KissMeData/220180/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203800,399120960,3960,3960,3960,3960,335
20240509,203700,399120960,3960,3960,3960,3960,0
20240509,203600,399120960,3960,3960,3960,3960,0
20240509,203500,399120960,3960,3960,3960,3960,0
20240509,203400,399120960,3960,3960,3960,3960,0
20240509,203300,399120960,3960,3960,3960,3960,0
20240509,203200,399120960,3960,3960,3960,3960,0
20240509,203100,399120960,3960,3960,3960,3960,0
20240509,203000,399120960,3960,3960,3960,3960,0
20240509,202900,399120960,3960,3960,3960,3960,0
20240509,202800,399120960,3960,3960,3960,3960,0
20240509,202700,399120960,3960,3960,3960,3960,0
20240509,202600,399120960,3960,3960,3960,3960,0
20240509,202500,399120960,3960,3960,3960,3960,0
20240509,202400,399120960,3960,3960,3960,3960,0
20240509,202300,399120960,3960,3960,3960,3960,0
20240509,202200,399120960,3960,3960,3960,3960,0
20240509,202100,399120960,3960,3960,3960,3960,0
20240509,202000,399120960,3960,3960,3960,3960,0
20240509,201900,399120960,3960,3960,3960,3960,0
20240509,201800,399120960,3960,3960,3960,3960,0
20240509,201700,399120960,3960,3960,3960,3960,0
20240509,201600,399120960,3960,3960,3960,3960,0
20240509,201500,399120960,3960,3960,3960,3960,0
20240509,201400,399120960,3960,3960,3960,3960,0
20240509,201300,399120960,3960,3960,3960,3960,0
20240509,201200,399120960,3960,3960,3960,3960,0
20240509,201100,399120960,3960,3960,3960,3960,0
20240509,201000,399120960,3960,3960,3960,3960,0
20240509,200900,399120960,3960,3960,3960,3960,0
20240509,200800,399120960,3960,3960,3960,3960,335
20240509,200700,399120960,3960,3960,3960,3960,0
20240509,200600,399120960,3960,3960,3960,3960,0
20240509,200500,399120960,3960,3960,3960,3960,0
20240509,200400,399120960,3960,3960,3960,3960,0
20240509,200300,399120960,3960,3960,3960,3960,0
20240509,200200,399120960,3960,3960,3960,3960,0
20240509,200100,399120960,3960,3960,3960,3960,0
20240509,200000,399120960,3960,3960,3960,3960,0
20240509,195900,399120960,3960,3960,3960,3960,0
20240509,195800,399120960,3960,3960,3960,3960,0
20240509,195700,399120960,3960,3960,3960,3960,0
20240509,195600,399120960,3960,3960,3960,3960,0
20240509,195500,399120960,3960,3960,3960,3960,0
20240509,195400,399120960,3960,3960,3960,3960,0
20240509,195300,399120960,3960,3960,3960,3960,0
20240509,195200,399120960,3960,3960,3960,3960,0
20240509,195100,399120960,3960,3960,3960,3960,0
20240509,195000,399120960,3960,3960,3960,3960,0
20240509,194900,399120960,3960,3960,3960,3960,0
20240509,194800,399120960,3960,3960,3960,3960,0
20240509,194700,399120960,3960,3960,3960,3960,0
20240509,194600,399120960,3960,3960,3960,3960,0
20240509,194500,399120960,3960,3960,3960,3960,0
20240509,194400,399120960,3960,3960,3960,3960,0
20240509,194300,399120960,3960,3960,3960,3960,0
20240509,194200,399120960,3960,3960,3960,3960,0
20240509,194100,399120960,3960,3960,3960,3960,0
20240509,194000,399120960,3960,3960,3960,3960,0
20240509,193900,399120960,3960,3960,3960,3960,0
20240509,193800,399120960,3960,3960,3960,3960,335
20240509,193700,399120960,3960,3960,3960,3960,0
20240509,193600,399120960,3960,3960,3960,3960,0
20240509,193500,399120960,3960,3960,3960,3960,0
20240509,193400,399120960,3960,3960,3960,3960,0
20240509,193300,399120960,3960,3960,3960,3960,0
20240509,193200,399120960,3960,3960,3960,3960,0
20240509,193100,399120960,3960,3960,3960,3960,0
20240509,193000,399120960,3960,3960,3960,3960,0
20240509,192900,399120960,3960,3960,3960,3960,0
20240509,192800,399120960,3960,3960,3960,3960,0
20240509,192700,399120960,3960,3960,3960,3960,0
20240509,192600,399120960,3960,3960,3960,3960,0
20240509,192500,399120960,3960,3960,3960,3960,0
20240509,192400,399120960,3960,3960,3960,3960,0
20240509,192300,399120960,3960,3960,3960,3960,0
20240509,192200,399120960,3960,3960,3960,3960,0
20240509,192100,399120960,3960,3960,3960,3960,0
20240509,192000,399120960,3960,3960,3960,3960,0
20240509,191900,399120960,3960,3960,3960,3960,0
20240509,191800,399120960,3960,3960,3960,3960,0
20240509,191700,399120960,3960,3960,3960,3960,0
20240509,191600,399120960,3960,3960,3960,3960,0
20240509,191500,399120960,3960,3960,3960,3960,0
20240509,191400,399120960,3960,3960,3960,3960,0
20240509,191300,399120960,3960,3960,3960,3960,0
20240509,191200,399120960,3960,3960,3960,3960,0
20240509,191100,399120960,3960,3960,3960,3960,0
20240509,191000,399120960,3960,3960,3960,3960,0
20240509,190900,399120960,3960,3960,3960,3960,0
20240509,190800,399120960,3960,3960,3960,3960,335
20240509,190700,399120960,3960,3960,3960,3960,0
20240509,190600,399120960,3960,3960,3960,3960,0
20240509,190500,399120960,3960,3960,3960,3960,0
20240509,190400,399120960,3960,3960,3960,3960,0
20240509,190300,399120960,3960,3960,3960,3960,0
20240509,190200,399120960,3960,3960,3960,3960,0
20240509,190100,399120960,3960,3960,3960,3960,0
20240509,190000,399120960,3960,3960,3960,3960,0
20240509,185900,399120960,3960,3960,3960,3960,0
20240509,185800,399120960,3960,3960,3960,3960,0
20240509,185700,399120960,3960,3960,3960,3960,0
20240509,185600,399120960,3960,3960,3960,3960,0
20240509,185500,399120960,3960,3960,3960,3960,0
20240509,185400,399120960,3960,3960,3960,3960,0
20240509,185300,399120960,3960,3960,3960,3960,0
20240509,185200,399120960,3960,3960,3960,3960,0
20240509,185100,399120960,3960,3960,3960,3960,0
20240509,185000,399120960,3960,3960,3960,3960,0
20240509,184900,399120960,3960,3960,3960,3960,0
20240509,184800,399120960,3960,3960,3960,3960,0
20240509,184700,399120960,3960,3960,3960,3960,0
20240509,184600,399120960,3960,3960,3960,3960,0
20240509,184500,399120960,3960,3960,3960,3960,0
20240509,184400,399120960,3960,3960,3960,3960,0
20240509,184300,399120960,3960,3960,3960,3960,0
20240509,184200,399120960,3960,3960,3960,3960,0
20240509,184100,399120960,3960,3960,3960,3960,0
20240509,184000,399120960,3960,3960,3960,3960,0
20240509,183900,399120960,3960,3960,3960,3960,0
20240509,183800,399120960,3960,3960,3960,3960,335
20240509,183700,399120960,3960,3960,3960,3960,0
20240509,183600,399120960,3960,3960,3960,3960,0
20240509,183500,399120960,3960,3960,3960,3960,0
20240509,183400,399120960,3960,3960,3960,3960,0
20240509,183300,399120960,3960,3960,3960,3960,0
20240509,183200,399120960,3960,3960,3960,3960,0
20240509,183100,399120960,3960,3960,3960,3960,0
20240509,183000,399120960,3960,3960,3960,3960,0
20240509,182900,399120960,3960,3960,3960,3960,0
20240509,182800,399120960,3960,3960,3960,3960,0
20240509,182700,399120960,3960,3960,3960,3960,0
20240509,182600,399120960,3960,3960,3960,3960,0
20240509,182500,399120960,3960,3960,3960,3960,0
20240509,182400,399120960,3960,3960,3960,3960,0
20240509,182300,399120960,3960,3960,3960,3960,0
20240509,182200,399120960,3960,3960,3960,3960,0
20240509,182100,399120960,3960,3960,3960,3960,0
20240509,182000,399120960,3960,3960,3960,3960,0
20240509,181900,399120960,3960,3960,3960,3960,0
20240509,181800,399120960,3960,3960,3960,3960,0
20240509,181700,399120960,3960,3960,3960,3960,0
20240509,181600,399120960,3960,3960,3960,3960,0
20240509,181500,399120960,3960,3960,3960,3960,0
20240509,181400,399120960,3960,3960,3960,3960,0
20240509,181300,399120960,3960,3960,3960,3960,0
20240509,181200,399120960,3960,3960,3960,3960,0
20240509,181100,399120960,3960,3960,3960,3960,0
20240509,181000,399120960,3960,3960,3960,3960,0
20240509,180900,399120960,3960,3960,3960,3960,0
20240509,180800,399120960,3960,3960,3960,3960,335
20240509,180700,399120960,3960,3960,3960,3960,0
20240509,180600,399120960,3960,3960,3960,3960,0
20240509,180500,399120960,3960,3960,3960,3960,0
20240509,180400,399120960,3960,3960,3960,3960,0
20240509,180300,399120960,3960,3960,3960,3960,0
20240509,180200,399120960,3960,3960,3960,3960,0
20240509,180100,399120960,3960,3960,3960,3960,0
20240509,180000,399120960,3960,3960,3960,3960,0
20240509,175900,399120960,3960,3960,3960,3960,0
20240509,175800,399120960,3960,3960,3960,3960,0
20240509,175700,399120960,3960,3960,3960,3960,0
20240509,175600,399120960,3960,3960,3960,3960,0
20240509,175500,399120960,3960,3960,3960,3960,0
20240509,175400,399120960,3960,3960,3960,3960,0
20240509,175300,399120960,3960,3960,3960,3960,0
20240509,175200,399120960,3960,3960,3960,3960,0
20240509,175100,399120960,3960,3960,3960,3960,0
20240509,175000,399120960,3960,3960,3960,3960,0
20240509,174900,399120960,3960,3960,3960,3960,0
20240509,174800,399120960,3960,3960,3960,3960,0
20240509,174700,399120960,3960,3960,3960,3960,0
20240509,174600,399120960,3960,3960,3960,3960,0
20240509,174500,399120960,3960,3960,3960,3960,0
20240509,174400,399120960,3960,3960,3960,3960,0
20240509,174300,399120960,3960,3960,3960,3960,0
20240509,174200,399120960,3960,3960,3960,3960,0
20240509,174100,399120960,3960,3960,3960,3960,0
20240509,174000,399120960,3960,3960,3960,3960,0
20240509,173900,399120960,3960,3960,3960,3960,0
20240509,173800,399120960,3960,3960,3960,3960,335
20240509,173700,399120960,3960,3960,3960,3960,0
20240509,173600,399120960,3960,3960,3960,3960,0
20240509,173500,399120960,3960,3960,3960,3960,0
20240509,173400,399120960,3960,3960,3960,3960,0
20240509,173300,399120960,3960,3960,3960,3960,0
20240509,173200,399120960,3960,3960,3960,3960,0
20240509,173100,399120960,3960,3960,3960,3960,0
20240509,173000,399120960,3960,3960,3960,3960,0
20240509,172900,399120960,3960,3960,3960,3960,0
20240509,172800,399120960,3960,3960,3960,3960,0
20240509,172700,399120960,3960,3960,3960,3960,0
20240509,172600,399120960,3960,3960,3960,3960,0
20240509,172500,399120960,3960,3960,3960,3960,0
20240509,172400,399120960,3960,3960,3960,3960,0
20240509,172300,399120960,3960,3960,3960,3960,0
20240509,172200,399120960,3960,3960,3960,3960,0
20240509,172100,399120960,3960,3960,3960,3960,0
20240509,172000,399120960,3960,3960,3960,3960,0
20240509,171900,399120960,3960,3960,3960,3960,0
20240509,171800,399120960,3960,3960,3960,3960,0
20240509,171700,399120960,3960,3960,3960,3960,0
20240509,171600,399120960,3960,3960,3960,3960,0
20240509,171500,399120960,3960,3960,3960,3960,0
20240509,171400,399120960,3960,3960,3960,3960,0
20240509,171300,399120960,3960,3960,3960,3960,0
20240509,171200,399120960,3960,3960,3960,3960,0
20240509,171100,399120960,3960,3960,3960,3960,0
20240509,171000,399120960,3960,3960,3960,3960,0
20240509,170900,399120960,3960,3960,3960,3960,0
20240509,170800,399120960,3960,3960,3960,3960,335
20240509,170700,399120960,3960,3960,3960,3960,0
20240509,170600,399120960,3960,3960,3960,3960,0
20240509,170500,399120960,3960,3960,3960,3960,0
20240509,170400,399120960,3960,3960,3960,3960,0
20240509,170300,399120960,3960,3960,3960,3960,0
20240509,170200,399120960,3960,3960,3960,3960,0
20240509,170100,399120960,3960,3960,3960,3960,0
20240509,170000,399120960,3960,3960,3960,3960,0
20240509,165900,399120960,3960,3960,3960,3960,0
20240509,165800,399120960,3960,3960,3960,3960,0
20240509,165700,399120960,3960,3960,3960,3960,0
20240509,165600,399120960,3960,3960,3960,3960,0
20240509,165500,399120960,3960,3960,3960,3960,0
20240509,165400,399120960,3960,3960,3960,3960,0
20240509,165300,399120960,3960,3960,3960,3960,0
20240509,165200,399120960,3960,3960,3960,3960,0
20240509,165100,399120960,3960,3960,3960,3960,0
20240509,165000,399120960,3960,3960,3960,3960,0
20240509,164900,399120960,3960,3960,3960,3960,0
20240509,164800,399120960,3960,3960,3960,3960,0
20240509,164700,399120960,3960,3960,3960,3960,0
20240509,164600,399120960,3960,3960,3960,3960,0
20240509,164500,399120960,3960,3960,3960,3960,0
20240509,164400,399120960,3960,3960,3960,3960,0
20240509,164300,399120960,3960,3960,3960,3960,0
20240509,164200,399120960,3960,3960,3960,3960,0
20240509,164100,399120960,3960,3960,3960,3960,0
20240509,164000,399120960,3960,3960,3960,3960,0
20240509,163900,399120960,3960,3960,3960,3960,0
20240509,163800,399120960,3960,3960,3960,3960,335
20240509,163700,399120960,3960,3960,3960,3960,0
20240509,163600,399120960,3960,3960,3960,3960,0
20240509,163500,399120960,3960,3960,3960,3960,0
20240509,163400,399120960,3960,3960,3960,3960,0
20240509,163300,399120960,3960,3960,3960,3960,0
20240509,163200,399120960,3960,3960,3960,3960,0
20240509,163100,399120960,3960,3960,3960,3960,0
20240509,163000,399120960,3960,3960,3960,3960,0
20240509,162900,399120960,3960,3960,3960,3960,0
20240509,162800,399120960,3960,3960,3960,3960,0
20240509,162700,399120960,3960,3960,3960,3960,0
20240509,162600,399120960,3960,3960,3960,3960,0
20240509,162500,399120960,3960,3960,3960,3960,0
20240509,162400,399120960,3960,3960,3960,3960,0
20240509,162300,399120960,3960,3960,3960,3960,0
20240509,162200,399120960,3960,3960,3960,3960,0
20240509,162100,399120960,3960,3960,3960,3960,0
20240509,162000,399120960,3960,3960,3960,3960,0
20240509,161900,399120960,3960,3960,3960,3960,0
20240509,161800,399120960,3960,3960,3960,3960,0
20240509,161700,399120960,3960,3960,3960,3960,0
20240509,161600,399120960,3960,3960,3960,3960,0
20240509,161500,399120960,3960,3960,3960,3960,0
20240509,161400,399120960,3960,3960,3960,3960,0
20240509,161300,399120960,3960,3960,3960,3960,0
20240509,161200,399120960,3960,3960,3960,3960,0
20240509,161100,399120960,3960,3960,3960,3960,0
20240509,161000,399120960,3960,3960,3960,3960,0
20240509,160900,399120960,3960,3960,3960,3960,0
20240509,160800,399120960,3960,3960,3960,3960,335
20240509,160700,399120960,3960,3960,3960,3960,0
20240509,160600,399120960,3960,3960,3960,3960,0
20240509,160500,399120960,3960,3960,3960,3960,0
20240509,160400,399120960,3960,3960,3960,3960,0
20240509,160300,399120960,3960,3960,3960,3960,0
20240509,160200,399120960,3960,3960,3960,3960,0
20240509,160100,399120960,3960,3960,3960,3960,0
20240509,160000,399120960,3960,3960,3960,3960,0
20240509,155900,399120960,3960,3960,3960,3960,0
20240509,155800,399120960,3960,3960,3960,3960,0
20240509,155700,399120960,3960,3960,3960,3960,0
20240509,155600,399120960,3960,3960,3960,3960,0
20240509,155500,399120960,3960,3960,3960,3960,0
20240509,155400,399120960,3960,3960,3960,3960,0
20240509,155300,399120960,3960,3960,3960,3960,0
20240509,155200,399120960,3960,3960,3960,3960,0
20240509,155100,399120960,3960,3960,3960,3960,0
20240509,155000,399120960,3960,3960,3960,3960,0
20240509,154900,399120960,3960,3960,3960,3960,0
20240509,154800,399120960,3960,3960,3960,3960,0
20240509,154700,399120960,3960,3960,3960,3960,0
20240509,154600,399120960,3960,3960,3960,3960,0
20240509,154500,399120960,3960,3960,3960,3960,0
20240509,154400,399120960,3960,3960,3960,3960,0
20240509,154300,399120960,3960,3960,3960,3960,0
20240509,154200,399120960,3960,3960,3960,3960,0
20240509,154100,399120960,3960,3960,3960,3960,0
20240509,154000,399120960,3960,3960,3960,3960,0
20240509,153900,399120960,3960,3960,3960,3960,0
20240509,153800,399120960,3960,3960,3960,3960,335
20240509,153700,399120960,3960,3960,3960,3960,0
20240509,153600,399120960,3960,3960,3960,3960,0
20240509,153500,399120960,3960,3960,3960,3960,0
20240509,153400,399120960,3960,3960,3960,3960,0
20240509,153300,399120960,3960,3960,3960,3960,0
20240509,153200,399120960,3960,3960,3960,3960,0
20240509,153100,399120960,3960,3960,3960,3960,0
20240509,153000,399120960,3960,3960,3960,3960,335
20240509,152900,397794360,3970,3970,3970,3970,0
20240509,152800,397794360,3970,3970,3970,3970,0
20240509,152700,397794360,3970,3970,3970,3970,0
20240509,152600,397794360,3970,3970,3970,3970,0
20240509,152500,397794360,3970,3970,3970,3970,0
20240509,152400,397794360,3970,3970,3970,3970,0
20240509,152300,397794360,3970,3970,3970,3970,0
20240509,152200,397794360,3970,3970,3970,3970,0
20240509,152100,397794360,3970,3970,3970,3970,0
20240509,152000,397794360,3970,3970,3970,3970,0
20240509,151900,397794360,3970,3940,3970,3925,656
20240509,151800,395194510,3970,3935,3970,3925,1036
20240509,151700,391111335,3935,3965,3970,3935,466
20240509,151600,389261810,3970,3970,3970,3970,0
20240509,151500,389261810,3970,3920,3970,3920,724
20240509,151400,386397515,3915,3920,3920,3915,1200
20240509,151300,381696565,3920,3925,3955,3920,518
20240509,151200,379665230,3955,3935,3955,3925,1073
20240509,151100,375449870,3930,3935,3935,3930,515
20240509,151000,373423395,3935,3935,3935,3935,17
20240509,150900,373356500,3960,3960,3960,3935,40
20240509,150800,373198575,3935,3935,3935,3935,17
20240509,150700,373131680,3965,3935,3965,3935,27
20240509,150600,373025135,3965,3965,3965,3935,20
20240509,150500,372946370,3940,3940,3940,3940,17
20240509,150400,372879390,3970,3970,3970,3970,0
20240509,150300,372879390,3970,3945,3970,3945,130
20240509,150200,372364420,3935,3960,3960,3935,23
20240509,150100,372273785,3940,3965,3965,3940,22
20240509,150000,372186980,3970,3960,3970,3960,16
20240509,145900,372123530,3970,3970,3970,3970,0
20240509,145800,372123530,3970,3935,3970,3935,309
20240509,145700,370903990,3930,3930,3930,3930,0
20240509,145600,370903990,3930,3930,3930,3930,17
20240509,145500,370837180,3930,3955,3955,3930,26
20240509,145400,370734775,3945,3945,3945,3945,8
20240509,145300,370703215,3920,3940,3940,3920,617
20240509,145200,368278265,3940,3940,3940,3940,8
20240509,145100,368246745,3955,3940,3955,3940,255
20240509,145000,367241320,3940,3940,3940,3940,0
20240509,144900,367241320,3940,3925,3940,3915,1047
20240509,144800,363136660,3925,3925,3925,3925,1016
20240509,144700,359148860,3925,3930,3930,3925,1010
20240509,144600,355179610,3940,3930,3940,3925,822
20240509,144500,351950685,3930,3935,3935,3930,1008
20240509,144400,347988755,3935,3940,3940,3935,134
20240509,144300,347461005,3940,3940,3940,3940,8
20240509,144200,347429485,3945,3945,3945,3945,127
20240509,144100,346928470,3945,3950,3950,3945,9
20240509,144000,346892960,3945,3945,3950,3945,17
20240509,143900,346825890,3945,3945,3945,3945,8
20240509,143800,346794330,3950,3945,3950,3945,9
20240509,143700,346758820,3945,3945,3945,3945,8
20240509,143600,346727260,3945,3945,3945,3945,8
20240509,143500,346695700,3945,3945,3945,3945,9
20240509,143400,346660195,3945,3945,3945,3945,8
20240509,143300,346628635,3950,3935,3950,3935,202
20240509,143200,345833640,3945,3935,3945,3935,9
20240509,143100,345798215,3935,3935,3935,3935,761
20240509,143000,342803680,3935,3940,3940,3935,16
20240509,142900,342740665,3945,3950,3950,3945,119
20240509,142800,342271180,3955,3955,3955,3955,0
20240509,142700,342271180,3955,3955,3955,3955,130
20240509,142600,341757030,3955,3955,3955,3955,8
20240509,142500,341725390,3955,3955,3955,3955,8
20240509,142400,341693750,3970,3960,3970,3960,12
20240509,142300,341646160,3970,3970,3970,3970,0
20240509,142200,341646160,3970,3960,3970,3960,14
20240509,142100,341590685,3970,3970,3970,3970,0
20240509,142000,341590685,3970,3970,3970,3970,50
20240509,141900,341392185,3970,3970,3970,3970,0
20240509,141800,341392185,3970,3970,3970,3970,0
20240509,141700,341392185,3970,3970,3970,3970,0
20240509,141600,341392185,3970,3970,3970,3970,0
20240509,141500,341392185,3970,3970,3970,3970,0
20240509,141400,341392185,3970,3970,3970,3970,0
20240509,141300,341392185,3970,3970,3970,3970,0
20240509,141200,341392185,3970,3970,3970,3970,0
20240509,141100,341392185,3970,3970,3970,3970,0
20240509,141000,341392185,3970,3970,3970,3970,0
20240509,140900,341392185,3970,3970,3970,3970,0
20240509,140800,341392185,3970,3970,3970,3970,0
20240509,140700,341392185,3970,3970,3970,3970,0
20240509,140600,341392185,3970,3970,3970,3970,3
20240509,140500,341380275,3970,3970,3970,3970,0
20240509,140400,341380275,3970,3970,3970,3970,0
20240509,140300,341380275,3970,3970,3970,3970,1
20240509,140200,341376305,3960,3960,3960,3960,0
20240509,140100,341376305,3960,3970,3970,3960,51
20240509,140000,341174335,3965,3965,3965,3965,598
20240509,135900,338803265,3970,3975,3975,3970,121
20240509,135800,338322790,3995,3990,3995,3990,3
20240509,135700,338310810,3975,3985,4000,3975,151
20240509,135600,337708300,3985,3985,3985,3985,9
20240509,135500,337672435,3985,3985,3985,3985,0
20240509,135400,337672435,3985,3980,3985,3980,2
20240509,135300,337664470,3975,3975,3975,3975,30
20240509,135200,337545220,3990,3970,3990,3970,33
20240509,135100,337413995,3965,3965,3965,3965,68
20240509,135000,337144375,3965,3965,3965,3965,0
20240509,134900,337144375,3965,3965,3965,3965,57
20240509,134800,336918370,3970,3970,3970,3970,1
20240509,134700,336914400,3965,3965,3965,3965,0
20240509,134600,336914400,3965,3970,3970,3965,38
20240509,134500,336763710,3980,3980,3980,3980,0
20240509,134400,336763710,3980,3980,3980,3980,0
20240509,134300,336763710,3980,3980,3980,3980,0
20240509,134200,336763710,3980,3980,3980,3980,0
20240509,134100,336763710,3980,3975,3980,3975,5
20240509,134000,336743820,3985,3985,3985,3985,0
20240509,133900,336743820,3985,3970,3985,3970,703
20240509,133800,333943240,3970,3960,3970,3960,49
20240509,133700,333749090,3970,3955,3970,3955,10
20240509,133600,333709445,3965,3955,3965,3955,36
20240509,133500,333567050,3955,3955,3955,3955,0
20240509,133400,333567050,3955,3955,3955,3955,0
20240509,133300,333567050,3955,3955,3955,3955,34
20240509,133200,333432580,3965,3965,3965,3965,0
20240509,133100,333432580,3965,3960,3965,3960,3
20240509,133000,333420695,3955,3955,3955,3955,34
20240509,132900,333286225,3965,3965,3965,3965,0
20240509,132800,333286225,3965,3965,3965,3965,0
20240509,132700,333286225,3965,3965,3965,3965,1
20240509,132600,333282260,3960,3960,3960,3960,13
20240509,132500,333230780,3955,3955,3955,3955,0
20240509,132400,333230780,3955,3955,3955,3955,0
20240509,132300,333230780,3955,3955,3955,3955,0
20240509,132200,333230780,3955,3950,3955,3950,2836
20240509,132100,322014405,3955,3945,3955,3945,33
20240509,132000,321884040,3945,3925,3945,3925,1040
20240509,131900,317791605,3930,3930,3930,3930,0
20240509,131800,317791605,3930,3930,3930,3930,0
20240509,131700,317791605,3930,3930,3930,3930,0
20240509,131600,317791605,3930,3930,3930,3930,0
20240509,131500,317791605,3930,3930,3930,3930,30
20240509,131400,317673705,3930,3910,3935,3910,91
20240509,131300,317317110,3900,3915,3915,3900,38
20240509,131200,317168895,3905,3905,3905,3905,8
20240509,131100,317137655,3925,3925,3925,3925,0
20240509,131000,317137655,3925,3925,3925,3925,0
20240509,130900,317137655,3925,3925,3925,3925,0
20240509,130800,317137655,3925,3925,3925,3925,0
20240509,130700,317137655,3925,3925,3925,3925,0
20240509,130600,317137655,3925,3925,3925,3925,205
20240509,130500,316333030,3935,3920,3935,3900,534
20240509,130400,314240840,3925,3925,3925,3925,0
20240509,130300,314240840,3925,3925,3925,3925,1
20240509,130200,314236915,3900,3920,3920,3900,5034
20240509,130100,294584930,3920,3920,3920,3920,0
20240509,130000,294584930,3920,3920,3920,3920,0
20240509,125900,294584930,3920,3920,3920,3920,234
20240509,125800,293667650,3935,3935,3935,3935,0
20240509,125700,293667650,3935,3930,3935,3920,2427
20240509,125600,284152600,3930,3930,3930,3930,0
20240509,125500,284152600,3930,3930,3930,3930,34
20240509,125400,284018980,3935,3935,3935,3935,0
20240509,125300,284018980,3935,3935,3935,3935,242
20240509,125200,283066710,3935,3935,3935,3935,1
20240509,125100,283062775,3940,3940,3940,3940,0
20240509,125000,283062775,3940,3930,3940,3930,36
20240509,124900,282921280,3935,3935,3935,3935,6
20240509,124800,282897670,3940,3940,3940,3940,8
20240509,124700,282866150,3940,3940,3940,3940,0
20240509,124600,282866150,3940,3940,3940,3940,0
20240509,124500,282866150,3940,3940,3940,3940,5
20240509,124400,282846450,3940,3940,3940,3940,0
20240509,124300,282846450,3940,3940,3940,3940,0
20240509,124200,282846450,3940,3940,3940,3940,1
20240509,124100,282842510,3930,3925,3930,3925,1101
20240509,124000,278515700,3920,3920,3920,3920,0
20240509,123900,278515700,3920,3925,3925,3920,24
20240509,123800,278421615,3930,3930,3930,3930,0
20240509,123700,278421615,3930,3930,3930,3930,0
20240509,123600,278421615,3930,3910,3930,3910,69
20240509,123500,278151805,3930,3930,3930,3930,1
20240509,123400,278147875,3910,3910,3910,3910,502
20240509,123300,276185055,3930,3930,3930,3930,10
20240509,123200,276145755,3930,3930,3930,3930,1
20240509,123100,276141825,3910,3915,3915,3910,134
20240509,123000,275617695,3930,3930,3930,3915,185
20240509,122900,274892900,3915,3915,3915,3915,34
20240509,122800,274759790,3915,3915,3915,3915,0
20240509,122700,274759790,3915,3915,3915,3915,0
20240509,122600,274759790,3915,3915,3915,3915,250
20240509,122500,273781040,3915,3915,3915,3915,34
20240509,122400,273647930,3930,3930,3930,3930,0
20240509,122300,273647930,3930,3930,3930,3930,0
20240509,122200,273647930,3930,3920,3930,3915,52
20240509,122100,273444325,3940,3940,3940,3940,0
20240509,122000,273444325,3940,3940,3940,3940,0
20240509,121900,273444325,3940,3940,3940,3940,0
20240509,121800,273444325,3940,3940,3940,3940,0
20240509,121700,273444325,3940,3940,3940,3940,1
20240509,121600,273440385,3920,3920,3920,3920,70
20240509,121500,273165985,3945,3945,3945,3945,0
20240509,121400,273165985,3945,3945,3945,3945,0
20240509,121300,273165985,3945,3945,3945,3945,1
20240509,121200,273162040,3930,3930,3930,3930,2
20240509,121100,273154180,3955,3955,3955,3955,0
20240509,121000,273154180,3955,3955,3955,3955,0
20240509,120900,273154180,3955,3955,3955,3955,0
20240509,120800,273154180,3955,3955,3955,3955,0
20240509,120700,273154180,3955,3935,3955,3935,166
20240509,120600,272499035,3915,3915,3915,3915,507
20240509,120500,270514130,3915,3915,3915,3915,34
20240509,120400,270381020,3930,3930,3930,3930,3
20240509,120300,270369230,3930,3930,3930,3930,0
20240509,120200,270369230,3930,3920,3945,3915,1476
20240509,120100,264584050,3925,3930,3930,3925,164
20240509,120000,263939975,3930,3930,3930,3930,34
20240509,115900,263806355,3955,3955,3955,3955,0
20240509,115800,263806355,3955,3955,3955,3955,0
20240509,115700,263806355,3955,3935,3955,3935,3
20240509,115600,263794530,3935,3935,3935,3935,31
20240509,115500,263672545,3950,3950,3950,3950,1
20240509,115400,263668595,3940,3950,3950,3940,129
20240509,115300,263160325,3940,3940,3940,3940,0
20240509,115200,263160325,3940,3940,3940,3940,34
20240509,115100,263026365,3950,3950,3950,3950,3
20240509,115000,263014515,3945,3945,3945,3945,0
20240509,114900,263014515,3945,3950,3950,3945,279
20240509,114800,261913005,3955,3955,3955,3955,2
20240509,114700,261905095,3970,3970,3970,3970,0
20240509,114600,261905095,3970,3970,3970,3970,100
20240509,114500,261508095,3980,3980,3980,3980,10
20240509,114400,261468295,3980,3980,3980,3980,10
20240509,114300,261428495,3985,3985,3985,3985,0
20240509,114200,261428495,3985,3985,3985,3985,0
20240509,114100,261428495,3985,3965,3985,3965,179
20240509,114000,260717785,3950,3950,3950,3950,34
20240509,113900,260583485,3965,3965,3965,3965,10
20240509,113800,260543835,3950,3950,3950,3950,0
20240509,113700,260543835,3950,3950,3950,3950,35
20240509,113600,260405585,3960,3960,3960,3960,0
20240509,113500,260405585,3960,3960,3960,3960,23
20240509,113400,260314505,3950,3950,3950,3950,0
20240509,113300,260314505,3950,3950,3950,3950,0
20240509,113200,260314505,3950,3950,3950,3950,0
20240509,113100,260314505,3950,3955,3955,3950,134
20240509,113000,259784705,3965,3965,3965,3965,1
20240509,112900,259780740,3950,3950,3950,3950,0
20240509,112800,259780740,3950,3950,3950,3950,34
20240509,112700,259646440,3955,3955,3955,3955,100
20240509,112600,259250940,3960,3960,3960,3960,101
20240509,112500,258850980,3960,3960,3960,3960,100
20240509,112400,258454980,3965,3965,3965,3965,1000
20240509,112300,254489980,3965,3965,3965,3965,0
20240509,112200,254489980,3965,3965,3965,3965,0
20240509,112100,254489980,3965,3965,3965,3965,0
20240509,112000,254489980,3965,3965,3965,3965,1
20240509,111900,254486015,3955,3945,3955,3945,33
20240509,111800,254355665,3940,3940,3940,3940,34
20240509,111700,254221705,3940,3940,3940,3940,0
20240509,111600,254221705,3940,3940,3940,3940,2
20240509,111500,254213825,3940,3945,3945,3940,68
20240509,111400,253945865,3965,3965,3965,3965,0
20240509,111300,253945865,3965,3965,3965,3965,0
20240509,111200,253945865,3965,3965,3965,3965,0
20240509,111100,253945865,3965,3965,3965,3965,0
20240509,111000,253945865,3965,3965,3965,3965,0
20240509,110900,253945865,3965,3960,3965,3960,7
20240509,110800,253918140,3950,3950,3950,3950,0
20240509,110700,253918140,3950,3940,3950,3935,65
20240509,110600,253661685,3930,3995,3995,3900,873
20240509,110500,250236300,3995,3995,3995,3995,2
20240509,110400,250228310,4005,4005,4005,4005,0
20240509,110300,250228310,4005,4005,4005,4005,0
20240509,110200,250228310,4005,4005,4005,4005,0
20240509,110100,250228310,4005,3985,4010,3965,1039
20240509,110000,246066330,3985,3985,3985,3985,0
20240509,105900,246066330,3985,3985,3985,3985,2
20240509,105800,246058360,3990,3990,3990,3990,0
20240509,105700,246058360,3990,3985,3990,3985,9
20240509,105600,246022480,3985,3985,3985,3985,1
20240509,105500,246018495,3985,3980,3985,3980,90
20240509,105400,245659855,3985,3975,3985,3975,2070
20240509,105300,237424000,3975,3975,3975,3960,1015
20240509,105200,233404415,3975,3960,3975,3960,26
20240509,105100,233301255,3955,3950,3955,3950,1200
20240509,105000,228555280,3955,3955,3955,3955,1
20240509,104900,228551325,3930,3930,3930,3930,150
20240509,104800,227961825,3955,3955,3955,3955,0
20240509,104700,227961825,3955,3955,3955,3955,0
20240509,104600,227961825,3955,3955,3955,3955,0
20240509,104500,227961825,3955,3950,3955,3945,13
20240509,104400,227910475,3930,3930,3930,3930,0
20240509,104300,227910475,3930,3930,3930,3930,0
20240509,104200,227910475,3930,3940,3955,3930,820
20240509,104100,224687555,3935,3935,3935,3935,907
20240509,104000,221118510,3930,3930,3930,3930,211
20240509,103900,220289280,3930,3930,3930,3930,5
20240509,103800,220269630,3930,3930,3930,3930,300
20240509,103700,219090630,3930,3925,3930,3925,672
20240509,103600,216449700,3915,3910,3915,3910,2261
20240509,103500,207601175,3905,3905,3905,3905,200
20240509,103400,206820175,3905,3905,3905,3895,3566
20240509,103300,192896025,3910,3920,3920,3910,32
20240509,103200,192770700,3920,3920,3920,3920,55
20240509,103100,192555100,3920,3915,3920,3915,1734
20240509,103000,185764290,3915,3900,3915,3900,952
20240509,102900,182051465,3915,3900,3915,3900,505
20240509,102800,180081890,3925,3925,3925,3925,1
20240509,102700,180077965,3900,3900,3900,3900,2
20240509,102600,180070165,3900,3905,3905,3900,1999
20240509,102500,172270895,3930,3930,3930,3930,0
20240509,102400,172270895,3930,3930,3930,3930,0
20240509,102300,172270895,3930,3930,3930,3930,0
20240509,102200,172270895,3930,3930,3930,3930,0
20240509,102100,172270895,3930,3930,3930,3930,0
20240509,102000,172270895,3930,3910,3930,3900,5630
20240509,101900,150292390,3910,3920,3920,3910,1472
20240509,101800,144530020,3925,3925,3925,3925,221
20240509,101700,143662595,3930,3930,3930,3930,0
20240509,101600,143662595,3930,3935,3940,3930,1008
20240509,101500,139694760,3945,3945,3945,3945,206
20240509,101400,138882090,3945,3945,3945,3945,3
20240509,101300,138870255,3945,3945,3945,3945,76
20240509,101200,138570435,3945,3940,3945,3940,417
20240509,101100,136927405,3945,3945,3945,3945,5
20240509,101000,136907680,3945,3945,3945,3945,520
20240509,100900,134856280,3945,3945,3945,3945,13
20240509,100800,134804995,3950,3945,3950,3945,2047
20240509,100700,126729085,3955,3950,3955,3950,813
20240509,100600,123517610,3955,3955,3955,3955,100
20240509,100500,123122110,3955,3955,3955,3955,1231
20240509,100400,118253505,3960,3960,3960,3960,499
20240509,100300,116277465,3960,3960,3960,3960,1
20240509,100200,116273505,3955,3955,3955,3955,0
20240509,100100,116273505,3955,3955,3955,3955,1
20240509,100000,116269550,3955,3975,3975,3955,3526
20240509,095900,102287100,3975,3975,3975,3975,392
20240509,095800,100728900,3980,3980,3980,3980,87
20240509,095700,100382640,3975,3975,3975,3975,29
20240509,095600,100267365,3975,3985,3985,3975,405
20240509,095500,98655010,3985,3985,3985,3985,106
20240509,095400,98232600,4015,4015,4015,4015,0
20240509,095300,98232600,4015,4000,4015,4000,165
20240509,095200,97570705,3995,3985,3995,3985,100
20240509,095100,97172195,3985,3980,3985,3980,44
20240509,095000,96996860,3985,3985,3985,3985,0
20240509,094900,96996860,3985,3985,3985,3985,1
20240509,094800,96992875,3970,3970,3970,3970,2000
20240509,094700,89052875,3970,3970,3970,3970,1
20240509,094600,89048905,3970,3970,3970,3970,2940
20240509,094500,77377105,3970,3970,3980,3970,448
20240509,094400,75598520,3965,3965,3965,3965,0
20240509,094300,75598520,3965,3990,3990,3965,3921
20240509,094200,60012020,3985,3985,3985,3985,300
20240509,094100,58816520,3985,4000,4000,3985,907
20240509,094000,55195190,4000,4000,4000,4000,200
20240509,093900,54395190,4005,4005,4005,4005,35
20240509,093800,54255015,4005,4005,4005,4005,65
20240509,093700,53994690,4005,4010,4010,4005,155
20240509,093600,53373460,4010,4010,4010,4010,0
20240509,093500,53373460,4010,4010,4010,4010,3
20240509,093400,53361430,4020,4020,4020,4020,101
20240509,093300,52955410,4010,4010,4010,4010,6
20240509,093200,52931350,4015,4015,4020,4015,645
20240509,093100,50341655,4025,4025,4025,4025,132
20240509,093000,49810355,4020,4015,4020,4015,1088
20240509,092900,45437215,4020,4020,4020,4020,1283
20240509,092800,40279555,4015,4020,4020,4015,545
20240509,092700,38088805,4015,4015,4015,4015,30
20240509,092600,37968355,4015,4015,4015,4015,50
20240509,092500,37767605,4005,4005,4005,4005,0
20240509,092400,37767605,4005,4005,4005,4005,1
20240509,092300,37763600,4005,4005,4005,4005,1000
20240509,092200,33758600,4020,4020,4020,4020,0
20240509,092100,33758600,4020,4020,4020,4020,0
20240509,092000,33758600,4020,4000,4020,4000,17
20240509,091900,33690280,4000,4000,4000,4000,0
20240509,091800,33690280,4000,4000,4000,4000,1
20240509,091700,33686280,4000,4000,4000,4000,1
20240509,091600,33682280,4000,4025,4025,4000,1016
20240509,091500,29618205,4025,4000,4025,4000,331
20240509,091400,28289745,4000,4015,4015,4000,1064
20240509,091300,24019045,4010,4010,4010,4010,1001
20240509,091200,20005035,4010,4025,4025,4010,1044
20240509,091100,15802950,4025,4020,4025,4005,1706
20240509,091000,8956890,4020,4020,4020,4020,54
20240509,090900,8739810,4050,4025,4050,4010,81
20240509,090800,8413520,4010,4010,4010,4010,1
20240509,090700,8409510,4010,4010,4010,4010,1
20240509,090600,8405500,4020,4020,4020,4020,18
20240509,090500,8333140,4020,4005,4020,4005,451
20240509,090400,6523315,4000,4000,4000,4000,10
20240509,090300,6483315,4000,4000,4000,4000,287
20240509,090200,5335315,4000,4000,4000,3995,25
20240509,090100,5235325,3975,4015,4020,3975,1008
20240509,090000,1223075,4015,4010,4015,4010,305