KissMeData/036620/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191800,3125632710,3545,3545,3545,3545,4655
20240509,191700,3125632710,3545,3545,3545,3545,0
20240509,191600,3125632710,3545,3545,3545,3545,0
20240509,191500,3125632710,3545,3545,3545,3545,0
20240509,191400,3125632710,3545,3545,3545,3545,0
20240509,191300,3125632710,3545,3545,3545,3545,0
20240509,191200,3125632710,3545,3545,3545,3545,0
20240509,191100,3125632710,3545,3545,3545,3545,0
20240509,191000,3125632710,3545,3545,3545,3545,0
20240509,190900,3125632710,3545,3545,3545,3545,0
20240509,190800,3125632710,3545,3545,3545,3545,0
20240509,190700,3125632710,3545,3545,3545,3545,0
20240509,190600,3125632710,3545,3545,3545,3545,0
20240509,190500,3125632710,3545,3545,3545,3545,0
20240509,190400,3125632710,3545,3545,3545,3545,0
20240509,190300,3125632710,3545,3545,3545,3545,0
20240509,190200,3125632710,3545,3545,3545,3545,0
20240509,190100,3125632710,3545,3545,3545,3545,0
20240509,190000,3125632710,3545,3545,3545,3545,0
20240509,185900,3125632710,3545,3545,3545,3545,0
20240509,185800,3125632710,3545,3545,3545,3545,0
20240509,185700,3125632710,3545,3545,3545,3545,0
20240509,185600,3125632710,3545,3545,3545,3545,0
20240509,185500,3125632710,3545,3545,3545,3545,0
20240509,185400,3125632710,3545,3545,3545,3545,0
20240509,185300,3125632710,3545,3545,3545,3545,0
20240509,185200,3125632710,3545,3545,3545,3545,0
20240509,185100,3125632710,3545,3545,3545,3545,0
20240509,185000,3125632710,3545,3545,3545,3545,0
20240509,184900,3125632710,3545,3545,3545,3545,0
20240509,184800,3125632710,3545,3545,3545,3545,4655
20240509,184700,3125632710,3545,3545,3545,3545,0
20240509,184600,3125632710,3545,3545,3545,3545,0
20240509,184500,3125632710,3545,3545,3545,3545,0
20240509,184400,3125632710,3545,3545,3545,3545,0
20240509,184300,3125632710,3545,3545,3545,3545,0
20240509,184200,3125632710,3545,3545,3545,3545,0
20240509,184100,3125632710,3545,3545,3545,3545,0
20240509,184000,3125632710,3545,3545,3545,3545,0
20240509,183900,3125632710,3545,3545,3545,3545,0
20240509,183800,3125632710,3545,3545,3545,3545,0
20240509,183700,3125632710,3545,3545,3545,3545,0
20240509,183600,3125632710,3545,3545,3545,3545,0
20240509,183500,3125632710,3545,3545,3545,3545,0
20240509,183400,3125632710,3545,3545,3545,3545,0
20240509,183300,3125632710,3545,3545,3545,3545,0
20240509,183200,3125632710,3545,3545,3545,3545,0
20240509,183100,3125632710,3545,3545,3545,3545,0
20240509,183000,3125632710,3545,3545,3545,3545,0
20240509,182900,3125632710,3545,3545,3545,3545,0
20240509,182800,3125632710,3545,3545,3545,3545,0
20240509,182700,3125632710,3545,3545,3545,3545,0
20240509,182600,3125632710,3545,3545,3545,3545,0
20240509,182500,3125632710,3545,3545,3545,3545,0
20240509,182400,3125632710,3545,3545,3545,3545,0
20240509,182300,3125632710,3545,3545,3545,3545,0
20240509,182200,3125632710,3545,3545,3545,3545,0
20240509,182100,3125632710,3545,3545,3545,3545,0
20240509,182000,3125632710,3545,3545,3545,3545,0
20240509,181900,3125632710,3545,3545,3545,3545,0
20240509,181800,3125632710,3545,3545,3545,3545,4655
20240509,181700,3125632710,3545,3545,3545,3545,0
20240509,181600,3125632710,3545,3545,3545,3545,0
20240509,181500,3125632710,3545,3545,3545,3545,0
20240509,181400,3125632710,3545,3545,3545,3545,0
20240509,181300,3125632710,3545,3545,3545,3545,0
20240509,181200,3125632710,3545,3545,3545,3545,0
20240509,181100,3125632710,3545,3545,3545,3545,0
20240509,181000,3125632710,3545,3545,3545,3545,0
20240509,180900,3125632710,3545,3545,3545,3545,0
20240509,180800,3125632710,3545,3545,3545,3545,0
20240509,180700,3125632710,3545,3545,3545,3545,0
20240509,180600,3125632710,3545,3545,3545,3545,0
20240509,180500,3125632710,3545,3545,3545,3545,0
20240509,180400,3125632710,3545,3545,3545,3545,0
20240509,180300,3125632710,3545,3545,3545,3545,0
20240509,180200,3125632710,3545,3545,3545,3545,0
20240509,180100,3125632710,3545,3545,3545,3545,0
20240509,180000,3125632710,3545,3545,3545,3545,0
20240509,175900,3125632710,3545,3545,3545,3545,0
20240509,175800,3125632710,3545,3545,3545,3545,0
20240509,175700,3125632710,3545,3545,3545,3545,0
20240509,175600,3125632710,3545,3545,3545,3545,0
20240509,175500,3125632710,3545,3545,3545,3545,0
20240509,175400,3125632710,3545,3545,3545,3545,0
20240509,175300,3125632710,3545,3545,3545,3545,0
20240509,175200,3125632710,3545,3545,3545,3545,0
20240509,175100,3125632710,3545,3545,3545,3545,0
20240509,175000,3125632710,3545,3545,3545,3545,0
20240509,174900,3125632710,3545,3545,3545,3545,0
20240509,174800,3125632710,3545,3545,3545,3545,4655
20240509,174700,3125632710,3545,3545,3545,3545,0
20240509,174600,3125632710,3545,3545,3545,3545,0
20240509,174500,3125632710,3545,3545,3545,3545,0
20240509,174400,3125632710,3545,3545,3545,3545,0
20240509,174300,3125632710,3545,3545,3545,3545,0
20240509,174200,3125632710,3545,3545,3545,3545,0
20240509,174100,3125632710,3545,3545,3545,3545,0
20240509,174000,3125632710,3545,3545,3545,3545,0
20240509,173900,3125632710,3545,3545,3545,3545,0
20240509,173800,3125632710,3545,3545,3545,3545,0
20240509,173700,3125632710,3545,3545,3545,3545,0
20240509,173600,3125632710,3545,3545,3545,3545,0
20240509,173500,3125632710,3545,3545,3545,3545,0
20240509,173400,3125632710,3545,3545,3545,3545,0
20240509,173300,3125632710,3545,3545,3545,3545,0
20240509,173200,3125632710,3545,3545,3545,3545,0
20240509,173100,3125632710,3545,3545,3545,3545,0
20240509,173000,3125632710,3545,3545,3545,3545,0
20240509,172900,3125632710,3545,3545,3545,3545,0
20240509,172800,3125632710,3545,3545,3545,3545,0
20240509,172700,3125632710,3545,3545,3545,3545,0
20240509,172600,3125632710,3545,3545,3545,3545,0
20240509,172500,3125632710,3545,3545,3545,3545,0
20240509,172400,3125632710,3545,3545,3545,3545,0
20240509,172300,3125632710,3545,3545,3545,3545,0
20240509,172200,3125632710,3545,3545,3545,3545,0
20240509,172100,3125632710,3545,3545,3545,3545,0
20240509,172000,3125632710,3545,3545,3545,3545,0
20240509,171900,3125632710,3545,3545,3545,3545,0
20240509,171800,3125632710,3545,3545,3545,3545,4655
20240509,171700,3125632710,3545,3545,3545,3545,0
20240509,171600,3125632710,3545,3545,3545,3545,0
20240509,171500,3125632710,3545,3545,3545,3545,0
20240509,171400,3125632710,3545,3545,3545,3545,0
20240509,171300,3125632710,3545,3545,3545,3545,0
20240509,171200,3125632710,3545,3545,3545,3545,0
20240509,171100,3125632710,3545,3545,3545,3545,0
20240509,171000,3125632710,3545,3545,3545,3545,0
20240509,170900,3125632710,3545,3545,3545,3545,0
20240509,170800,3125632710,3545,3545,3545,3545,0
20240509,170700,3125632710,3545,3545,3545,3545,0
20240509,170600,3125632710,3545,3545,3545,3545,0
20240509,170500,3125632710,3545,3545,3545,3545,0
20240509,170400,3125632710,3545,3545,3545,3545,0
20240509,170300,3125632710,3545,3545,3545,3545,0
20240509,170200,3125632710,3545,3545,3545,3545,0
20240509,170100,3125632710,3545,3545,3545,3545,0
20240509,170000,3125632710,3545,3545,3545,3545,0
20240509,165900,3125632710,3545,3545,3545,3545,0
20240509,165800,3125632710,3545,3545,3545,3545,0
20240509,165700,3125632710,3545,3545,3545,3545,0
20240509,165600,3125632710,3545,3545,3545,3545,0
20240509,165500,3125632710,3545,3545,3545,3545,0
20240509,165400,3125632710,3545,3545,3545,3545,0
20240509,165300,3125632710,3545,3545,3545,3545,0
20240509,165200,3125632710,3545,3545,3545,3545,0
20240509,165100,3125632710,3545,3545,3545,3545,0
20240509,165000,3125632710,3545,3545,3545,3545,0
20240509,164900,3125632710,3545,3545,3545,3545,0
20240509,164800,3125632710,3545,3545,3545,3545,4655
20240509,164700,3125632710,3545,3545,3545,3545,0
20240509,164600,3125632710,3545,3545,3545,3545,0
20240509,164500,3125632710,3545,3545,3545,3545,0
20240509,164400,3125632710,3545,3545,3545,3545,0
20240509,164300,3125632710,3545,3545,3545,3545,0
20240509,164200,3125632710,3545,3545,3545,3545,0
20240509,164100,3125632710,3545,3545,3545,3545,0
20240509,164000,3125632710,3545,3545,3545,3545,0
20240509,163900,3125632710,3545,3545,3545,3545,0
20240509,163800,3125632710,3545,3545,3545,3545,0
20240509,163700,3125632710,3545,3545,3545,3545,0
20240509,163600,3125632710,3545,3545,3545,3545,0
20240509,163500,3125632710,3545,3545,3545,3545,0
20240509,163400,3125632710,3545,3545,3545,3545,0
20240509,163300,3125632710,3545,3545,3545,3545,0
20240509,163200,3125632710,3545,3545,3545,3545,0
20240509,163100,3125632710,3545,3545,3545,3545,0
20240509,163000,3125632710,3545,3545,3545,3545,0
20240509,162900,3125632710,3545,3545,3545,3545,0
20240509,162800,3125632710,3545,3545,3545,3545,0
20240509,162700,3125632710,3545,3545,3545,3545,0
20240509,162600,3125632710,3545,3545,3545,3545,0
20240509,162500,3125632710,3545,3545,3545,3545,0
20240509,162400,3125632710,3545,3545,3545,3545,0
20240509,162300,3125632710,3545,3545,3545,3545,0
20240509,162200,3125632710,3545,3545,3545,3545,0
20240509,162100,3125632710,3545,3545,3545,3545,0
20240509,162000,3125632710,3545,3545,3545,3545,0
20240509,161900,3125632710,3545,3545,3545,3545,0
20240509,161800,3125632710,3545,3545,3545,3545,4655
20240509,161700,3125632710,3545,3545,3545,3545,0
20240509,161600,3125632710,3545,3545,3545,3545,0
20240509,161500,3125632710,3545,3545,3545,3545,0
20240509,161400,3125632710,3545,3545,3545,3545,0
20240509,161300,3125632710,3545,3545,3545,3545,0
20240509,161200,3125632710,3545,3545,3545,3545,0
20240509,161100,3125632710,3545,3545,3545,3545,0
20240509,161000,3125632710,3545,3545,3545,3545,0
20240509,160900,3125632710,3545,3545,3545,3545,0
20240509,160800,3125632710,3545,3545,3545,3545,0
20240509,160700,3125632710,3545,3545,3545,3545,0
20240509,160600,3125632710,3545,3545,3545,3545,0
20240509,160500,3125632710,3545,3545,3545,3545,0
20240509,160400,3125632710,3545,3545,3545,3545,0
20240509,160300,3125632710,3545,3545,3545,3545,0
20240509,160200,3125632710,3545,3545,3545,3545,0
20240509,160100,3125632710,3545,3545,3545,3545,0
20240509,160000,3125632710,3545,3545,3545,3545,0
20240509,155900,3125632710,3545,3545,3545,3545,0
20240509,155800,3125632710,3545,3545,3545,3545,0
20240509,155700,3125632710,3545,3545,3545,3545,0
20240509,155600,3125632710,3545,3545,3545,3545,0
20240509,155500,3125632710,3545,3545,3545,3545,0
20240509,155400,3125632710,3545,3545,3545,3545,0
20240509,155300,3125632710,3545,3545,3545,3545,0
20240509,155200,3125632710,3545,3545,3545,3545,0
20240509,155100,3125632710,3545,3545,3545,3545,0
20240509,155000,3125632710,3545,3545,3545,3545,0
20240509,154900,3125632710,3545,3545,3545,3545,0
20240509,154800,3125632710,3545,3545,3545,3545,4655
20240509,154700,3125632710,3545,3545,3545,3545,0
20240509,154600,3125632710,3545,3545,3545,3545,0
20240509,154500,3125632710,3545,3545,3545,3545,0
20240509,154400,3125632710,3545,3545,3545,3545,0
20240509,154300,3125632710,3545,3545,3545,3545,0
20240509,154200,3125632710,3545,3545,3545,3545,0
20240509,154100,3125632710,3545,3545,3545,3545,0
20240509,154000,3125632710,3545,3545,3545,3545,0
20240509,153900,3125632710,3545,3545,3545,3545,0
20240509,153800,3125632710,3545,3545,3545,3545,0
20240509,153700,3125632710,3545,3545,3545,3545,0
20240509,153600,3125632710,3545,3545,3545,3545,0
20240509,153500,3125632710,3545,3545,3545,3545,0
20240509,153400,3125632710,3545,3545,3545,3545,0
20240509,153300,3125632710,3545,3545,3545,3545,0
20240509,153200,3125632710,3545,3545,3545,3545,0
20240509,153100,3125632710,3545,3545,3545,3545,0
20240509,153000,3125632710,3545,3545,3545,3545,4655
20240509,152900,3109130735,3555,3555,3555,3555,0
20240509,152800,3109130735,3555,3555,3555,3555,0
20240509,152700,3109130735,3555,3555,3555,3555,0
20240509,152600,3109130735,3555,3555,3555,3555,0
20240509,152500,3109130735,3555,3555,3555,3555,0
20240509,152400,3109130735,3555,3555,3555,3555,0
20240509,152300,3109130735,3555,3555,3555,3555,0
20240509,152200,3109130735,3555,3555,3555,3555,0
20240509,152100,3109130735,3555,3555,3555,3555,0
20240509,152000,3109130735,3555,3555,3555,3555,0
20240509,151900,3109130735,3555,3555,3555,3550,451
20240509,151800,3107529415,3555,3555,3560,3555,138
20240509,151700,3107038670,3555,3560,3560,3555,377
20240509,151600,3105697000,3560,3550,3560,3550,235
20240509,151500,3104861410,3560,3560,3565,3545,1219
20240509,151400,3100536385,3565,3560,3565,3560,88
20240509,151300,3100222675,3565,3555,3565,3555,1922
20240509,151200,3093374720,3555,3565,3565,3540,10866
20240509,151100,3054779245,3565,3570,3570,3565,1643
20240509,151000,3048921300,3570,3565,3570,3565,94
20240509,150900,3048586120,3570,3570,3570,3570,125
20240509,150800,3048139870,3570,3565,3570,3565,104
20240509,150700,3047768595,3570,3570,3570,3570,155
20240509,150600,3047215245,3570,3570,3570,3570,201
20240509,150500,3046497675,3575,3575,3575,3575,17
20240509,150400,3046436900,3575,3575,3575,3575,0
20240509,150300,3046436900,3575,3575,3575,3575,78
20240509,150200,3046158050,3575,3575,3575,3570,812
20240509,150100,3043259150,3575,3565,3575,3565,12732
20240509,150000,2997854865,3565,3565,3565,3560,348
20240509,145900,2996614250,3565,3565,3565,3560,656
20240509,145800,2994277790,3565,3560,3565,3560,802
20240509,145700,2991418700,3565,3565,3565,3565,220
20240509,145600,2990634400,3560,3560,3570,3560,1753
20240509,145500,2984392250,3565,3560,3565,3545,5424
20240509,145400,2965098735,3560,3560,3565,3555,943
20240509,145300,2961742520,3565,3560,3565,3550,1875
20240509,145200,2955081515,3560,3565,3565,3555,1422
20240509,145100,2950024190,3565,3565,3565,3565,32
20240509,145000,2949910110,3565,3570,3570,3560,1051
20240509,144900,2946160550,3570,3570,3570,3570,1
20240509,144800,2946156980,3570,3570,3570,3565,41
20240509,144700,2946010635,3570,3570,3570,3570,122
20240509,144600,2945575095,3570,3570,3570,3570,210
20240509,144500,2944825395,3570,3565,3570,3565,73
20240509,144400,2944565145,3565,3575,3575,3565,1739
20240509,144300,2938361375,3570,3570,3575,3570,3717
20240509,144200,2925090165,3570,3570,3570,3565,110
20240509,144100,2924697475,3570,3565,3570,3565,412
20240509,144000,2923226690,3565,3560,3565,3560,25009
20240509,143900,2834194645,3555,3555,3560,3550,685
20240509,143800,2831759480,3555,3545,3555,3545,1716
20240509,143700,2825675425,3550,3550,3550,3550,13
20240509,143600,2825629275,3550,3550,3550,3550,975
20240509,143500,2822168025,3555,3555,3555,3550,44
20240509,143400,2822011610,3555,3540,3555,3535,7984
20240509,143300,2793719020,3540,3545,3550,3540,2502
20240509,143200,2784853560,3550,3550,3550,3545,7
20240509,143100,2784828730,3550,3550,3555,3550,2496
20240509,143000,2775967605,3550,3555,3555,3545,2077
20240509,142900,2768596125,3550,3555,3560,3550,122
20240509,142800,2768162995,3550,3555,3560,3550,177
20240509,142700,2767534310,3555,3555,3555,3555,386
20240509,142600,2766162080,3555,3555,3555,3550,1014
20240509,142500,2762559860,3555,3555,3555,3555,450
20240509,142400,2760960110,3555,3555,3555,3555,15
20240509,142300,2760906785,3555,3555,3555,3550,888
20240509,142200,2757751755,3560,3560,3560,3555,789
20240509,142100,2754946840,3560,3560,3560,3560,2
20240509,142000,2754939720,3560,3560,3560,3555,244
20240509,141900,2754072080,3560,3560,3560,3560,51
20240509,141800,2753890520,3560,3560,3565,3550,3826
20240509,141700,2740302860,3560,3560,3565,3555,2799
20240509,141600,2730347910,3565,3570,3570,3565,1499
20240509,141500,2725003460,3570,3570,3570,3570,2
20240509,141400,2724996320,3570,3565,3570,3565,2393
20240509,141300,2716465250,3565,3565,3565,3565,512
20240509,141200,2714639970,3565,3565,3565,3565,8
20240509,141100,2714611450,3565,3570,3570,3565,1740
20240509,141000,2708408075,3565,3570,3570,3565,634
20240509,140900,2706147195,3570,3570,3570,3570,84
20240509,140800,2705847315,3565,3570,3570,3565,536
20240509,140700,2703933815,3570,3570,3570,3570,59
20240509,140600,2703723185,3570,3570,3570,3570,52
20240509,140500,2703537545,3570,3570,3570,3570,65
20240509,140400,2703305495,3565,3565,3565,3565,1
20240509,140300,2703301930,3570,3570,3570,3570,55
20240509,140200,2703105580,3565,3570,3570,3565,414
20240509,140100,2701629650,3570,3570,3570,3570,11
20240509,140000,2701590380,3570,3575,3575,3565,168
20240509,135900,2700990375,3575,3570,3575,3570,101
20240509,135800,2700629800,3570,3575,3575,3570,204
20240509,135700,2699901000,3575,3570,3575,3570,313
20240509,135600,2698782030,3565,3570,3570,3565,454
20240509,135500,2697163405,3570,3570,3570,3570,104
20240509,135400,2696792125,3575,3570,3575,3560,4559
20240509,135300,2680546230,3565,3565,3565,3560,3057
20240509,135200,2669656410,3570,3570,3570,3570,305
20240509,135100,2668567560,3570,3570,3570,3570,1
20240509,135000,2668563990,3570,3570,3570,3570,41
20240509,134900,2668417620,3565,3565,3565,3565,2044
20240509,134800,2661130760,3565,3565,3565,3565,1181
20240509,134700,2656920495,3570,3570,3570,3555,3002
20240509,134600,2646248150,3560,3575,3575,3560,5651
20240509,134500,2626122015,3575,3575,3575,3575,212
20240509,134400,2625364115,3575,3575,3575,3575,1
20240509,134300,2625360540,3575,3575,3575,3575,55
20240509,134200,2625163915,3575,3565,3575,3560,1403
20240509,134100,2620166885,3565,3575,3575,3565,3079
20240509,134000,2609188125,3575,3575,3575,3575,1
20240509,133900,2609184550,3570,3575,3575,3565,3130
20240509,133800,2598021195,3570,3570,3570,3570,51
20240509,133700,2597839125,3570,3575,3575,3565,2830
20240509,133600,2587740115,3575,3580,3580,3575,63
20240509,133500,2587514825,3585,3575,3585,3575,829
20240509,133400,2584546720,3575,3575,3575,3565,7185
20240509,133300,2558917300,3575,3565,3575,3565,474
20240509,133200,2557225285,3565,3575,3580,3565,2595
20240509,133100,2547957290,3580,3580,3580,3580,12
20240509,133000,2547914330,3580,3580,3580,3580,4
20240509,132900,2547900010,3580,3575,3580,3575,1185
20240509,132800,2543663380,3580,3580,3590,3580,504
20240509,132700,2541859045,3580,3575,3585,3575,2439
20240509,132600,2533135515,3575,3580,3590,3570,11639
20240509,132500,2491492365,3580,3595,3595,3580,2223
20240509,132400,2483525935,3585,3595,3595,3585,1548
20240509,132300,2477969190,3595,3590,3595,3590,818
20240509,132200,2475032560,3595,3590,3595,3590,8
20240509,132100,2475003825,3590,3595,3595,3590,1653
20240509,132000,2469069280,3600,3600,3600,3590,2328
20240509,131900,2460700935,3600,3600,3600,3600,1
20240509,131800,2460697335,3595,3600,3600,3595,83
20240509,131700,2460398675,3600,3605,3605,3600,91
20240509,131600,2460071070,3605,3600,3605,3600,2112
20240509,131500,2452467695,3600,3605,3605,3600,2055
20240509,131400,2445069670,3605,3605,3605,3600,692
20240509,131300,2442577515,3610,3610,3610,3610,63
20240509,131200,2442350085,3610,3610,3610,3610,32
20240509,131100,2442234565,3600,3610,3610,3600,715
20240509,131000,2439657420,3610,3605,3610,3605,302
20240509,130900,2438568200,3610,3610,3610,3605,281
20240509,130800,2437555145,3610,3615,3615,3610,2644
20240509,130700,2428009880,3610,3610,3615,3610,76
20240509,130600,2427735205,3610,3610,3615,3610,1097
20240509,130500,2423775030,3610,3610,3610,3610,65
20240509,130400,2423540380,3610,3610,3610,3610,12
20240509,130300,2423497060,3610,3610,3615,3610,4803
20240509,130200,2406148960,3610,3600,3610,3600,54
20240509,130100,2405954030,3600,3610,3615,3600,5940
20240509,130000,2384558820,3610,3610,3610,3610,43
20240509,125900,2384403590,3605,3605,3610,3605,3815
20240509,125800,2370650425,3605,3605,3605,3605,5
20240509,125700,2370632400,3605,3605,3605,3605,11
20240509,125600,2370592745,3605,3610,3610,3600,301
20240509,125500,2369508050,3605,3615,3615,3605,852
20240509,125400,2366435700,3615,3615,3615,3615,57
20240509,125300,2366229645,3615,3600,3615,3600,4094
20240509,125200,2351491140,3605,3620,3620,3605,4007
20240509,125100,2337039275,3620,3620,3620,3620,261
20240509,125000,2336094455,3620,3610,3620,3610,1242
20240509,124900,2331610715,3605,3620,3620,3605,7516
20240509,124800,2304478460,3620,3615,3620,3615,328
20240509,124700,2303291465,3615,3630,3630,3615,838
20240509,124600,2300257420,3630,3620,3630,3615,3056
20240509,124500,2289190695,3620,3620,3625,3615,96
20240509,124400,2288843165,3630,3615,3630,3615,2002
20240509,124300,2281605690,3615,3615,3615,3610,291
20240509,124200,2280555140,3610,3615,3615,3610,93
20240509,124100,2280218965,3615,3610,3615,3610,4
20240509,124000,2280204510,3605,3625,3625,3605,5898
20240509,123900,2258878330,3630,3625,3630,3625,206
20240509,123800,2258131030,3630,3630,3630,3630,211
20240509,123700,2257365100,3630,3645,3650,3630,7279
20240509,123600,2230921600,3650,3655,3655,3645,2325
20240509,123500,2222431845,3645,3655,3660,3645,3711
20240509,123400,2208872530,3655,3645,3660,3645,30355
20240509,123300,2098029850,3640,3630,3650,3625,52569
20240509,123200,1906911085,3625,3625,3630,3625,735
20240509,123100,1904243195,3625,3615,3630,3615,30862
20240509,123000,1792522450,3610,3610,3615,3605,12941
20240509,122900,1745808760,3605,3605,3605,3605,1511
20240509,122800,1740361605,3605,3605,3610,3605,10441
20240509,122700,1702670035,3605,3605,3610,3605,568
20240509,122600,1700620845,3610,3605,3610,3605,4657
20240509,122500,1683829035,3605,3605,3605,3600,460
20240509,122400,1682172990,3605,3605,3605,3605,5
20240509,122300,1682154965,3605,3605,3605,3600,1605
20240509,122200,1676374490,3605,3605,3605,3600,1792
20240509,122100,1669916720,3600,3605,3605,3600,1422
20240509,122000,1664797165,3605,3605,3605,3605,60
20240509,121900,1664580865,3605,3605,3605,3605,6
20240509,121800,1664559235,3605,3600,3605,3600,1737
20240509,121700,1658300105,3605,3605,3605,3605,159
20240509,121600,1657726910,3600,3605,3610,3600,6314
20240509,121500,1634981555,3610,3605,3610,3605,6264
20240509,121400,1612390305,3605,3605,3610,3605,962
20240509,121300,1608921045,3610,3590,3610,3590,44709
20240509,121200,1448024910,3590,3585,3590,3585,3809
20240509,121100,1434366065,3585,3585,3585,3585,1391
20240509,121000,1429379330,3585,3570,3585,3570,26722
20240509,120900,1333838910,3570,3570,3570,3565,165
20240509,120800,1333250410,3570,3570,3570,3570,11
20240509,120700,1333211140,3570,3570,3570,3570,129
20240509,120600,1332750610,3570,3570,3570,3570,3
20240509,120500,1332739900,3570,3570,3570,3565,35
20240509,120400,1332615075,3570,3570,3570,3570,1294
20240509,120300,1327995495,3570,3560,3570,3560,9883
20240509,120200,1292770185,3560,3560,3560,3560,4
20240509,120100,1292755945,3555,3550,3560,3545,5836
20240509,120000,1272019005,3550,3545,3555,3535,5187
20240509,115900,1253630055,3545,3540,3545,3540,3371
20240509,115800,1241689865,3545,3555,3555,3545,6751
20240509,115700,1217755210,3555,3550,3555,3550,4980
20240509,115600,1200075910,3555,3555,3555,3555,6
20240509,115500,1200054580,3550,3555,3555,3550,639
20240509,115400,1197785735,3555,3555,3555,3555,20
20240509,115300,1197714635,3555,3555,3555,3555,64
20240509,115200,1197487115,3555,3555,3555,3555,3
20240509,115100,1197476450,3555,3560,3560,3555,973
20240509,115000,1194017300,3560,3560,3560,3560,60
20240509,114900,1193803700,3560,3560,3560,3555,56
20240509,114800,1193604345,3560,3560,3560,3560,1
20240509,114700,1193600785,3560,3560,3560,3560,56
20240509,114600,1193401425,3560,3560,3560,3560,10
20240509,114500,1193365825,3560,3560,3560,3560,802
20240509,114400,1190510705,3560,3550,3560,3550,1498
20240509,114300,1185184965,3550,3550,3550,3545,21
20240509,114200,1185110505,3550,3550,3550,3550,210
20240509,114100,1184365005,3550,3550,3550,3550,15
20240509,114000,1184311755,3550,3550,3550,3550,682
20240509,113900,1181890655,3550,3550,3550,3550,53
20240509,113800,1181702505,3550,3550,3550,3550,13
20240509,113700,1181656355,3550,3550,3550,3550,3
20240509,113600,1181645705,3550,3550,3550,3545,747
20240509,113500,1178997215,3550,3550,3550,3550,49
20240509,113400,1178823265,3550,3550,3550,3545,304
20240509,113300,1177744565,3550,3550,3550,3550,50
20240509,113200,1177567065,3550,3550,3550,3545,906
20240509,113100,1174355025,3550,3550,3550,3550,74
20240509,113000,1174092325,3550,3550,3550,3550,3
20240509,112900,1174081675,3550,3545,3550,3545,27
20240509,112800,1173985950,3550,3550,3550,3550,103
20240509,112700,1173620300,3550,3550,3550,3545,110
20240509,112600,1173230300,3550,3550,3550,3550,4
20240509,112500,1173216100,3550,3550,3550,3550,52
20240509,112400,1173031500,3550,3550,3550,3550,3
20240509,112300,1173020850,3550,3550,3550,3550,12
20240509,112200,1172978250,3550,3550,3550,3550,105
20240509,112100,1172605500,3550,3550,3550,3550,5270
20240509,112000,1153897000,3560,3560,3560,3550,1230
20240509,111900,1149528905,3560,3560,3560,3560,14
20240509,111800,1149479065,3560,3560,3560,3560,1441
20240509,111700,1144349105,3565,3565,3565,3560,716
20240509,111600,1141799875,3565,3560,3565,3560,3119
20240509,111500,1130695745,3560,3560,3560,3540,5062
20240509,111400,1112727135,3560,3560,3565,3560,285
20240509,111300,1111712310,3560,3565,3565,3560,317
20240509,111200,1110583765,3565,3560,3565,3560,460
20240509,111100,1108946125,3565,3560,3565,3560,658
20240509,111000,1106603110,3565,3565,3565,3565,20
20240509,110900,1106531810,3565,3550,3565,3550,4000
20240509,110800,1092323460,3550,3550,3550,3545,2122
20240509,110700,1084795360,3550,3540,3550,3535,7911
20240509,110600,1056754600,3545,3545,3545,3540,1134
20240509,110500,1052739570,3545,3545,3545,3545,3
20240509,110400,1052728935,3545,3545,3545,3545,200
20240509,110300,1052019935,3545,3550,3550,3545,55
20240509,110200,1051824705,3550,3550,3550,3540,23
20240509,110100,1051743230,3540,3555,3555,3540,2858
20240509,110000,1041620235,3555,3565,3565,3550,1513
20240509,105900,1036244510,3565,3560,3565,3560,76
20240509,105800,1035973940,3565,3565,3565,3565,1003
20240509,105700,1032398245,3560,3565,3565,3555,1136
20240509,105600,1028358175,3565,3565,3565,3560,6209
20240509,105500,1006252100,3565,3565,3565,3565,104
20240509,105400,1005881340,3565,3565,3565,3560,239
20240509,105300,1005029345,3565,3570,3570,3565,81
20240509,105200,1004740570,3570,3555,3570,3555,10929
20240509,105100,965803635,3555,3560,3560,3555,7
20240509,105000,965778725,3560,3545,3560,3545,1141
20240509,104900,961727380,3550,3550,3550,3545,127
20240509,104800,961276550,3550,3550,3550,3550,2
20240509,104700,961269450,3550,3550,3550,3550,4
20240509,104600,961255250,3545,3560,3560,3545,2623
20240509,104500,951946100,3560,3560,3560,3560,11
20240509,104400,951906940,3560,3560,3560,3560,52
20240509,104300,951721820,3560,3555,3560,3550,574
20240509,104200,949681015,3555,3555,3555,3555,49
20240509,104100,949506820,3550,3555,3560,3550,1257
20240509,104000,945040660,3560,3555,3560,3550,606
20240509,103900,942883650,3560,3550,3565,3550,8871
20240509,103800,911379420,3545,3550,3550,3545,258
20240509,103700,910464390,3550,3525,3550,3525,18724
20240509,103600,844176580,3520,3525,3525,3520,124
20240509,103500,843740075,3525,3520,3525,3520,327
20240509,103400,842588505,3525,3525,3525,3525,13
20240509,103300,842542680,3525,3525,3525,3525,254
20240509,103200,841647330,3525,3525,3525,3525,5
20240509,103100,841629705,3525,3525,3525,3525,14
20240509,103000,841580355,3525,3525,3525,3520,234
20240509,102900,840756630,3520,3525,3525,3520,28
20240509,102800,840658065,3525,3525,3525,3525,3
20240509,102700,840647490,3525,3520,3530,3520,11537
20240509,102600,800028135,3520,3520,3520,3520,2113
20240509,102500,792590375,3520,3510,3520,3510,4172
20240509,102400,777924615,3515,3510,3515,3510,2998
20240509,102300,767400860,3515,3515,3515,3510,21
20240509,102200,767327050,3515,3515,3520,3515,13398
20240509,102100,720233070,3515,3520,3520,3515,9427
20240509,102000,687095495,3515,3520,3520,3515,497
20240509,101900,685347940,3520,3515,3520,3515,127
20240509,101800,684901465,3520,3520,3520,3520,957
20240509,101700,681532825,3525,3525,3525,3525,13
20240509,101600,681487000,3525,3525,3525,3525,56
20240509,101500,681289600,3525,3525,3525,3515,1650
20240509,101400,675481795,3520,3520,3520,3520,100
20240509,101300,675129795,3525,3525,3525,3525,622
20240509,101200,672937245,3520,3525,3525,3520,311
20240509,101100,671842470,3525,3520,3525,3515,10403
20240509,101000,635226545,3525,3520,3525,3520,226
20240509,100900,634430495,3525,3530,3530,3520,1493
20240509,100800,629171560,3530,3530,3530,3530,213
20240509,100700,628419670,3525,3530,3530,3525,1428
20240509,100600,623385960,3530,3525,3530,3525,305
20240509,100500,622310810,3525,3530,3530,3525,1478
20240509,100400,617098970,3530,3540,3540,3530,2894
20240509,100300,606878000,3540,3540,3540,3540,6
20240509,100200,606856760,3540,3540,3540,3540,53
20240509,100100,606669140,3540,3530,3540,3530,706
20240509,100000,604176950,3530,3525,3530,3525,4853
20240509,095900,587067655,3525,3525,3525,3515,3074
20240509,095800,576242785,3525,3520,3525,3520,10758
20240509,095700,538374610,3520,3520,3520,3520,425
20240509,095600,536878610,3520,3515,3520,3515,7179
20240509,095500,511633245,3520,3520,3520,3520,2476
20240509,095400,502917725,3520,3520,3520,3515,3001
20240509,095300,492361705,3520,3520,3520,3515,3221
20240509,095200,481038285,3520,3520,3520,3520,172
20240509,095100,480432845,3520,3520,3520,3520,567
20240509,095000,478437005,3520,3515,3520,3515,528
20240509,094900,476579890,3515,3520,3520,3515,4230
20240509,094800,461709800,3520,3520,3520,3515,1914
20240509,094700,454981470,3515,3525,3525,3515,5311
20240509,094600,436287835,3525,3540,3540,3525,37099
20240509,094500,305194560,3540,3545,3545,3540,23
20240509,094400,305113090,3545,3540,3545,3535,5986
20240509,094300,283919475,3540,3540,3540,3535,234
20240509,094200,283091170,3540,3540,3540,3535,2328
20240509,094100,274850550,3535,3540,3540,3535,1283
20240509,094000,270312220,3540,3545,3545,3540,366
20240509,093900,269016265,3545,3540,3545,3540,2127
20240509,093800,261486270,3540,3540,3540,3540,15
20240509,093700,261433170,3540,3540,3540,3540,454
20240509,093600,259826010,3545,3550,3550,3535,2830
20240509,093500,249815375,3550,3545,3550,3545,1248
20240509,093400,245391205,3545,3550,3550,3545,456
20240509,093300,243774675,3545,3545,3550,3540,646
20240509,093200,241485720,3545,3545,3550,3545,713
20240509,093100,238958105,3545,3550,3550,3545,31
20240509,093000,238848135,3550,3550,3550,3545,1007
20240509,092900,235277585,3550,3550,3550,3545,253
20240509,092800,234380185,3550,3550,3555,3545,1532
20240509,092700,228941845,3550,3550,3550,3545,4503
20240509,092600,212961830,3550,3550,3550,3550,415
20240509,092500,211488580,3550,3550,3550,3545,1231
20240509,092400,207121280,3550,3550,3550,3550,15
20240509,092300,207068030,3550,3550,3550,3545,97
20240509,092200,206723830,3550,3550,3550,3550,260
20240509,092100,205800830,3550,3540,3550,3540,635
20240509,092000,203549340,3535,3535,3545,3530,5857
20240509,091900,182859495,3530,3545,3545,3530,5258
20240509,091800,164252865,3545,3545,3545,3545,22
20240509,091700,164174875,3545,3550,3550,3545,1594
20240509,091600,158521390,3550,3555,3555,3540,2126
20240509,091500,150982925,3555,3535,3555,3535,2019
20240509,091400,143839805,3540,3555,3555,3530,12175
20240509,091300,100714780,3555,3555,3565,3555,1132
20240509,091200,96683760,3555,3565,3565,3555,440
20240509,091100,95117550,3565,3555,3565,3555,2308
20240509,091000,86912020,3560,3570,3570,3560,3111
20240509,090900,75832695,3565,3570,3570,3565,768
20240509,090800,73093585,3575,3590,3590,3575,2219
20240509,090700,65149545,3590,3595,3595,3585,415
20240509,090600,63658165,3595,3580,3595,3580,9269
20240509,090500,30348950,3580,3575,3580,3575,61
20240509,090400,30130595,3575,3570,3580,3570,544
20240509,090300,28187800,3570,3565,3570,3565,56
20240509,090200,27987980,3565,3565,3565,3565,135
20240509,090100,27506705,3560,3550,3565,3550,1283
20240509,090000,22935585,3545,3575,3585,3540,6451