KissMeData/014530/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185900,1138306140,3930,3930,3930,3930,2895
20240517,185800,1138306140,3930,3930,3930,3930,0
20240517,185700,1138306140,3930,3930,3930,3930,0
20240517,185600,1138306140,3930,3930,3930,3930,0
20240517,185500,1138306140,3930,3930,3930,3930,0
20240517,185400,1138306140,3930,3930,3930,3930,0
20240517,185300,1138306140,3930,3930,3930,3930,0
20240517,185200,1138306140,3930,3930,3930,3930,0
20240517,185100,1138306140,3930,3930,3930,3930,0
20240517,185000,1138306140,3930,3930,3930,3930,0
20240517,184900,1138306140,3930,3930,3930,3930,0
20240517,184800,1138306140,3930,3930,3930,3930,0
20240517,184700,1138306140,3930,3930,3930,3930,0
20240517,184600,1138306140,3930,3930,3930,3930,0
20240517,184500,1138306140,3930,3930,3930,3930,0
20240517,184400,1138306140,3930,3930,3930,3930,0
20240517,184300,1138306140,3930,3930,3930,3930,0
20240517,184200,1138306140,3930,3930,3930,3930,0
20240517,184100,1138306140,3930,3930,3930,3930,0
20240517,184000,1138306140,3930,3930,3930,3930,0
20240517,183900,1138306140,3930,3930,3930,3930,0
20240517,183800,1138306140,3930,3930,3930,3930,0
20240517,183700,1138306140,3930,3930,3930,3930,0
20240517,183600,1138306140,3930,3930,3930,3930,0
20240517,183500,1138306140,3930,3930,3930,3930,0
20240517,183400,1138306140,3930,3930,3930,3930,0
20240517,183300,1138306140,3930,3930,3930,3930,0
20240517,183200,1138306140,3930,3930,3930,3930,0
20240517,183100,1138306140,3930,3930,3930,3930,0
20240517,183000,1138306140,3930,3930,3930,3930,0
20240517,182900,1138306140,3930,3930,3930,3930,2895
20240517,182800,1138306140,3930,3930,3930,3930,0
20240517,182700,1138306140,3930,3930,3930,3930,0
20240517,182600,1138306140,3930,3930,3930,3930,0
20240517,182500,1138306140,3930,3930,3930,3930,0
20240517,182400,1138306140,3930,3930,3930,3930,0
20240517,182300,1138306140,3930,3930,3930,3930,0
20240517,182200,1138306140,3930,3930,3930,3930,0
20240517,182100,1138306140,3930,3930,3930,3930,0
20240517,182000,1138306140,3930,3930,3930,3930,0
20240517,181900,1138306140,3930,3930,3930,3930,0
20240517,181800,1138306140,3930,3930,3930,3930,0
20240517,181700,1138306140,3930,3930,3930,3930,0
20240517,181600,1138306140,3930,3930,3930,3930,0
20240517,181500,1138306140,3930,3930,3930,3930,0
20240517,181400,1138306140,3930,3930,3930,3930,0
20240517,181300,1138306140,3930,3930,3930,3930,0
20240517,181200,1138306140,3930,3930,3930,3930,0
20240517,181100,1138306140,3930,3930,3930,3930,0
20240517,181000,1138306140,3930,3930,3930,3930,0
20240517,180900,1138306140,3930,3930,3930,3930,0
20240517,180800,1138306140,3930,3930,3930,3930,0
20240517,180700,1138306140,3930,3930,3930,3930,0
20240517,180600,1138306140,3930,3930,3930,3930,0
20240517,180500,1138306140,3930,3930,3930,3930,0
20240517,180400,1138306140,3930,3930,3930,3930,0
20240517,180300,1138306140,3930,3930,3930,3930,0
20240517,180200,1138306140,3930,3930,3930,3930,0
20240517,180100,1138306140,3930,3930,3930,3930,0
20240517,180000,1138306140,3930,3930,3930,3930,0
20240517,175900,1138306140,3930,3930,3930,3930,2895
20240517,175800,1138306140,3930,3930,3930,3930,0
20240517,175700,1138306140,3930,3930,3930,3930,0
20240517,175600,1138306140,3930,3930,3930,3930,0
20240517,175500,1138306140,3930,3930,3930,3930,0
20240517,175400,1138306140,3930,3930,3930,3930,0
20240517,175300,1138306140,3930,3930,3930,3930,0
20240517,175200,1138306140,3930,3930,3930,3930,0
20240517,175100,1138306140,3930,3930,3930,3930,0
20240517,175000,1138306140,3930,3930,3930,3930,0
20240517,174900,1138306140,3930,3930,3930,3930,0
20240517,174800,1138306140,3930,3930,3930,3930,0
20240517,174700,1138306140,3930,3930,3930,3930,0
20240517,174600,1138306140,3930,3930,3930,3930,0
20240517,174500,1138306140,3930,3930,3930,3930,0
20240517,174400,1138306140,3930,3930,3930,3930,0
20240517,174300,1138306140,3930,3930,3930,3930,0
20240517,174200,1138306140,3930,3930,3930,3930,0
20240517,174100,1138306140,3930,3930,3930,3930,0
20240517,174000,1138306140,3930,3930,3930,3930,0
20240517,173900,1138306140,3930,3930,3930,3930,0
20240517,173800,1138306140,3930,3930,3930,3930,0
20240517,173700,1138306140,3930,3930,3930,3930,0
20240517,173600,1138306140,3930,3930,3930,3930,0
20240517,173500,1138306140,3930,3930,3930,3930,0
20240517,173400,1138306140,3930,3930,3930,3930,0
20240517,173300,1138306140,3930,3930,3930,3930,0
20240517,173200,1138306140,3930,3930,3930,3930,0
20240517,173100,1138306140,3930,3930,3930,3930,0
20240517,173000,1138306140,3930,3930,3930,3930,0
20240517,172900,1138306140,3930,3930,3930,3930,2895
20240517,172800,1138306140,3930,3930,3930,3930,0
20240517,172700,1138306140,3930,3930,3930,3930,0
20240517,172600,1138306140,3930,3930,3930,3930,0
20240517,172500,1138306140,3930,3930,3930,3930,0
20240517,172400,1138306140,3930,3930,3930,3930,0
20240517,172300,1138306140,3930,3930,3930,3930,0
20240517,172200,1138306140,3930,3930,3930,3930,0
20240517,172100,1138306140,3930,3930,3930,3930,0
20240517,172000,1138306140,3930,3930,3930,3930,0
20240517,171900,1138306140,3930,3930,3930,3930,0
20240517,171800,1138306140,3930,3930,3930,3930,0
20240517,171700,1138306140,3930,3930,3930,3930,0
20240517,171600,1138306140,3930,3930,3930,3930,0
20240517,171500,1138306140,3930,3930,3930,3930,0
20240517,171400,1138306140,3930,3930,3930,3930,0
20240517,171300,1138306140,3930,3930,3930,3930,0
20240517,171200,1138306140,3930,3930,3930,3930,0
20240517,171100,1138306140,3930,3930,3930,3930,0
20240517,171000,1138306140,3930,3930,3930,3930,0
20240517,170900,1138306140,3930,3930,3930,3930,0
20240517,170800,1138306140,3930,3930,3930,3930,0
20240517,170700,1138306140,3930,3930,3930,3930,0
20240517,170600,1138306140,3930,3930,3930,3930,0
20240517,170500,1138306140,3930,3930,3930,3930,0
20240517,170400,1138306140,3930,3930,3930,3930,0
20240517,170300,1138306140,3930,3930,3930,3930,0
20240517,170200,1138306140,3930,3930,3930,3930,0
20240517,170100,1138306140,3930,3930,3930,3930,0
20240517,170000,1138306140,3930,3930,3930,3930,0
20240517,165900,1138306140,3930,3930,3930,3930,2895
20240517,165800,1138306140,3930,3930,3930,3930,0
20240517,165700,1138306140,3930,3930,3930,3930,0
20240517,165600,1138306140,3930,3930,3930,3930,0
20240517,165500,1138306140,3930,3930,3930,3930,0
20240517,165400,1138306140,3930,3930,3930,3930,0
20240517,165300,1138306140,3930,3930,3930,3930,0
20240517,165200,1138306140,3930,3930,3930,3930,0
20240517,165100,1138306140,3930,3930,3930,3930,0
20240517,165000,1138306140,3930,3930,3930,3930,0
20240517,164900,1138306140,3930,3930,3930,3930,0
20240517,164800,1138306140,3930,3930,3930,3930,0
20240517,164700,1138306140,3930,3930,3930,3930,0
20240517,164600,1138306140,3930,3930,3930,3930,0
20240517,164500,1138306140,3930,3930,3930,3930,0
20240517,164400,1138306140,3930,3930,3930,3930,0
20240517,164300,1138306140,3930,3930,3930,3930,0
20240517,164200,1138306140,3930,3930,3930,3930,0
20240517,164100,1138306140,3930,3930,3930,3930,0
20240517,164000,1138306140,3930,3930,3930,3930,0
20240517,163900,1138306140,3930,3930,3930,3930,0
20240517,163800,1138306140,3930,3930,3930,3930,0
20240517,163700,1138306140,3930,3930,3930,3930,0
20240517,163600,1138306140,3930,3930,3930,3930,0
20240517,163500,1138306140,3930,3930,3930,3930,0
20240517,163400,1138306140,3930,3930,3930,3930,0
20240517,163300,1138306140,3930,3930,3930,3930,0
20240517,163200,1138306140,3930,3930,3930,3930,0
20240517,163100,1138306140,3930,3930,3930,3930,0
20240517,163000,1138306140,3930,3930,3930,3930,0
20240517,162900,1138306140,3930,3930,3930,3930,2895
20240517,162800,1138306140,3930,3930,3930,3930,0
20240517,162700,1138306140,3930,3930,3930,3930,0
20240517,162600,1138306140,3930,3930,3930,3930,0
20240517,162500,1138306140,3930,3930,3930,3930,0
20240517,162400,1138306140,3930,3930,3930,3930,0
20240517,162300,1138306140,3930,3930,3930,3930,0
20240517,162200,1138306140,3930,3930,3930,3930,0
20240517,162100,1138306140,3930,3930,3930,3930,0
20240517,162000,1138306140,3930,3930,3930,3930,0
20240517,161900,1138306140,3930,3930,3930,3930,0
20240517,161800,1138306140,3930,3930,3930,3930,0
20240517,161700,1138306140,3930,3930,3930,3930,0
20240517,161600,1138306140,3930,3930,3930,3930,0
20240517,161500,1138306140,3930,3930,3930,3930,0
20240517,161400,1138306140,3930,3930,3930,3930,0
20240517,161300,1138306140,3930,3930,3930,3930,0
20240517,161200,1138306140,3930,3930,3930,3930,0
20240517,161100,1138306140,3930,3930,3930,3930,0
20240517,161000,1138306140,3930,3930,3930,3930,0
20240517,160900,1138306140,3930,3930,3930,3930,0
20240517,160800,1138306140,3930,3930,3930,3930,0
20240517,160700,1138306140,3930,3930,3930,3930,0
20240517,160600,1138306140,3930,3930,3930,3930,0
20240517,160500,1138306140,3930,3930,3930,3930,0
20240517,160400,1138306140,3930,3930,3930,3930,0
20240517,160300,1138306140,3930,3930,3930,3930,0
20240517,160200,1138306140,3930,3930,3930,3930,0
20240517,160100,1138306140,3930,3930,3930,3930,0
20240517,160000,1138306140,3930,3930,3930,3930,0
20240517,155900,1138306140,3930,3930,3930,3930,2895
20240517,155800,1138306140,3930,3930,3930,3930,0
20240517,155700,1138306140,3930,3930,3930,3930,0
20240517,155600,1138306140,3930,3930,3930,3930,0
20240517,155500,1138306140,3930,3930,3930,3930,0
20240517,155400,1138306140,3930,3930,3930,3930,0
20240517,155300,1138306140,3930,3930,3930,3930,0
20240517,155200,1138306140,3930,3930,3930,3930,0
20240517,155100,1138306140,3930,3930,3930,3930,0
20240517,155000,1138306140,3930,3930,3930,3930,0
20240517,154900,1138306140,3930,3930,3930,3930,0
20240517,154800,1138306140,3930,3930,3930,3930,0
20240517,154700,1138306140,3930,3930,3930,3930,0
20240517,154600,1138306140,3930,3930,3930,3930,0
20240517,154500,1138306140,3930,3930,3930,3930,0
20240517,154400,1138306140,3930,3930,3930,3930,0
20240517,154300,1138306140,3930,3930,3930,3930,0
20240517,154200,1138306140,3930,3930,3930,3930,0
20240517,154100,1138306140,3930,3930,3930,3930,0
20240517,154000,1138306140,3930,3930,3930,3930,0
20240517,153900,1138306140,3930,3930,3930,3930,0
20240517,153800,1138306140,3930,3930,3930,3930,0
20240517,153700,1138306140,3930,3930,3930,3930,0
20240517,153600,1138306140,3930,3930,3930,3930,0
20240517,153500,1138306140,3930,3930,3930,3930,0
20240517,153400,1138306140,3930,3930,3930,3930,0
20240517,153300,1138306140,3930,3930,3930,3930,0
20240517,153200,1138306140,3930,3930,3930,3930,0
20240517,153100,1138306140,3930,3930,3930,3930,0
20240517,153000,1138306140,3930,3930,3930,3930,2895
20240517,152900,1126928790,3925,3925,3925,3925,0
20240517,152800,1126928790,3925,3925,3925,3925,0
20240517,152700,1126928790,3925,3925,3925,3925,0
20240517,152600,1126928790,3925,3925,3925,3925,0
20240517,152500,1126928790,3925,3925,3925,3925,0
20240517,152400,1126928790,3925,3925,3925,3925,0
20240517,152300,1126928790,3925,3925,3925,3925,0
20240517,152200,1126928790,3925,3925,3925,3925,0
20240517,152100,1126928790,3925,3925,3925,3925,0
20240517,152000,1126928790,3925,3925,3925,3925,0
20240517,151900,1126928790,3925,3925,3925,3925,500
20240517,151800,1124966290,3925,3940,3940,3925,941
20240517,151700,1121268145,3930,3930,3930,3930,0
20240517,151600,1121268145,3930,3935,3935,3930,574
20240517,151500,1119010455,3940,3940,3945,3935,1239
20240517,151400,1114134525,3945,3945,3945,3945,806
20240517,151300,1110954855,3945,3945,3945,3945,379
20240517,151200,1109459700,3945,3945,3945,3945,0
20240517,151100,1109459700,3945,3930,3945,3930,74
20240517,151000,1109168865,3930,3930,3930,3930,0
20240517,150900,1109168865,3930,3935,3935,3930,10051
20240517,150800,1069668180,3935,3935,3935,3935,1783
20240517,150700,1062652075,3935,3935,3935,3935,300
20240517,150600,1061471575,3935,3940,3940,3935,636
20240517,150500,1058968825,3945,3945,3945,3945,1
20240517,150400,1058964880,3940,3940,3940,3940,40
20240517,150300,1058807280,3940,3940,3940,3940,0
20240517,150200,1058807280,3940,3940,3940,3940,119
20240517,150100,1058338420,3940,3940,3940,3940,0
20240517,150000,1058338420,3940,3935,3940,3935,56
20240517,145900,1058117805,3935,3935,3935,3935,0
20240517,145800,1058117805,3935,3940,3940,3935,95
20240517,145700,1057743950,3940,3940,3940,3940,40
20240517,145600,1057586350,3945,3940,3945,3940,2540
20240517,145500,1047572190,3940,3940,3940,3940,503
20240517,145400,1045590370,3935,3935,3935,3935,0
20240517,145300,1045590370,3935,3935,3935,3935,3659
20240517,145200,1031192205,3935,3935,3935,3935,350
20240517,145100,1029814955,3930,3930,3930,3930,0
20240517,145000,1029814955,3930,3935,3935,3930,189
20240517,144900,1029071685,3935,3935,3935,3935,650
20240517,144800,1026513935,3930,3930,3930,3930,0
20240517,144700,1026513935,3930,3930,3930,3930,0
20240517,144600,1026513935,3930,3930,3930,3930,1000
20240517,144500,1022583935,3935,3935,3935,3935,10
20240517,144400,1022544585,3935,3935,3935,3935,100
20240517,144300,1022151085,3930,3930,3930,3930,281
20240517,144200,1021046755,3930,3930,3930,3930,89
20240517,144100,1020696985,3935,3935,3935,3935,1
20240517,144000,1020693050,3935,3935,3935,3935,0
20240517,143900,1020693050,3935,3930,3935,3930,1647
20240517,143800,1014212805,3935,3930,3935,3930,7484
20240517,143700,984763315,3935,3935,3935,3935,129
20240517,143600,984255700,3935,3935,3935,3935,20
20240517,143500,984177000,3930,3930,3930,3930,0
20240517,143400,984177000,3930,3935,3940,3930,289
20240517,143300,983039605,3935,3935,3935,3935,305
20240517,143200,981839430,3935,3935,3935,3935,0
20240517,143100,981839430,3935,3935,3935,3935,70
20240517,143000,981563980,3935,3935,3935,3935,0
20240517,142900,981563980,3935,3935,3935,3935,369
20240517,142800,980111965,3930,3930,3930,3930,0
20240517,142700,980111965,3930,3930,3930,3930,0
20240517,142600,980111965,3930,3935,3935,3930,980
20240517,142500,976256115,3935,3935,3935,3935,0
20240517,142400,976256115,3935,3935,3935,3935,100
20240517,142300,975862615,3940,3940,3940,3940,7
20240517,142200,975835035,3935,3935,3935,3935,10
20240517,142100,975795685,3935,3935,3935,3935,1335
20240517,142000,970542460,3935,3935,3935,3935,3946
20240517,141900,955014950,3935,3930,3935,3930,293
20240517,141800,953863450,3925,3930,3930,3925,165
20240517,141700,953215450,3930,3930,3930,3930,100
20240517,141600,952822450,3925,3925,3925,3925,0
20240517,141500,952822450,3925,3925,3925,3925,0
20240517,141400,952822450,3925,3925,3925,3925,22
20240517,141300,952736100,3930,3930,3930,3930,15
20240517,141200,952677150,3930,3930,3930,3930,1520
20240517,141100,946703550,3930,3930,3930,3930,44
20240517,141000,946530630,3930,3930,3930,3930,90
20240517,140900,946176930,3935,3935,3935,3935,0
20240517,140800,946176930,3935,3935,3935,3935,1
20240517,140700,946172995,3930,3930,3930,3930,0
20240517,140600,946172995,3930,3930,3930,3930,0
20240517,140500,946172995,3930,3930,3930,3930,22
20240517,140400,946086535,3930,3930,3930,3930,0
20240517,140300,946086535,3930,3930,3930,3930,98
20240517,140200,945701395,3925,3930,3930,3925,526
20240517,140100,943634665,3930,3930,3930,3930,0
20240517,140000,943634665,3930,3930,3930,3930,0
20240517,135900,943634665,3930,3930,3930,3930,100
20240517,135800,943241665,3930,3930,3930,3930,0
20240517,135700,943241665,3930,3930,3930,3930,0
20240517,135600,943241665,3930,3930,3930,3930,120
20240517,135500,942770065,3930,3930,3930,3930,0
20240517,135400,942770065,3930,3930,3930,3930,90
20240517,135300,942416365,3935,3935,3935,3935,0
20240517,135200,942416365,3935,3935,3935,3935,0
20240517,135100,942416365,3935,3935,3935,3935,2
20240517,135000,942408495,3935,3935,3935,3935,200
20240517,134900,941621495,3935,3935,3935,3935,500
20240517,134800,939653995,3935,3935,3935,3935,3228
20240517,134700,926951815,3935,3935,3935,3935,0
20240517,134600,926951815,3935,3935,3935,3935,90
20240517,134500,926597665,3935,3935,3935,3935,0
20240517,134400,926597665,3935,3935,3935,3935,6000
20240517,134300,902987665,3940,3940,3940,3940,1
20240517,134200,902983725,3935,3935,3935,3935,100
20240517,134100,902590225,3940,3940,3940,3940,1000
20240517,134000,898650225,3940,3940,3940,3940,0
20240517,133900,898650225,3940,3940,3940,3940,0
20240517,133800,898650225,3940,3940,3940,3940,0
20240517,133700,898650225,3940,3940,3940,3940,0
20240517,133600,898650225,3940,3940,3940,3940,0
20240517,133500,898650225,3940,3940,3940,3940,0
20240517,133400,898650225,3940,3940,3940,3940,100
20240517,133300,898256225,3940,3940,3940,3940,20
20240517,133200,898177425,3940,3940,3940,3940,30
20240517,133100,898059225,3940,3940,3940,3940,0
20240517,133000,898059225,3940,3940,3940,3940,66
20240517,132900,897799185,3940,3940,3940,3940,51
20240517,132800,897598245,3940,3935,3940,3935,374
20240517,132700,896124690,3940,3940,3940,3940,0
20240517,132600,896124690,3940,3940,3940,3940,0
20240517,132500,896124690,3940,3940,3940,3940,0
20240517,132400,896124690,3940,3940,3940,3940,0
20240517,132300,896124690,3940,3940,3940,3940,0
20240517,132200,896124690,3940,3940,3940,3940,0
20240517,132100,896124690,3940,3940,3940,3940,350
20240517,132000,894745690,3940,3940,3940,3940,0
20240517,131900,894745690,3940,3940,3940,3940,166
20240517,131800,894091650,3940,3940,3940,3940,5
20240517,131700,894071950,3945,3945,3945,3945,1
20240517,131600,894068005,3940,3940,3940,3940,26
20240517,131500,893965565,3940,3940,3940,3940,0
20240517,131400,893965565,3940,3940,3940,3940,4
20240517,131300,893949805,3935,3935,3935,3935,0
20240517,131200,893949805,3935,3935,3940,3935,26861
20240517,131100,788123475,3935,3935,3935,3935,0
20240517,131000,788123475,3935,3935,3935,3935,0
20240517,130900,788123475,3935,3935,3935,3935,0
20240517,130800,788123475,3935,3930,3935,3930,289
20240517,130700,786987700,3930,3930,3930,3930,0
20240517,130600,786987700,3930,3930,3930,3930,256
20240517,130500,785981620,3930,3930,3930,3930,0
20240517,130400,785981620,3930,3930,3930,3930,0
20240517,130300,785981620,3930,3930,3930,3930,0
20240517,130200,785981620,3930,3930,3930,3930,0
20240517,130100,785981620,3930,3930,3930,3930,0
20240517,130000,785981620,3930,3930,3930,3930,318
20240517,125900,784731880,3935,3935,3935,3935,0
20240517,125800,784731880,3935,3935,3935,3935,0
20240517,125700,784731880,3935,3935,3935,3935,0
20240517,125600,784731880,3935,3935,3935,3935,359
20240517,125500,783319215,3935,3935,3935,3935,0
20240517,125400,783319215,3935,3935,3935,3935,662
20240517,125300,780714245,3935,3935,3935,3935,0
20240517,125200,780714245,3935,3935,3935,3935,0
20240517,125100,780714245,3935,3935,3935,3935,0
20240517,125000,780714245,3935,3935,3935,3935,225
20240517,124900,779828870,3940,3940,3940,3940,0
20240517,124800,779828870,3940,3940,3940,3940,0
20240517,124700,779828870,3940,3940,3940,3940,36
20240517,124600,779687030,3940,3940,3940,3940,0
20240517,124500,779687030,3940,3935,3940,3935,704
20240517,124400,776915685,3935,3935,3935,3935,722
20240517,124300,774074615,3935,3935,3935,3935,1200
20240517,124200,769352615,3935,3935,3935,3935,0
20240517,124100,769352615,3935,3940,3940,3935,213
20240517,124000,768513960,3940,3940,3940,3940,0
20240517,123900,768513960,3940,3940,3940,3940,250
20240517,123800,767528960,3940,3940,3940,3940,2
20240517,123700,767521080,3940,3940,3940,3940,0
20240517,123600,767521080,3940,3940,3940,3940,602
20240517,123500,765149200,3935,3935,3935,3935,0
20240517,123400,765149200,3935,3935,3935,3935,0
20240517,123300,765149200,3935,3935,3935,3935,20
20240517,123200,765070500,3940,3940,3940,3940,1
20240517,123100,765066560,3935,3935,3935,3935,4774
20240517,123000,746280870,3935,3935,3935,3935,3500
20240517,122900,732508370,3940,3940,3940,3940,0
20240517,122800,732508370,3940,3940,3940,3940,0
20240517,122700,732508370,3940,3940,3940,3940,0
20240517,122600,732508370,3940,3940,3940,3940,0
20240517,122500,732508370,3940,3940,3940,3940,14
20240517,122400,732453210,3940,3935,3940,3935,301
20240517,122300,731268770,3940,3940,3940,3940,0
20240517,122200,731268770,3940,3935,3940,3935,1001
20240517,122100,727327325,3935,3935,3935,3935,0
20240517,122000,727327325,3935,3935,3935,3935,0
20240517,121900,727327325,3935,3935,3935,3935,0
20240517,121800,727327325,3935,3935,3935,3935,52
20240517,121700,727122705,3935,3935,3935,3935,2
20240517,121600,727114835,3930,3930,3930,3930,0
20240517,121500,727114835,3930,3930,3930,3930,10
20240517,121400,727075535,3930,3930,3930,3930,958
20240517,121300,723310595,3935,3935,3935,3935,0
20240517,121200,723310595,3935,3935,3935,3935,0
20240517,121100,723310595,3935,3935,3935,3935,0
20240517,121000,723310595,3935,3930,3935,3930,214
20240517,120900,722469505,3930,3930,3930,3930,1600
20240517,120800,716181505,3935,3935,3935,3935,52
20240517,120700,715976885,3935,3935,3935,3935,0
20240517,120600,715976885,3935,3935,3935,3935,0
20240517,120500,715976885,3935,3935,3935,3935,11
20240517,120400,715933600,3930,3930,3930,3930,0
20240517,120300,715933600,3930,3930,3930,3930,1111
20240517,120200,711567370,3930,3930,3930,3930,26
20240517,120100,711465190,3935,3935,3935,3935,0
20240517,120000,711465190,3935,3935,3935,3935,0
20240517,115900,711465190,3935,3935,3935,3935,0
20240517,115800,711465190,3935,3930,3935,3930,1635
20240517,115700,705039340,3935,3930,3935,3930,3
20240517,115600,705027545,3935,3935,3935,3935,7
20240517,115500,705000000,3930,3930,3930,3930,75
20240517,115400,704705250,3935,3935,3935,3935,0
20240517,115300,704705250,3935,3935,3935,3935,5
20240517,115200,704685575,3935,3935,3935,3930,52
20240517,115100,704481080,3930,3935,3935,3930,2521
20240517,115000,694573445,3935,3935,3935,3935,111
20240517,114900,694136660,3940,3940,3940,3940,0
20240517,114800,694136660,3940,3940,3940,3940,0
20240517,114700,694136660,3940,3940,3940,3940,0
20240517,114600,694136660,3940,3940,3940,3940,0
20240517,114500,694136660,3940,3930,3940,3930,51
20240517,114400,693936220,3940,3940,3940,3940,253
20240517,114300,692939400,3940,3940,3940,3940,8
20240517,114200,692907880,3930,3940,3940,3930,21
20240517,114100,692825340,3940,3940,3940,3940,5
20240517,114000,692805640,3940,3940,3940,3940,0
20240517,113900,692805640,3940,3940,3940,3940,23
20240517,113800,692715020,3940,3940,3940,3940,0
20240517,113700,692715020,3940,3940,3940,3940,0
20240517,113600,692715020,3940,3940,3940,3940,0
20240517,113500,692715020,3940,3940,3940,3940,1
20240517,113400,692711080,3930,3930,3930,3930,0
20240517,113300,692711080,3930,3930,3930,3930,10
20240517,113200,692671780,3930,3930,3930,3930,11
20240517,113100,692628550,3930,3930,3930,3930,0
20240517,113000,692628550,3930,3930,3930,3930,4
20240517,112900,692612830,3930,3930,3930,3930,906
20240517,112800,689052250,3930,3930,3930,3930,11
20240517,112700,689009020,3935,3935,3935,3935,0
20240517,112600,689009020,3935,3935,3935,3935,0
20240517,112500,689009020,3935,3935,3935,3935,482
20240517,112400,687112350,3935,3935,3935,3935,535
20240517,112300,685007125,3935,3935,3935,3935,0
20240517,112200,685007125,3935,3935,3935,3935,0
20240517,112100,685007125,3935,3935,3935,3935,100
20240517,112000,684613625,3925,3925,3925,3925,0
20240517,111900,684613625,3925,3925,3925,3925,0
20240517,111800,684613625,3925,3925,3925,3925,0
20240517,111700,684613625,3925,3930,3930,3925,300
20240517,111600,683436120,3935,3935,3935,3935,0
20240517,111500,683436120,3935,3935,3935,3935,0
20240517,111400,683436120,3935,3935,3935,3935,0
20240517,111300,683436120,3935,3935,3935,3935,0
20240517,111200,683436120,3935,3935,3935,3935,20
20240517,111100,683357420,3935,3935,3935,3935,0
20240517,111000,683357420,3935,3935,3935,3935,17
20240517,110900,683290525,3935,3935,3935,3935,0
20240517,110800,683290525,3935,3935,3935,3935,10
20240517,110700,683251175,3925,3925,3925,3925,0
20240517,110600,683251175,3925,3925,3925,3925,0
20240517,110500,683251175,3925,3925,3930,3925,3504
20240517,110400,669497785,3925,3925,3925,3925,0
20240517,110300,669497785,3925,3925,3925,3925,0
20240517,110200,669497785,3925,3925,3925,3925,0
20240517,110100,669497785,3925,3925,3925,3925,500
20240517,110000,667535285,3920,3925,3925,3920,1702
20240517,105900,660860240,3925,3925,3925,3925,133
20240517,105800,660338215,3925,3925,3925,3925,23
20240517,105700,660247940,3925,3925,3925,3925,0
20240517,105600,660247940,3925,3925,3925,3925,1599
20240517,105500,653971865,3925,3930,3930,3925,5795
20240517,105400,631222515,3930,3930,3930,3930,0
20240517,105300,631222515,3930,3930,3930,3930,600
20240517,105200,628864515,3940,3935,3940,3930,4040
20240517,105100,612979170,3940,3940,3940,3940,0
20240517,105000,612979170,3940,3940,3940,3940,0
20240517,104900,612979170,3940,3940,3940,3940,0
20240517,104800,612979170,3940,3940,3940,3940,0
20240517,104700,612979170,3940,3940,3940,3940,1
20240517,104600,612975230,3940,3940,3940,3940,6
20240517,104500,612951590,3940,3940,3940,3940,0
20240517,104400,612951590,3940,3940,3940,3940,0
20240517,104300,612951590,3940,3940,3940,3940,0
20240517,104200,612951590,3940,3940,3940,3940,10
20240517,104100,612912190,3940,3940,3940,3940,30
20240517,104000,612793990,3940,3940,3940,3940,9
20240517,103900,612758530,3940,3940,3940,3940,200
20240517,103800,611970530,3940,3940,3940,3940,1
20240517,103700,611966590,3935,3935,3935,3935,0
20240517,103600,611966590,3935,3935,3935,3935,0
20240517,103500,611966590,3935,3935,3935,3935,7
20240517,103400,611939045,3935,3935,3935,3935,0
20240517,103300,611939045,3935,3940,3940,3935,2694
20240517,103200,601338120,3935,3935,3935,3935,0
20240517,103100,601338120,3935,3935,3935,3935,0
20240517,103000,601338120,3935,3935,3935,3935,0
20240517,102900,601338120,3935,3940,3940,3935,578
20240517,102800,599062415,3935,3935,3935,3935,0
20240517,102700,599062415,3935,3935,3935,3935,0
20240517,102600,599062415,3935,3935,3935,3935,0
20240517,102500,599062415,3935,3935,3935,3935,1
20240517,102400,599058480,3935,3935,3935,3935,0
20240517,102300,599058480,3935,3935,3935,3935,0
20240517,102200,599058480,3935,3935,3935,3935,2
20240517,102100,599050610,3935,3935,3935,3935,207
20240517,102000,598236065,3935,3935,3935,3935,1509
20240517,101900,592298150,3940,3940,3940,3940,0
20240517,101800,592298150,3940,3940,3940,3940,938
20240517,101700,588602430,3945,3945,3945,3945,0
20240517,101600,588602430,3945,3945,3945,3945,0
20240517,101500,588602430,3945,3945,3945,3945,0
20240517,101400,588602430,3945,3945,3945,3945,102
20240517,101300,588200040,3945,3940,3945,3940,1759
20240517,101200,581268175,3940,3940,3940,3940,563
20240517,101100,579049955,3940,3940,3940,3940,10
20240517,101000,579010555,3940,3940,3940,3940,0
20240517,100900,579010555,3940,3940,3940,3940,0
20240517,100800,579010555,3940,3940,3940,3940,2
20240517,100700,579002675,3935,3940,3940,3935,530
20240517,100600,576914625,3940,3940,3940,3940,2
20240517,100500,576906745,3935,3935,3935,3935,2568
20240517,100400,566801665,3940,3940,3940,3940,100
20240517,100300,566407665,3940,3940,3940,3940,2
20240517,100200,566399785,3940,3935,3940,3935,12
20240517,100100,566352510,3935,3935,3935,3935,0
20240517,100000,566352510,3935,3935,3935,3935,1
20240517,095900,566348575,3935,3935,3935,3935,200
20240517,095800,565561575,3940,3940,3940,3940,0
20240517,095700,565561575,3940,3940,3940,3940,1837
20240517,095600,558323795,3940,3945,3945,3940,473
20240517,095500,556460125,3945,3945,3945,3945,0
20240517,095400,556460125,3945,3945,3945,3945,0
20240517,095300,556460125,3945,3945,3945,3945,2
20240517,095200,556452235,3945,3945,3945,3945,1
20240517,095100,556448290,3945,3945,3945,3945,211
20240517,095000,555615895,3945,3945,3945,3945,0
20240517,094900,555615895,3945,3945,3945,3945,0
20240517,094800,555615895,3945,3945,3945,3945,1
20240517,094700,555611950,3940,3940,3940,3940,500
20240517,094600,553641950,3940,3940,3940,3940,5
20240517,094500,553622250,3940,3940,3940,3940,5
20240517,094400,553602550,3940,3940,3940,3940,1
20240517,094300,553598610,3945,3945,3945,3945,6
20240517,094200,553574940,3945,3945,3945,3945,6
20240517,094100,553551270,3940,3940,3940,3940,111
20240517,094000,553113930,3940,3940,3940,3935,23
20240517,093900,553023330,3935,3935,3935,3935,0
20240517,093800,553023330,3935,3935,3935,3935,659
20240517,093700,550430165,3940,3935,3940,3935,275
20240517,093600,549346765,3940,3940,3940,3940,1
20240517,093500,549342825,3940,3945,3945,3940,189
20240517,093400,548598160,3935,3940,3940,3935,550
20240517,093300,546433900,3950,3950,3950,3950,0
20240517,093200,546433900,3950,3950,3950,3950,5
20240517,093100,546414150,3935,3950,3950,3935,28
20240517,093000,546303895,3935,3950,3950,3935,23000
20240517,092900,455648910,3955,3955,3955,3955,165
20240517,092800,454996335,3950,3955,3955,3950,1028
20240517,092700,450935640,3955,3950,3955,3950,20
20240517,092600,450856555,3950,3945,3955,3945,717
20240517,092500,448024385,3950,3950,3955,3945,650
20240517,092400,445459845,3955,3950,3955,3945,5164
20240517,092300,425087810,3950,3955,3955,3950,13440
20240517,092200,371973280,3965,3965,3965,3960,7241
20240517,092100,343298870,3965,3965,3965,3965,110
20240517,092000,342862720,3965,3965,3965,3965,500
20240517,091900,340880220,3970,3960,3970,3960,1511
20240517,091800,334889440,3965,3965,3965,3960,433
20240517,091700,333174450,3965,3965,3965,3960,2190
20240517,091600,324501700,3965,3970,3970,3965,3756
20240517,091500,309608470,3970,3970,3970,3965,1718
20240517,091400,302791225,3970,3965,3970,3965,2013
20240517,091300,294807940,3965,3960,3965,3960,11355
20240517,091200,249810385,3960,3960,3960,3960,1001
20240517,091100,245846425,3955,3955,3955,3955,90
20240517,091000,245490475,3960,3955,3970,3955,6216
20240517,090900,220868295,3965,3955,3965,3950,356
20240517,090800,219461595,3955,3960,3960,3955,293
20240517,090700,218301530,3960,3965,3970,3960,1339
20240517,090600,212993885,3965,3965,3985,3965,10131
20240517,090500,172708890,3965,3950,3965,3950,2704
20240517,090400,162004115,3935,3945,3950,3935,2658
20240517,090300,151508285,3925,3945,3950,3925,13420
20240517,090200,98667565,3950,3950,3950,3950,451
20240517,090100,96886115,3950,3960,3960,3950,6268
20240517,090000,72096670,3960,3975,3975,3950,18158