KissMeData/014530/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190000,1135590760,3865,3865,3865,3865,7361
20240502,185900,1135590760,3865,3865,3865,3865,0
20240502,185800,1135590760,3865,3865,3865,3865,0
20240502,185700,1135590760,3865,3865,3865,3865,0
20240502,185600,1135590760,3865,3865,3865,3865,0
20240502,185500,1135590760,3865,3865,3865,3865,0
20240502,185400,1135590760,3865,3865,3865,3865,0
20240502,185300,1135590760,3865,3865,3865,3865,0
20240502,185200,1135590760,3865,3865,3865,3865,0
20240502,185100,1135590760,3865,3865,3865,3865,0
20240502,185000,1135590760,3865,3865,3865,3865,0
20240502,184900,1135590760,3865,3865,3865,3865,0
20240502,184800,1135590760,3865,3865,3865,3865,0
20240502,184700,1135590760,3865,3865,3865,3865,0
20240502,184600,1135590760,3865,3865,3865,3865,0
20240502,184500,1135590760,3865,3865,3865,3865,0
20240502,184400,1135590760,3865,3865,3865,3865,0
20240502,184300,1135590760,3865,3865,3865,3865,0
20240502,184200,1135590760,3865,3865,3865,3865,0
20240502,184100,1135590760,3865,3865,3865,3865,0
20240502,184000,1135590760,3865,3865,3865,3865,0
20240502,183900,1135590760,3865,3865,3865,3865,0
20240502,183800,1135590760,3865,3865,3865,3865,0
20240502,183700,1135590760,3865,3865,3865,3865,0
20240502,183600,1135590760,3865,3865,3865,3865,0
20240502,183500,1135590760,3865,3865,3865,3865,0
20240502,183400,1135590760,3865,3865,3865,3865,0
20240502,183300,1135590760,3865,3865,3865,3865,0
20240502,183200,1135590760,3865,3865,3865,3865,0
20240502,183100,1135590760,3865,3865,3865,3865,0
20240502,183000,1135590760,3865,3865,3865,3865,7361
20240502,182900,1135590760,3865,3865,3865,3865,0
20240502,182800,1135590760,3865,3865,3865,3865,0
20240502,182700,1135590760,3865,3865,3865,3865,0
20240502,182600,1135590760,3865,3865,3865,3865,0
20240502,182500,1135590760,3865,3865,3865,3865,0
20240502,182400,1135590760,3865,3865,3865,3865,0
20240502,182300,1135590760,3865,3865,3865,3865,0
20240502,182200,1135590760,3865,3865,3865,3865,0
20240502,182100,1135590760,3865,3865,3865,3865,0
20240502,182000,1135590760,3865,3865,3865,3865,0
20240502,181900,1135590760,3865,3865,3865,3865,0
20240502,181800,1135590760,3865,3865,3865,3865,0
20240502,181700,1135590760,3865,3865,3865,3865,0
20240502,181600,1135590760,3865,3865,3865,3865,0
20240502,181500,1135590760,3865,3865,3865,3865,0
20240502,181400,1135590760,3865,3865,3865,3865,0
20240502,181300,1135590760,3865,3865,3865,3865,0
20240502,181200,1135590760,3865,3865,3865,3865,0
20240502,181100,1135590760,3865,3865,3865,3865,0
20240502,181000,1135590760,3865,3865,3865,3865,0
20240502,180900,1135590760,3865,3865,3865,3865,0
20240502,180800,1135590760,3865,3865,3865,3865,0
20240502,180700,1135590760,3865,3865,3865,3865,0
20240502,180600,1135590760,3865,3865,3865,3865,0
20240502,180500,1135590760,3865,3865,3865,3865,0
20240502,180400,1135590760,3865,3865,3865,3865,0
20240502,180300,1135590760,3865,3865,3865,3865,0
20240502,180200,1135590760,3865,3865,3865,3865,0
20240502,180100,1135590760,3865,3865,3865,3865,0
20240502,180000,1135590760,3865,3865,3865,3865,7361
20240502,175900,1135590760,3865,3865,3865,3865,0
20240502,175800,1135590760,3865,3865,3865,3865,0
20240502,175700,1135590760,3865,3865,3865,3865,0
20240502,175600,1135590760,3865,3865,3865,3865,0
20240502,175500,1135590760,3865,3865,3865,3865,0
20240502,175400,1135590760,3865,3865,3865,3865,0
20240502,175300,1135590760,3865,3865,3865,3865,0
20240502,175200,1135590760,3865,3865,3865,3865,0
20240502,175100,1135590760,3865,3865,3865,3865,0
20240502,175000,1135590760,3865,3865,3865,3865,0
20240502,174900,1135590760,3865,3865,3865,3865,0
20240502,174800,1135590760,3865,3865,3865,3865,0
20240502,174700,1135590760,3865,3865,3865,3865,0
20240502,174600,1135590760,3865,3865,3865,3865,0
20240502,174500,1135590760,3865,3865,3865,3865,0
20240502,174400,1135590760,3865,3865,3865,3865,0
20240502,174300,1135590760,3865,3865,3865,3865,0
20240502,174200,1135590760,3865,3865,3865,3865,0
20240502,174100,1135590760,3865,3865,3865,3865,0
20240502,174000,1135590760,3865,3865,3865,3865,0
20240502,173900,1135590760,3865,3865,3865,3865,0
20240502,173800,1135590760,3865,3865,3865,3865,0
20240502,173700,1135590760,3865,3865,3865,3865,0
20240502,173600,1135590760,3865,3865,3865,3865,0
20240502,173500,1135590760,3865,3865,3865,3865,0
20240502,173400,1135590760,3865,3865,3865,3865,0
20240502,173300,1135590760,3865,3865,3865,3865,0
20240502,173200,1135590760,3865,3865,3865,3865,0
20240502,173100,1135590760,3865,3865,3865,3865,0
20240502,173000,1135590760,3865,3865,3865,3865,7361
20240502,172900,1135590760,3865,3865,3865,3865,0
20240502,172800,1135590760,3865,3865,3865,3865,0
20240502,172700,1135590760,3865,3865,3865,3865,0
20240502,172600,1135590760,3865,3865,3865,3865,0
20240502,172500,1135590760,3865,3865,3865,3865,0
20240502,172400,1135590760,3865,3865,3865,3865,0
20240502,172300,1135590760,3865,3865,3865,3865,0
20240502,172200,1135590760,3865,3865,3865,3865,0
20240502,172100,1135590760,3865,3865,3865,3865,0
20240502,172000,1135590760,3865,3865,3865,3865,0
20240502,171900,1135590760,3865,3865,3865,3865,0
20240502,171800,1135590760,3865,3865,3865,3865,0
20240502,171700,1135590760,3865,3865,3865,3865,0
20240502,171600,1135590760,3865,3865,3865,3865,0
20240502,171500,1135590760,3865,3865,3865,3865,0
20240502,171400,1135590760,3865,3865,3865,3865,0
20240502,171300,1135590760,3865,3865,3865,3865,0
20240502,171200,1135590760,3865,3865,3865,3865,0
20240502,171100,1135590760,3865,3865,3865,3865,0
20240502,171000,1135590760,3865,3865,3865,3865,0
20240502,170900,1135590760,3865,3865,3865,3865,0
20240502,170800,1135590760,3865,3865,3865,3865,0
20240502,170700,1135590760,3865,3865,3865,3865,0
20240502,170600,1135590760,3865,3865,3865,3865,0
20240502,170500,1135590760,3865,3865,3865,3865,0
20240502,170400,1135590760,3865,3865,3865,3865,0
20240502,170300,1135590760,3865,3865,3865,3865,0
20240502,170200,1135590760,3865,3865,3865,3865,0
20240502,170100,1135590760,3865,3865,3865,3865,0
20240502,170000,1135590760,3865,3865,3865,3865,7361
20240502,165900,1135590760,3865,3865,3865,3865,0
20240502,165800,1135590760,3865,3865,3865,3865,0
20240502,165700,1135590760,3865,3865,3865,3865,0
20240502,165600,1135590760,3865,3865,3865,3865,0
20240502,165500,1135590760,3865,3865,3865,3865,0
20240502,165400,1135590760,3865,3865,3865,3865,0
20240502,165300,1135590760,3865,3865,3865,3865,0
20240502,165200,1135590760,3865,3865,3865,3865,0
20240502,165100,1135590760,3865,3865,3865,3865,0
20240502,165000,1135590760,3865,3865,3865,3865,0
20240502,164900,1135590760,3865,3865,3865,3865,0
20240502,164800,1135590760,3865,3865,3865,3865,0
20240502,164700,1135590760,3865,3865,3865,3865,0
20240502,164600,1135590760,3865,3865,3865,3865,0
20240502,164500,1135590760,3865,3865,3865,3865,0
20240502,164400,1135590760,3865,3865,3865,3865,0
20240502,164300,1135590760,3865,3865,3865,3865,0
20240502,164200,1135590760,3865,3865,3865,3865,0
20240502,164100,1135590760,3865,3865,3865,3865,0
20240502,164000,1135590760,3865,3865,3865,3865,0
20240502,163900,1135590760,3865,3865,3865,3865,0
20240502,163800,1135590760,3865,3865,3865,3865,0
20240502,163700,1135590760,3865,3865,3865,3865,0
20240502,163600,1135590760,3865,3865,3865,3865,0
20240502,163500,1135590760,3865,3865,3865,3865,0
20240502,163400,1135590760,3865,3865,3865,3865,0
20240502,163300,1135590760,3865,3865,3865,3865,0
20240502,163200,1135590760,3865,3865,3865,3865,0
20240502,163100,1135590760,3865,3865,3865,3865,0
20240502,163000,1135590760,3865,3865,3865,3865,7361
20240502,162900,1135590760,3865,3865,3865,3865,0
20240502,162800,1135590760,3865,3865,3865,3865,0
20240502,162700,1135590760,3865,3865,3865,3865,0
20240502,162600,1135590760,3865,3865,3865,3865,0
20240502,162500,1135590760,3865,3865,3865,3865,0
20240502,162400,1135590760,3865,3865,3865,3865,0
20240502,162300,1135590760,3865,3865,3865,3865,0
20240502,162200,1135590760,3865,3865,3865,3865,0
20240502,162100,1135590760,3865,3865,3865,3865,0
20240502,162000,1135590760,3865,3865,3865,3865,0
20240502,161900,1135590760,3865,3865,3865,3865,0
20240502,161800,1135590760,3865,3865,3865,3865,0
20240502,161700,1135590760,3865,3865,3865,3865,0
20240502,161600,1135590760,3865,3865,3865,3865,0
20240502,161500,1135590760,3865,3865,3865,3865,0
20240502,161400,1135590760,3865,3865,3865,3865,0
20240502,161300,1135590760,3865,3865,3865,3865,0
20240502,161200,1135590760,3865,3865,3865,3865,0
20240502,161100,1135590760,3865,3865,3865,3865,0
20240502,161000,1135590760,3865,3865,3865,3865,0
20240502,160900,1135590760,3865,3865,3865,3865,0
20240502,160800,1135590760,3865,3865,3865,3865,0
20240502,160700,1135590760,3865,3865,3865,3865,0
20240502,160600,1135590760,3865,3865,3865,3865,0
20240502,160500,1135590760,3865,3865,3865,3865,0
20240502,160400,1135590760,3865,3865,3865,3865,0
20240502,160300,1135590760,3865,3865,3865,3865,0
20240502,160200,1135590760,3865,3865,3865,3865,0
20240502,160100,1135590760,3865,3865,3865,3865,0
20240502,160000,1135590760,3865,3865,3865,3865,7361
20240502,155900,1135590760,3865,3865,3865,3865,0
20240502,155800,1135590760,3865,3865,3865,3865,0
20240502,155700,1135590760,3865,3865,3865,3865,0
20240502,155600,1135590760,3865,3865,3865,3865,0
20240502,155500,1135590760,3865,3865,3865,3865,0
20240502,155400,1135590760,3865,3865,3865,3865,0
20240502,155300,1135590760,3865,3865,3865,3865,0
20240502,155200,1135590760,3865,3865,3865,3865,0
20240502,155100,1135590760,3865,3865,3865,3865,0
20240502,155000,1135590760,3865,3865,3865,3865,0
20240502,154900,1135590760,3865,3865,3865,3865,0
20240502,154800,1135590760,3865,3865,3865,3865,0
20240502,154700,1135590760,3865,3865,3865,3865,0
20240502,154600,1135590760,3865,3865,3865,3865,0
20240502,154500,1135590760,3865,3865,3865,3865,0
20240502,154400,1135590760,3865,3865,3865,3865,0
20240502,154300,1135590760,3865,3865,3865,3865,0
20240502,154200,1135590760,3865,3865,3865,3865,0
20240502,154100,1135590760,3865,3865,3865,3865,0
20240502,154000,1135590760,3865,3865,3865,3865,0
20240502,153900,1135590760,3865,3865,3865,3865,0
20240502,153800,1135590760,3865,3865,3865,3865,0
20240502,153700,1135590760,3865,3865,3865,3865,0
20240502,153600,1135590760,3865,3865,3865,3865,0
20240502,153500,1135590760,3865,3865,3865,3865,0
20240502,153400,1135590760,3865,3865,3865,3865,0
20240502,153300,1135590760,3865,3865,3865,3865,0
20240502,153200,1135590760,3865,3865,3865,3865,0
20240502,153100,1135590760,3865,3865,3865,3865,0
20240502,153000,1135590760,3865,3865,3865,3865,14722
20240502,152900,1107140495,3875,3875,3875,3875,0
20240502,152800,1107140495,3875,3875,3875,3875,0
20240502,152700,1107140495,3875,3875,3875,3875,0
20240502,152600,1107140495,3875,3875,3875,3875,0
20240502,152500,1107140495,3875,3875,3875,3875,0
20240502,152400,1107140495,3875,3875,3875,3875,0
20240502,152300,1107140495,3875,3875,3875,3875,0
20240502,152200,1107140495,3875,3875,3875,3875,0
20240502,152100,1107140495,3875,3875,3875,3875,0
20240502,152000,1107140495,3875,3875,3875,3875,0
20240502,151900,1107140495,3875,3860,3875,3860,3372
20240502,151800,1094091355,3860,3865,3870,3860,2473
20240502,151700,1084544940,3865,3865,3865,3865,408
20240502,151600,1082968020,3865,3865,3865,3865,1091
20240502,151500,1078751305,3865,3865,3865,3865,647
20240502,151400,1076250650,3865,3865,3865,3865,0
20240502,151300,1076250650,3865,3865,3865,3860,2203
20240502,151200,1067736665,3865,3860,3865,3860,4334
20240502,151100,1050985790,3865,3865,3865,3865,318
20240502,151000,1049756720,3865,3865,3865,3860,488
20240502,150900,1047872600,3865,3865,3865,3865,1032
20240502,150800,1043883920,3865,3865,3865,3865,1267
20240502,150700,1038986965,3865,3865,3870,3865,4303
20240502,150600,1022355860,3870,3870,3870,3870,13
20240502,150500,1022305550,3865,3865,3865,3865,0
20240502,150400,1022305550,3865,3865,3865,3865,1
20240502,150300,1022301685,3865,3865,3865,3865,1039
20240502,150200,1018285950,3865,3865,3865,3865,1102
20240502,150100,1014026720,3865,3865,3865,3865,4907
20240502,150000,995061165,3865,3865,3865,3865,0
20240502,145900,995061165,3865,3870,3870,3865,103
20240502,145800,994663055,3865,3865,3865,3865,1363
20240502,145700,989395060,3865,3865,3865,3865,544
20240502,145600,987292500,3865,3865,3865,3865,1100
20240502,145500,983041000,3860,3860,3860,3860,326
20240502,145400,981782640,3865,3865,3865,3865,307
20240502,145300,980596085,3865,3865,3865,3860,853
20240502,145200,977300890,3865,3865,3865,3865,18
20240502,145100,977231320,3865,3865,3865,3865,460
20240502,145000,975453420,3860,3860,3860,3860,42
20240502,144900,975291300,3870,3865,3870,3865,1536
20240502,144800,969354620,3870,3870,3870,3870,1
20240502,144700,969350750,3870,3870,3870,3870,0
20240502,144600,969350750,3870,3870,3870,3870,0
20240502,144500,969350750,3870,3865,3870,3865,3584
20240502,144400,955498580,3865,3865,3865,3865,172
20240502,144300,954833800,3865,3865,3865,3860,124
20240502,144200,954354560,3865,3865,3865,3865,10
20240502,144100,954315910,3860,3865,3865,3860,6039
20240502,144000,930990175,3865,3865,3865,3865,0
20240502,143900,930990175,3865,3865,3865,3865,2
20240502,143800,930982445,3865,3865,3870,3865,1579
20240502,143700,924879215,3865,3865,3865,3865,0
20240502,143600,924879215,3865,3870,3870,3865,1200
20240502,143500,920240215,3870,3870,3870,3870,0
20240502,143400,920240215,3870,3870,3870,3870,250
20240502,143300,919272715,3870,3870,3870,3870,0
20240502,143200,919272715,3870,3870,3870,3870,11
20240502,143100,919230145,3870,3870,3870,3870,1
20240502,143000,919226275,3865,3865,3865,3865,255
20240502,142900,918240700,3865,3865,3865,3865,0
20240502,142800,918240700,3865,3865,3865,3865,0
20240502,142700,918240700,3865,3865,3865,3865,20
20240502,142600,918163400,3865,3865,3865,3865,2
20240502,142500,918155670,3870,3865,3870,3865,2386
20240502,142400,908932485,3865,3865,3865,3865,1050
20240502,142300,904874235,3865,3865,3865,3865,200
20240502,142200,904101235,3865,3865,3865,3865,300
20240502,142100,902941735,3865,3865,3865,3865,1262
20240502,142000,898064105,3865,3865,3865,3865,2
20240502,141900,898056375,3865,3865,3865,3865,0
20240502,141800,898056375,3865,3865,3865,3865,3
20240502,141700,898044780,3865,3865,3865,3865,5962
20240502,141600,875001650,3865,3865,3865,3865,0
20240502,141500,875001650,3865,3865,3865,3865,4064
20240502,141400,859294290,3870,3875,3875,3870,3458
20240502,141300,845910830,3870,3870,3870,3870,0
20240502,141200,845910830,3870,3870,3870,3870,0
20240502,141100,845910830,3870,3870,3870,3870,50
20240502,141000,845717330,3870,3870,3870,3870,0
20240502,140900,845717330,3870,3870,3870,3870,105
20240502,140800,845310980,3870,3870,3870,3870,1102
20240502,140700,841046240,3870,3870,3870,3870,18
20240502,140600,840976580,3870,3870,3870,3870,300
20240502,140500,839815580,3875,3875,3875,3875,0
20240502,140400,839815580,3875,3875,3875,3875,23
20240502,140300,839726455,3870,3870,3870,3870,0
20240502,140200,839726455,3870,3870,3870,3870,1
20240502,140100,839722585,3875,3875,3875,3875,40
20240502,140000,839567585,3875,3875,3875,3875,100
20240502,135900,839180085,3880,3880,3880,3880,0
20240502,135800,839180085,3880,3880,3880,3880,10
20240502,135700,839141285,3875,3875,3875,3875,0
20240502,135600,839141285,3875,3875,3875,3875,0
20240502,135500,839141285,3875,3875,3875,3875,120
20240502,135400,838676285,3875,3875,3875,3875,0
20240502,135300,838676285,3875,3875,3875,3875,100
20240502,135200,838288785,3875,3875,3875,3875,500
20240502,135100,836351285,3875,3870,3875,3870,8232
20240502,135000,804493420,3875,3875,3875,3875,167
20240502,134900,803846295,3880,3880,3880,3880,0
20240502,134800,803846295,3880,3880,3880,3880,0
20240502,134700,803846295,3880,3880,3880,3880,46
20240502,134600,803667815,3875,3875,3875,3875,0
20240502,134500,803667815,3875,3875,3875,3875,1049
20240502,134400,799602940,3870,3870,3870,3870,0
20240502,134300,799602940,3870,3870,3870,3870,0
20240502,134200,799602940,3870,3870,3870,3870,0
20240502,134100,799602940,3870,3870,3870,3870,800
20240502,134000,796506940,3870,3870,3870,3870,0
20240502,133900,796506940,3870,3870,3870,3870,1
20240502,133800,796503070,3870,3870,3870,3870,20
20240502,133700,796425670,3875,3875,3875,3875,1
20240502,133600,796421795,3875,3875,3875,3875,0
20240502,133500,796421795,3875,3875,3875,3875,0
20240502,133400,796421795,3875,3875,3875,3875,1046
20240502,133300,792368545,3880,3880,3880,3880,0
20240502,133200,792368545,3880,3880,3880,3880,128
20240502,133100,791871905,3880,3880,3880,3880,3
20240502,133000,791860265,3880,3880,3880,3880,0
20240502,132900,791860265,3880,3880,3880,3880,0
20240502,132800,791860265,3880,3880,3880,3880,0
20240502,132700,791860265,3880,3880,3880,3880,1
20240502,132600,791856385,3880,3880,3880,3880,0
20240502,132500,791856385,3880,3880,3880,3880,20
20240502,132400,791778785,3880,3880,3880,3880,83
20240502,132300,791456745,3875,3875,3875,3875,4
20240502,132200,791441245,3870,3870,3870,3870,0
20240502,132100,791441245,3870,3870,3870,3870,0
20240502,132000,791441245,3870,3870,3870,3870,95
20240502,131900,791073595,3875,3875,3875,3875,45
20240502,131800,790899220,3875,3875,3875,3875,6
20240502,131700,790875970,3875,3875,3875,3875,3170
20240502,131600,778592220,3875,3875,3875,3875,0
20240502,131500,778592220,3875,3875,3875,3875,0
20240502,131400,778592220,3875,3875,3875,3875,0
20240502,131300,778592220,3875,3875,3875,3875,4
20240502,131200,778576720,3875,3875,3875,3875,10
20240502,131100,778537970,3880,3880,3880,3880,0
20240502,131000,778537970,3880,3880,3880,3880,0
20240502,130900,778537970,3880,3875,3880,3875,132
20240502,130800,778026310,3870,3870,3870,3870,0
20240502,130700,778026310,3870,3870,3870,3870,0
20240502,130600,778026310,3870,3870,3870,3870,0
20240502,130500,778026310,3870,3870,3870,3870,10
20240502,130400,777987610,3870,3870,3870,3870,0
20240502,130300,777987610,3870,3870,3870,3870,0
20240502,130200,777987610,3870,3875,3875,3870,1626
20240502,130100,771694790,3870,3875,3875,3870,6303
20240502,130000,747293580,3875,3875,3875,3875,897
20240502,125900,743817705,3880,3880,3880,3880,3
20240502,125800,743806065,3880,3880,3880,3880,0
20240502,125700,743806065,3880,3880,3880,3880,129
20240502,125600,743305545,3875,3875,3875,3875,0
20240502,125500,743305545,3875,3875,3875,3875,0
20240502,125400,743305545,3875,3875,3875,3875,1
20240502,125300,743301670,3875,3875,3875,3875,0
20240502,125200,743301670,3875,3875,3875,3875,54
20240502,125100,743092420,3875,3875,3875,3875,12
20240502,125000,743045920,3875,3875,3875,3875,16
20240502,124900,742983920,3875,3875,3875,3875,0
20240502,124800,742983920,3875,3875,3875,3875,975
20240502,124700,739205795,3875,3875,3875,3875,2413
20240502,124600,729855420,3875,3875,3875,3875,1
20240502,124500,729851545,3875,3875,3875,3875,999
20240502,124400,725980420,3875,3875,3875,3875,0
20240502,124300,725980420,3875,3875,3875,3875,309
20240502,124200,724783045,3875,3875,3875,3875,309
20240502,124100,723585670,3880,3880,3880,3880,95
20240502,124000,723217070,3880,3880,3880,3880,1
20240502,123900,723213190,3875,3875,3875,3875,424
20240502,123800,721570190,3875,3875,3875,3875,0
20240502,123700,721570190,3875,3875,3875,3875,0
20240502,123600,721570190,3875,3875,3875,3875,0
20240502,123500,721570190,3875,3880,3880,3875,167
20240502,123400,720922930,3875,3875,3875,3875,2
20240502,123300,720915180,3880,3880,3880,3880,0
20240502,123200,720915180,3880,3880,3880,3880,0
20240502,123100,720915180,3880,3880,3880,3880,0
20240502,123000,720915180,3880,3880,3880,3880,1
20240502,122900,720911300,3880,3880,3880,3880,0
20240502,122800,720911300,3880,3880,3880,3880,107
20240502,122700,720496140,3875,3875,3875,3875,300
20240502,122600,719333640,3870,3870,3870,3870,0
20240502,122500,719333640,3870,3880,3880,3870,2
20240502,122400,719325890,3880,3880,3880,3875,5
20240502,122300,719306500,3880,3875,3880,3875,285
20240502,122200,718202115,3880,3880,3880,3875,528
20240502,122100,716155995,3870,3870,3870,3870,608
20240502,122000,713803035,3870,3870,3870,3870,500
20240502,121900,711868035,3875,3875,3875,3875,100
20240502,121800,711480535,3880,3880,3880,3880,52
20240502,121700,711278775,3880,3880,3880,3880,0
20240502,121600,711278775,3880,3875,3880,3875,17
20240502,121500,711212870,3880,3880,3880,3880,1
20240502,121400,711208990,3880,3880,3880,3880,18
20240502,121300,711139150,3880,3880,3880,3880,0
20240502,121200,711139150,3880,3880,3880,3880,11
20240502,121100,711096470,3880,3870,3880,3870,221
20240502,121000,710241090,3870,3875,3875,3870,250
20240502,120900,709272840,3875,3875,3875,3875,300
20240502,120800,708110340,3870,3880,3880,3870,253
20240502,120700,707128800,3880,3880,3880,3880,25
20240502,120600,707031800,3880,3880,3880,3880,8
20240502,120500,707000760,3880,3880,3880,3880,0
20240502,120400,707000760,3880,3880,3880,3880,0
20240502,120300,707000760,3880,3880,3880,3880,56
20240502,120200,706783480,3870,3875,3875,3870,6600
20240502,120100,681237830,3880,3880,3880,3880,1
20240502,120000,681233950,3875,3875,3875,3875,0
20240502,115900,681233950,3875,3875,3875,3875,0
20240502,115800,681233950,3875,3875,3875,3875,0
20240502,115700,681233950,3875,3875,3875,3875,100
20240502,115600,680846450,3875,3875,3875,3875,35
20240502,115500,680710825,3885,3885,3885,3885,0
20240502,115400,680710825,3885,3885,3885,3885,1
20240502,115300,680706940,3885,3885,3885,3885,0
20240502,115200,680706940,3885,3885,3885,3885,104
20240502,115100,680302900,3885,3885,3885,3885,0
20240502,115000,680302900,3885,3885,3885,3885,0
20240502,114900,680302900,3885,3885,3885,3885,3
20240502,114800,680291245,3885,3885,3885,3885,1
20240502,114700,680287360,3875,3880,3880,3875,93
20240502,114600,679926980,3885,3885,3885,3885,1
20240502,114500,679923095,3880,3880,3880,3880,0
20240502,114400,679923095,3880,3880,3880,3880,498
20240502,114300,677990855,3885,3885,3885,3885,10
20240502,114200,677952005,3885,3885,3885,3885,0
20240502,114100,677952005,3885,3885,3885,3885,1
20240502,114000,677948120,3885,3885,3885,3885,1
20240502,113900,677944235,3885,3885,3885,3885,1
20240502,113800,677940350,3885,3885,3885,3885,0
20240502,113700,677940350,3885,3885,3885,3885,0
20240502,113600,677940350,3885,3885,3885,3880,469
20240502,113500,676118560,3875,3875,3875,3875,0
20240502,113400,676118560,3875,3875,3875,3875,722
20240502,113300,673320810,3875,3875,3875,3875,0
20240502,113200,673320810,3875,3875,3875,3875,36
20240502,113100,673181310,3875,3875,3875,3875,0
20240502,113000,673181310,3875,3875,3875,3875,0
20240502,112900,673181310,3875,3870,3875,3870,2
20240502,112800,673173565,3870,3870,3870,3870,0
20240502,112700,673173565,3870,3870,3870,3870,1399
20240502,112600,667759435,3870,3870,3870,3870,3500
20240502,112500,654214435,3870,3870,3870,3870,15
20240502,112400,654156385,3870,3875,3875,3870,732
20240502,112300,651323455,3875,3875,3875,3875,132
20240502,112200,650811955,3875,3875,3875,3875,4792
20240502,112100,632242955,3880,3880,3880,3880,0
20240502,112000,632242955,3880,3880,3880,3880,95
20240502,111900,631874355,3880,3880,3880,3880,0
20240502,111800,631874355,3880,3875,3880,3875,220
20240502,111700,631021805,3880,3880,3880,3880,1
20240502,111600,631017925,3875,3885,3885,3875,105
20240502,111500,630610050,3885,3885,3885,3885,4
20240502,111400,630594510,3880,3880,3880,3880,0
20240502,111300,630594510,3880,3880,3880,3880,0
20240502,111200,630594510,3880,3880,3880,3880,0
20240502,111100,630594510,3880,3880,3880,3880,1449
20240502,111000,624972390,3885,3885,3885,3885,0
20240502,110900,624972390,3885,3875,3885,3875,5228
20240502,110800,604713880,3885,3885,3885,3885,3
20240502,110700,604702225,3880,3880,3880,3880,5
20240502,110600,604682825,3880,3880,3880,3880,95
20240502,110500,604314225,3880,3875,3880,3875,1569
20240502,110400,598229220,3875,3875,3875,3875,25
20240502,110300,598132345,3875,3875,3875,3875,0
20240502,110200,598132345,3875,3875,3875,3875,0
20240502,110100,598132345,3875,3875,3875,3875,0
20240502,110000,598132345,3875,3875,3875,3875,0
20240502,105900,598132345,3875,3875,3875,3875,0
20240502,105800,598132345,3875,3875,3875,3875,0
20240502,105700,598132345,3875,3880,3880,3875,260
20240502,105600,597124795,3880,3880,3880,3880,990
20240502,105500,593283595,3880,3880,3880,3880,10
20240502,105400,593244795,3880,3875,3880,3875,4777
20240502,105300,574733785,3875,3880,3880,3875,77
20240502,105200,574435035,3870,3870,3870,3870,300
20240502,105100,573274035,3870,3870,3870,3870,1
20240502,105000,573270165,3870,3870,3870,3870,500
20240502,104900,571335165,3875,3875,3875,3875,0
20240502,104800,571335165,3875,3880,3880,3875,36
20240502,104700,571195660,3875,3875,3875,3875,100
20240502,104600,570808160,3875,3875,3875,3875,2297
20240502,104500,561907285,3875,3870,3875,3870,612
20240502,104400,559536275,3870,3870,3870,3870,0
20240502,104300,559536275,3870,3870,3870,3870,0
20240502,104200,559536275,3870,3875,3875,3870,3707
20240502,104100,545190135,3875,3875,3875,3875,10
20240502,104000,545151385,3870,3870,3870,3870,5
20240502,103900,545132035,3875,3875,3875,3875,0
20240502,103800,545132035,3875,3875,3875,3875,22
20240502,103700,545046785,3875,3875,3875,3875,0
20240502,103600,545046785,3875,3875,3875,3875,612
20240502,103500,542675285,3875,3875,3875,3870,9369
20240502,103400,506370535,3880,3885,3885,3875,2080
20240502,103300,498298405,3880,3880,3880,3880,533
20240502,103200,496230365,3880,3880,3880,3880,70
20240502,103100,495958765,3885,3885,3885,3885,2398
20240502,103000,486642535,3885,3885,3885,3885,3000
20240502,102900,474987535,3890,3890,3890,3890,257
20240502,102800,473987805,3890,3885,3890,3885,779
20240502,102700,470961385,3890,3890,3890,3890,200
20240502,102600,470183385,3890,3885,3890,3885,302
20240502,102500,469010110,3885,3885,3885,3885,0
20240502,102400,469010110,3885,3885,3885,3885,25
20240502,102300,468912985,3885,3885,3885,3885,0
20240502,102200,468912985,3885,3885,3885,3885,0
20240502,102100,468912985,3885,3885,3885,3885,2
20240502,102000,468905215,3880,3880,3880,3880,500
20240502,101900,466965215,3875,3880,3880,3875,1265
20240502,101800,462062015,3880,3880,3880,3880,112
20240502,101700,461627455,3880,3880,3880,3880,2978
20240502,101600,450072815,3880,3880,3880,3880,0
20240502,101500,450072815,3880,3880,3880,3880,10
20240502,101400,450034015,3880,3880,3880,3880,0
20240502,101300,450034015,3880,3880,3880,3880,277
20240502,101200,448959255,3880,3880,3890,3880,104
20240502,101100,448555705,3880,3880,3880,3880,0
20240502,101000,448555705,3880,3880,3880,3880,0
20240502,100900,448555705,3880,3880,3880,3880,0
20240502,100800,448555705,3880,3890,3890,3880,53
20240502,100700,448349775,3890,3880,3890,3880,4
20240502,100600,448334235,3890,3890,3890,3890,28
20240502,100500,448225315,3890,3890,3890,3875,226
20240502,100400,447347785,3890,3880,3890,3880,1547
20240502,100300,441345395,3880,3885,3885,3880,1006
20240502,100200,437442100,3890,3890,3890,3890,0
20240502,100100,437442100,3890,3880,3890,3880,1423
20240502,100000,431920830,3890,3885,3890,3880,10
20240502,095900,431882015,3890,3880,3890,3880,1101
20240502,095800,427609125,3890,3890,3890,3875,102
20240502,095700,427213845,3880,3890,3890,3880,2001
20240502,095600,419439955,3890,3890,3890,3875,1432
20240502,095500,413885095,3890,3890,3890,3880,6572
20240502,095400,388380015,3890,3885,3890,3880,452
20240502,095300,386624335,3890,3890,3890,3890,1
20240502,095200,386620445,3885,3885,3890,3885,1132
20240502,095100,382222620,3890,3890,3890,3885,312
20240502,095000,381008990,3890,3890,3890,3890,1302
20240502,094900,375944210,3890,3890,3890,3885,739
20240502,094800,373072630,3890,3885,3890,3885,390
20240502,094700,371557470,3890,3890,3890,3890,0
20240502,094600,371557470,3890,3890,3890,3890,1
20240502,094500,371553580,3890,3890,3890,3890,0
20240502,094400,371553580,3890,3890,3890,3890,243
20240502,094300,370608310,3890,3890,3890,3890,301
20240502,094200,369437420,3890,3890,3890,3890,0
20240502,094100,369437420,3890,3890,3890,3880,107
20240502,094000,369022150,3890,3890,3890,3890,0
20240502,093900,369022150,3890,3890,3890,3890,302
20240502,093800,367847370,3890,3880,3890,3880,5180
20240502,093700,347728585,3880,3875,3880,3875,2100
20240502,093600,339590580,3880,3880,3880,3880,111
20240502,093500,339159900,3885,3885,3885,3885,100
20240502,093400,338771400,3880,3875,3885,3875,377
20240502,093300,337309490,3875,3875,3875,3875,240
20240502,093200,336379490,3875,3875,3875,3875,1570
20240502,093100,330295740,3880,3885,3885,3880,141
20240502,093000,329748610,3885,3885,3885,3885,1234
20240502,092900,324954520,3890,3885,3890,3880,314
20240502,092800,323735640,3890,3885,3890,3885,3
20240502,092700,323723975,3890,3890,3890,3890,1
20240502,092600,323720085,3890,3885,3890,3880,194
20240502,092500,322966950,3890,3890,3890,3890,0
20240502,092400,322966950,3890,3875,3890,3875,2013
20240502,092300,315143935,3890,3880,3890,3880,737
20240502,092200,312284365,3880,3880,3880,3880,52
20240502,092100,312082605,3890,3875,3890,3875,13
20240502,092000,312032200,3890,3885,3890,3875,856
20240502,091900,308709680,3885,3885,3885,3885,415
20240502,091800,307097405,3890,3885,3890,3885,256
20240502,091700,306102195,3890,3890,3890,3880,14
20240502,091600,306047835,3890,3890,3890,3870,2662
20240502,091500,295738780,3885,3880,3885,3880,1904
20240502,091400,288346235,3880,3880,3880,3875,328
20240502,091300,287073695,3880,3875,3880,3875,535
20240502,091200,284999395,3870,3870,3870,3870,6847
20240502,091100,258501505,3870,3860,3870,3860,3831
20240502,091000,243694875,3860,3860,3865,3855,7940
20240502,090900,213061300,3860,3860,3860,3860,1016
20240502,090800,209139540,3865,3865,3870,3855,14425
20240502,090700,153411615,3870,3870,3870,3865,12469
20240502,090600,105160155,3870,3885,3885,3870,5442
20240502,090500,84073480,3885,3880,3885,3880,2095
20240502,090400,75944595,3880,3885,3885,3880,883
20240502,090300,72518380,3885,3885,3885,3880,739
20240502,090200,69647720,3885,3885,3885,3880,182
20240502,090100,68941160,3880,3880,3880,3880,691
20240502,090000,66260080,3880,3880,3885,3875,17079