390,4390,0
20240503,130000,1265014070,4390,4390,4390,4390,0
20240503,125900,1265014070,4390,4390,4390,4385,489
20240503,125800,1262868680,4390,4390,4390,4390,169
20240503,125700,1262126770,4385,4385,4385,4385,69
20240503,125600,1261824205,4385,4385,4385,4385,0
20240503,125500,1261824205,4385,4385,4385,4380,102
20240503,125400,1261377255,4385,4385,4385,4385,170
20240503,125300,1260631805,4385,4385,4385,4385,64
20240503,125200,1260351165,4390,4390,4390,4390,0
20240503,125100,1260351165,4390,4390,4395,4390,372
20240503,125000,1258717985,4395,4395,4395,4395,0
20240503,124900,1258717985,4395,4380,4395,4380,2341
20240503,124800,1248456540,4375,4375,4375,4375,899
20240503,124700,1244523415,4375,4375,4380,4375,530
20240503,124600,1242204410,4375,4375,4375,4375,0
20240503,124500,1242204410,4375,4375,4375,4375,39
20240503,124400,1242033785,4370,4370,4370,4370,64
20240503,124300,1241754105,4370,4370,4370,4370,0
20240503,124200,1241754105,4370,4370,4370,4370,0
20240503,124100,1241754105,4370,4370,4370,4370,30
20240503,124000,1241623005,4365,4365,4365,4365,2064
20240503,123900,1232613645,4365,4365,4365,4365,3295
20240503,123800,1218230970,4360,4360,4360,4360,2
20240503,123700,1218222250,4360,4360,4360,4360,187
20240503,123600,1217406930,4365,4365,4365,4365,1
20240503,123500,1217402565,4365,4365,4365,4360,472
20240503,123400,1215342605,4370,4375,4375,4370,5501
20240503,123300,1191296940,4375,4380,4380,4375,62
20240503,123200,1191025440,4375,4375,4375,4375,0
20240503,123100,1191025440,4375,4375,4375,4375,0
20240503,123000,1191025440,4375,4380,4380,4375,1381
20240503,122900,1184982095,4385,4385,4385,4385,0
20240503,122800,1184982095,4385,4385,4385,4385,0
20240503,122700,1184982095,4385,4385,4385,4385,450
20240503,122600,1183008845,4390,4390,4390,4390,4899
20240503,122500,1161502235,4395,4395,4395,4395,101
20240503,122400,1161058340,4395,4395,4395,4395,21
20240503,122300,1160966045,4395,4395,4395,4395,840
20240503,122200,1157274245,4395,4395,4395,4395,1
20240503,122100,1157269850,4395,4385,4395,4385,6363
20240503,122000,1129335930,4380,4380,4380,4380,32
20240503,121900,1129195770,4380,4380,4380,4380,64
20240503,121800,1128915450,4385,4385,4385,4385,0
20240503,121700,1128915450,4385,4385,4385,4385,189
20240503,121600,1128086685,4385,4385,4390,4385,565
20240503,121500,1125609150,4385,4385,4385,4385,50
20240503,121400,1125389900,4390,4390,4390,4390,0
20240503,121300,1125389900,4390,4390,4390,4390,0
20240503,121200,1125389900,4390,4390,4390,4390,90
20240503,121100,1124994800,4390,4385,4390,4385,1306
20240503,121000,1119267475,4390,4385,4390,4385,2011
20240503,120900,1110449220,4385,4385,4385,4385,1
20240503,120800,1110444835,4380,4380,4380,4380,0
20240503,120700,1110444835,4380,4380,4380,4380,1
20240503,120600,1110440455,4385,4385,4385,4385,10
20240503,120500,1110396605,4395,4395,4395,4395,0
20240503,120400,1110396605,4395,4395,4395,4395,0
20240503,120300,1110396605,4395,4395,4395,4395,0
20240503,120200,1110396605,4395,4375,4395,4375,10641
20240503,120100,1063736905,4370,4375,4375,4370,1215
20240503,120000,1058421480,4375,4375,4375,4375,3
20240503,115900,1058408355,4385,4385,4385,4370,1399
20240503,115800,1052279660,4375,4375,4375,4375,4137
20240503,115700,1034180285,4385,4375,4385,4375,625
20240503,115600,1031442760,4375,4375,4375,4375,270
20240503,115500,1030261510,4380,4380,4380,4380,10
20240503,115400,1030217710,4380,4380,4385,4380,1548
20240503,115300,1023437270,4385,4385,4400,4380,1468
20240503,115200,1017005865,4400,4375,4400,4375,17819
20240503,115100,938770720,4380,4360,4380,4360,5550
20240503,115000,914532585,4365,4355,4365,4355,34
20240503,114900,914384390,4365,4365,4365,4365,577
20240503,114800,911865785,4370,4355,4375,4350,2141
20240503,114700,902542145,4360,4355,4370,4345,2626
20240503,114600,891109375,4345,4345,4345,4345,5
20240503,114500,891087650,4345,4340,4350,4335,9041
20240503,114400,851774875,4345,4350,4350,4345,476
20240503,114300,849704475,4350,4370,4405,4350,28024
20240503,114200,726762185,4370,4330,4370,4330,12837
20240503,114100,670857535,4335,4330,4335,4330,455
20240503,114000,668885185,4330,4330,4330,4330,54
20240503,113900,668651365,4330,4330,4330,4330,47
20240503,113800,668447855,4330,4330,4330,4330,5
20240503,113700,668426205,4330,4330,4330,4330,15
20240503,113600,668361255,4330,4330,4330,4330,189
20240503,113500,667542885,4330,4330,4330,4330,629
20240503,113400,664819315,4330,4330,4330,4330,35
20240503,113300,664667765,4330,4335,4335,4330,198
20240503,113200,663809585,4330,4325,4330,4325,4144
20240503,113100,645884175,4320,4315,4320,4315,5299
20240503,113000,623011600,4315,4310,4315,4310,11
20240503,112900,622964185,4315,4310,4315,4310,42
20240503,112800,622783155,4310,4310,4310,4310,10
20240503,112700,622740055,4315,4310,4315,4310,4189
20240503,112600,604685455,4310,4310,4310,4310,0
20240503,112500,604685455,4310,4310,4310,4310,0
20240503,112400,604685455,4310,4305,4310,4305,34
20240503,112300,604539080,4305,4305,4305,4305,0
20240503,112200,604539080,4305,4305,4305,4305,0
20240503,112100,604539080,4305,4305,4305,4305,200
20240503,112000,603678080,4300,4300,4300,4300,292
20240503,111900,602422480,4295,4295,4295,4295,0
20240503,111800,602422480,4295,4295,4295,4295,70
20240503,111700,602121830,4295,4295,4295,4295,100
20240503,111600,601692330,4300,4300,4300,4300,0
20240503,111500,601692330,4300,4305,4305,4300,186
20240503,111400,600891755,4305,4310,4310,4305,11
20240503,111300,600844395,4305,4300,4305,4300,1239
20240503,111200,595510915,4295,4295,4295,4295,10
20240503,111100,595467965,4295,4295,4295,4295,0
20240503,111000,595467965,4295,4295,4295,4295,605
20240503,110900,592869490,4290,4290,4290,4290,74
20240503,110800,592552030,4290,4290,4290,4290,5
20240503,110700,592530580,4290,4290,4290,4290,1991
20240503,110600,583989190,4285,4285,4285,4285,69
20240503,110500,583693525,4290,4290,4290,4290,0
20240503,110400,583693525,4290,4285,4290,4285,510
20240503,110300,581508125,4290,4290,4290,4290,0
20240503,110200,581508125,4290,4285,4290,4285,35
20240503,110100,581358000,4285,4290,4290,4285,1019
20240503,110000,576986835,4290,4290,4290,4290,0
20240503,105900,576986835,4290,4290,4290,4290,0
20240503,105800,576986835,4290,4290,4290,4290,152
20240503,105700,576334755,4290,4290,4290,4290,0
20240503,105600,576334755,4290,4290,4290,4290,0
20240503,105500,576334755,4290,4290,4290,4290,243
20240503,105400,575292285,4290,4290,4290,4290,785
20240503,105300,571924635,4290,4290,4290,4290,64
20240503,105200,571650075,4290,4290,4290,4290,0
20240503,105100,571650075,4290,4290,4290,4290,100
20240503,105000,571221075,4290,4290,4290,4290,0
20240503,104900,571221075,4290,4290,4290,4290,826
20240503,104800,567677535,4290,4290,4290,4290,0
20240503,104700,567677535,4290,4290,4290,4290,64
20240503,104600,567402975,4290,4290,4290,4290,1
20240503,104500,567398685,4290,4290,4290,4290,64
20240503,104400,567124125,4290,4290,4290,4290,5
20240503,104300,567102675,4290,4290,4290,4290,2
20240503,104200,567094095,4295,4290,4295,4290,942
20240503,104100,563048215,4285,4305,4305,4280,12774
20240503,104000,508285775,4305,4305,4310,4305,976
20240503,103900,504081465,4310,4310,4310,4310,0
20240503,103800,504081465,4310,4305,4310,4305,107
20240503,103700,503620825,4305,4305,4305,4305,2
20240503,103600,503612215,4310,4305,4310,4305,62
20240503,103500,503345300,4305,4300,4305,4300,21
20240503,103400,503254995,4300,4300,4300,4300,1250
20240503,103300,497879995,4310,4305,4310,4305,333
20240503,103200,496446425,4310,4310,4310,4310,0
20240503,103100,496446425,4310,4310,4310,4310,0
20240503,103000,496446425,4310,4310,4310,4310,0
20240503,102900,496446425,4310,4305,4310,4305,253
20240503,102800,495357250,4310,4305,4310,4300,2348
20240503,102700,485249480,4305,4305,4305,4305,205
20240503,102600,484366955,4310,4300,4310,4300,21
20240503,102500,484276645,4310,4305,4310,4300,2106
20240503,102400,475210020,4315,4315,4315,4315,0
20240503,102300,475210020,4315,4315,4315,4315,0
20240503,102200,475210020,4315,4310,4315,4310,6
20240503,102100,475184155,4305,4305,4305,4305,5
20240503,102000,475162630,4315,4305,4315,4305,314
20240503,101900,473810850,4315,4320,4320,4315,2
20240503,101800,473802215,4305,4305,4305,4305,0
20240503,101700,473802215,4305,4305,4305,4305,0
20240503,101600,473802215,4305,4305,4320,4305,1067
20240503,101500,469199685,4300,4300,4300,4300,0
20240503,101400,469199685,4300,4300,4300,4300,1000
20240503,101300,464899685,4300,4300,4300,4300,622
20240503,101200,462225085,4290,4300,4300,4290,107
20240503,101100,461765625,4300,4300,4300,4300,0
20240503,101000,461765625,4300,4290,4300,4290,21
20240503,100900,461675355,4295,4295,4295,4295,0
20240503,100800,461675355,4295,4295,4295,4295,5
20240503,100700,461653880,4295,4295,4295,4295,0
20240503,100600,461653880,4295,4295,4295,4295,0
20240503,100500,461653880,4295,4295,4295,4295,1062
20240503,100400,457092590,4290,4290,4290,4290,0
20240503,100300,457092590,4290,4295,4295,4290,1853
20240503,100200,449134670,4295,4295,4295,4295,0
20240503,100100,449134670,4295,4295,4300,4295,174
20240503,100000,448387330,4290,4290,4290,4290,237
20240503,095900,447370600,4300,4300,4300,4300,0
20240503,095800,447370600,4300,4300,4300,4300,0
20240503,095700,447370600,4300,4300,4300,4300,0
20240503,095600,447370600,4300,4300,4300,4300,0
20240503,095500,447370600,4300,4290,4300,4290,698
20240503,095400,444373850,4295,4295,4295,4295,0
20240503,095300,444373850,4295,4295,4295,4295,1
20240503,095200,444369555,4295,4295,4295,4295,2
20240503,095100,444360965,4290,4290,4290,4290,0
20240503,095000,444360965,4290,4290,4290,4290,0
20240503,094900,444360965,4290,4290,4290,4290,4
20240503,094800,444343805,4295,4295,4295,4295,37
20240503,094700,444184890,4295,4295,4295,4295,9
20240503,094600,444146235,4290,4290,4290,4290,250
20240503,094500,443073735,4290,4290,4290,4290,64
20240503,094400,442799175,4295,4305,4305,4295,415
20240503,094300,441014735,4305,4305,4305,4305,1
20240503,094200,441010430,4305,4305,4305,4305,4
20240503,094100,440993210,4300,4300,4300,4300,1
20240503,094000,440988910,4295,4295,4295,4295,64
20240503,093900,440714030,4300,4295,4300,4295,6
20240503,093800,440688255,4295,4305,4305,4295,2350
20240503,093700,430590030,4315,4315,4315,4315,1
20240503,093600,430585715,4310,4310,4310,4310,0
20240503,093500,430585715,4310,4300,4310,4300,1022
20240503,093400,426182295,4295,4300,4300,4295,1499
20240503,093300,419743395,4305,4305,4305,4305,0
20240503,093200,419743395,4305,4315,4315,4305,51
20240503,093100,419523340,4305,4300,4305,4300,955
20240503,093000,415415560,4300,4305,4305,4300,1324
20240503,092900,409721550,4315,4315,4315,4315,0
20240503,092800,409721550,4315,4300,4315,4300,4616
20240503,092700,389851455,4295,4300,4300,4290,297
20240503,092600,388576510,4295,4305,4305,4295,1156
20240503,092500,383600095,4305,4305,4305,4305,1692
20240503,092400,376316035,4285,4280,4285,4275,2118
20240503,092300,367248460,4280,4280,4280,4280,53
20240503,092200,367021620,4280,4285,4285,4280,720
20240503,092100,363939920,4285,4285,4285,4275,540
20240503,092000,361630740,4270,4270,4280,4270,11860
20240503,091900,310970715,4275,4280,4280,4270,10606
20240503,091800,265653215,4285,4295,4295,4280,15630
20240503,091700,198669700,4305,4305,4305,4305,0
20240503,091600,198669700,4305,4300,4305,4295,5250
20240503,091500,176119060,4300,4300,4300,4300,4000
20240503,091400,158919060,4300,4310,4310,4300,4253
20240503,091300,140613630,4305,4305,4305,4305,3
20240503,091200,140600715,4305,4300,4310,4300,2320
20240503,091100,130623445,4290,4305,4305,4290,1518
20240503,091000,124106320,4310,4310,4310,4300,6068
20240503,090900,97999785,4315,4320,4320,4315,1612
20240503,090800,91038340,4320,4325,4325,4320,2023
20240503,090700,82297350,4325,4325,4325,4325,2926
20240503,090600,69642400,4325,4325,4325,4325,27
20240503,090500,69525625,4325,4340,4340,4325,2050
20240503,090400,60658490,4350,4350,4350,4350,0
20240503,090300,60658490,4350,4345,4350,4345,3054
20240503,090200,47384890,4350,4340,4350,4340,5201
20240503,090100,24786790,4345,4345,4345,4345,0
20240503,090000,24786790,4345,4325,4345,4320,5724