KissMeData/032190/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191200,826793120,12170,12170,12170,12170,3123
20240509,191100,826793120,12170,12170,12170,12170,0
20240509,191000,826793120,12170,12170,12170,12170,0
20240509,190900,826793120,12170,12170,12170,12170,0
20240509,190800,826793120,12170,12170,12170,12170,0
20240509,190700,826793120,12170,12170,12170,12170,0
20240509,190600,826793120,12170,12170,12170,12170,0
20240509,190500,826793120,12170,12170,12170,12170,0
20240509,190400,826793120,12170,12170,12170,12170,0
20240509,190300,826793120,12170,12170,12170,12170,0
20240509,190200,826793120,12170,12170,12170,12170,0
20240509,190100,826793120,12170,12170,12170,12170,0
20240509,190000,826793120,12170,12170,12170,12170,0
20240509,185900,826793120,12170,12170,12170,12170,0
20240509,185800,826793120,12170,12170,12170,12170,0
20240509,185700,826793120,12170,12170,12170,12170,0
20240509,185600,826793120,12170,12170,12170,12170,0
20240509,185500,826793120,12170,12170,12170,12170,0
20240509,185400,826793120,12170,12170,12170,12170,0
20240509,185300,826793120,12170,12170,12170,12170,0
20240509,185200,826793120,12170,12170,12170,12170,0
20240509,185100,826793120,12170,12170,12170,12170,0
20240509,185000,826793120,12170,12170,12170,12170,0
20240509,184900,826793120,12170,12170,12170,12170,0
20240509,184800,826793120,12170,12170,12170,12170,0
20240509,184700,826793120,12170,12170,12170,12170,0
20240509,184600,826793120,12170,12170,12170,12170,0
20240509,184500,826793120,12170,12170,12170,12170,0
20240509,184400,826793120,12170,12170,12170,12170,0
20240509,184300,826793120,12170,12170,12170,12170,0
20240509,184200,826793120,12170,12170,12170,12170,3123
20240509,184100,826793120,12170,12170,12170,12170,0
20240509,184000,826793120,12170,12170,12170,12170,0
20240509,183900,826793120,12170,12170,12170,12170,0
20240509,183800,826793120,12170,12170,12170,12170,0
20240509,183700,826793120,12170,12170,12170,12170,0
20240509,183600,826793120,12170,12170,12170,12170,0
20240509,183500,826793120,12170,12170,12170,12170,0
20240509,183400,826793120,12170,12170,12170,12170,0
20240509,183300,826793120,12170,12170,12170,12170,0
20240509,183200,826793120,12170,12170,12170,12170,0
20240509,183100,826793120,12170,12170,12170,12170,0
20240509,183000,826793120,12170,12170,12170,12170,0
20240509,182900,826793120,12170,12170,12170,12170,0
20240509,182800,826793120,12170,12170,12170,12170,0
20240509,182700,826793120,12170,12170,12170,12170,0
20240509,182600,826793120,12170,12170,12170,12170,0
20240509,182500,826793120,12170,12170,12170,12170,0
20240509,182400,826793120,12170,12170,12170,12170,0
20240509,182300,826793120,12170,12170,12170,12170,0
20240509,182200,826793120,12170,12170,12170,12170,0
20240509,182100,826793120,12170,12170,12170,12170,0
20240509,182000,826793120,12170,12170,12170,12170,0
20240509,181900,826793120,12170,12170,12170,12170,0
20240509,181800,826793120,12170,12170,12170,12170,0
20240509,181700,826793120,12170,12170,12170,12170,0
20240509,181600,826793120,12170,12170,12170,12170,0
20240509,181500,826793120,12170,12170,12170,12170,0
20240509,181400,826793120,12170,12170,12170,12170,0
20240509,181300,826793120,12170,12170,12170,12170,0
20240509,181200,826793120,12170,12170,12170,12170,3123
20240509,181100,826793120,12170,12170,12170,12170,0
20240509,181000,826793120,12170,12170,12170,12170,0
20240509,180900,826793120,12170,12170,12170,12170,0
20240509,180800,826793120,12170,12170,12170,12170,0
20240509,180700,826793120,12170,12170,12170,12170,0
20240509,180600,826793120,12170,12170,12170,12170,0
20240509,180500,826793120,12170,12170,12170,12170,0
20240509,180400,826793120,12170,12170,12170,12170,0
20240509,180300,826793120,12170,12170,12170,12170,0
20240509,180200,826793120,12170,12170,12170,12170,0
20240509,180100,826793120,12170,12170,12170,12170,0
20240509,180000,826793120,12170,12170,12170,12170,0
20240509,175900,826793120,12170,12170,12170,12170,0
20240509,175800,826793120,12170,12170,12170,12170,0
20240509,175700,826793120,12170,12170,12170,12170,0
20240509,175600,826793120,12170,12170,12170,12170,0
20240509,175500,826793120,12170,12170,12170,12170,0
20240509,175400,826793120,12170,12170,12170,12170,0
20240509,175300,826793120,12170,12170,12170,12170,0
20240509,175200,826793120,12170,12170,12170,12170,0
20240509,175100,826793120,12170,12170,12170,12170,0
20240509,175000,826793120,12170,12170,12170,12170,0
20240509,174900,826793120,12170,12170,12170,12170,0
20240509,174800,826793120,12170,12170,12170,12170,0
20240509,174700,826793120,12170,12170,12170,12170,0
20240509,174600,826793120,12170,12170,12170,12170,0
20240509,174500,826793120,12170,12170,12170,12170,0
20240509,174400,826793120,12170,12170,12170,12170,0
20240509,174300,826793120,12170,12170,12170,12170,0
20240509,174200,826793120,12170,12170,12170,12170,3123
20240509,174100,826793120,12170,12170,12170,12170,0
20240509,174000,826793120,12170,12170,12170,12170,0
20240509,173900,826793120,12170,12170,12170,12170,0
20240509,173800,826793120,12170,12170,12170,12170,0
20240509,173700,826793120,12170,12170,12170,12170,0
20240509,173600,826793120,12170,12170,12170,12170,0
20240509,173500,826793120,12170,12170,12170,12170,0
20240509,173400,826793120,12170,12170,12170,12170,0
20240509,173300,826793120,12170,12170,12170,12170,0
20240509,173200,826793120,12170,12170,12170,12170,0
20240509,173100,826793120,12170,12170,12170,12170,0
20240509,173000,826793120,12170,12170,12170,12170,0
20240509,172900,826793120,12170,12170,12170,12170,0
20240509,172800,826793120,12170,12170,12170,12170,0
20240509,172700,826793120,12170,12170,12170,12170,0
20240509,172600,826793120,12170,12170,12170,12170,0
20240509,172500,826793120,12170,12170,12170,12170,0
20240509,172400,826793120,12170,12170,12170,12170,0
20240509,172300,826793120,12170,12170,12170,12170,0
20240509,172200,826793120,12170,12170,12170,12170,0
20240509,172100,826793120,12170,12170,12170,12170,0
20240509,172000,826793120,12170,12170,12170,12170,0
20240509,171900,826793120,12170,12170,12170,12170,0
20240509,171800,826793120,12170,12170,12170,12170,0
20240509,171700,826793120,12170,12170,12170,12170,0
20240509,171600,826793120,12170,12170,12170,12170,0
20240509,171500,826793120,12170,12170,12170,12170,0
20240509,171400,826793120,12170,12170,12170,12170,0
20240509,171300,826793120,12170,12170,12170,12170,0
20240509,171200,826793120,12170,12170,12170,12170,3123
20240509,171100,826793120,12170,12170,12170,12170,0
20240509,171000,826793120,12170,12170,12170,12170,0
20240509,170900,826793120,12170,12170,12170,12170,0
20240509,170800,826793120,12170,12170,12170,12170,0
20240509,170700,826793120,12170,12170,12170,12170,0
20240509,170600,826793120,12170,12170,12170,12170,0
20240509,170500,826793120,12170,12170,12170,12170,0
20240509,170400,826793120,12170,12170,12170,12170,0
20240509,170300,826793120,12170,12170,12170,12170,0
20240509,170200,826793120,12170,12170,12170,12170,0
20240509,170100,826793120,12170,12170,12170,12170,0
20240509,170000,826793120,12170,12170,12170,12170,0
20240509,165900,826793120,12170,12170,12170,12170,0
20240509,165800,826793120,12170,12170,12170,12170,0
20240509,165700,826793120,12170,12170,12170,12170,0
20240509,165600,826793120,12170,12170,12170,12170,0
20240509,165500,826793120,12170,12170,12170,12170,0
20240509,165400,826793120,12170,12170,12170,12170,0
20240509,165300,826793120,12170,12170,12170,12170,0
20240509,165200,826793120,12170,12170,12170,12170,0
20240509,165100,826793120,12170,12170,12170,12170,0
20240509,165000,826793120,12170,12170,12170,12170,0
20240509,164900,826793120,12170,12170,12170,12170,0
20240509,164800,826793120,12170,12170,12170,12170,0
20240509,164700,826793120,12170,12170,12170,12170,0
20240509,164600,826793120,12170,12170,12170,12170,0
20240509,164500,826793120,12170,12170,12170,12170,0
20240509,164400,826793120,12170,12170,12170,12170,0
20240509,164300,826793120,12170,12170,12170,12170,0
20240509,164200,826793120,12170,12170,12170,12170,3123
20240509,164100,826793120,12170,12170,12170,12170,0
20240509,164000,826793120,12170,12170,12170,12170,0
20240509,163900,826793120,12170,12170,12170,12170,0
20240509,163800,826793120,12170,12170,12170,12170,0
20240509,163700,826793120,12170,12170,12170,12170,0
20240509,163600,826793120,12170,12170,12170,12170,0
20240509,163500,826793120,12170,12170,12170,12170,0
20240509,163400,826793120,12170,12170,12170,12170,0
20240509,163300,826793120,12170,12170,12170,12170,0
20240509,163200,826793120,12170,12170,12170,12170,0
20240509,163100,826793120,12170,12170,12170,12170,0
20240509,163000,826793120,12170,12170,12170,12170,0
20240509,162900,826793120,12170,12170,12170,12170,0
20240509,162800,826793120,12170,12170,12170,12170,0
20240509,162700,826793120,12170,12170,12170,12170,0
20240509,162600,826793120,12170,12170,12170,12170,0
20240509,162500,826793120,12170,12170,12170,12170,0
20240509,162400,826793120,12170,12170,12170,12170,0
20240509,162300,826793120,12170,12170,12170,12170,0
20240509,162200,826793120,12170,12170,12170,12170,0
20240509,162100,826793120,12170,12170,12170,12170,0
20240509,162000,826793120,12170,12170,12170,12170,0
20240509,161900,826793120,12170,12170,12170,12170,0
20240509,161800,826793120,12170,12170,12170,12170,0
20240509,161700,826793120,12170,12170,12170,12170,0
20240509,161600,826793120,12170,12170,12170,12170,0
20240509,161500,826793120,12170,12170,12170,12170,0
20240509,161400,826793120,12170,12170,12170,12170,0
20240509,161300,826793120,12170,12170,12170,12170,0
20240509,161200,826793120,12170,12170,12170,12170,3123
20240509,161100,826793120,12170,12170,12170,12170,0
20240509,161000,826793120,12170,12170,12170,12170,0
20240509,160900,826793120,12170,12170,12170,12170,0
20240509,160800,826793120,12170,12170,12170,12170,0
20240509,160700,826793120,12170,12170,12170,12170,0
20240509,160600,826793120,12170,12170,12170,12170,0
20240509,160500,826793120,12170,12170,12170,12170,0
20240509,160400,826793120,12170,12170,12170,12170,0
20240509,160300,826793120,12170,12170,12170,12170,0
20240509,160200,826793120,12170,12170,12170,12170,0
20240509,160100,826793120,12170,12170,12170,12170,0
20240509,160000,826793120,12170,12170,12170,12170,0
20240509,155900,826793120,12170,12170,12170,12170,0
20240509,155800,826793120,12170,12170,12170,12170,0
20240509,155700,826793120,12170,12170,12170,12170,0
20240509,155600,826793120,12170,12170,12170,12170,0
20240509,155500,826793120,12170,12170,12170,12170,0
20240509,155400,826793120,12170,12170,12170,12170,0
20240509,155300,826793120,12170,12170,12170,12170,0
20240509,155200,826793120,12170,12170,12170,12170,0
20240509,155100,826793120,12170,12170,12170,12170,0
20240509,155000,826793120,12170,12170,12170,12170,0
20240509,154900,826793120,12170,12170,12170,12170,0
20240509,154800,826793120,12170,12170,12170,12170,0
20240509,154700,826793120,12170,12170,12170,12170,0
20240509,154600,826793120,12170,12170,12170,12170,0
20240509,154500,826793120,12170,12170,12170,12170,0
20240509,154400,826793120,12170,12170,12170,12170,0
20240509,154300,826793120,12170,12170,12170,12170,0
20240509,154200,826793120,12170,12170,12170,12170,3123
20240509,154100,826793120,12170,12170,12170,12170,0
20240509,154000,826793120,12170,12170,12170,12170,0
20240509,153900,826793120,12170,12170,12170,12170,0
20240509,153800,826793120,12170,12170,12170,12170,0
20240509,153700,826793120,12170,12170,12170,12170,0
20240509,153600,826793120,12170,12170,12170,12170,0
20240509,153500,826793120,12170,12170,12170,12170,0
20240509,153400,826793120,12170,12170,12170,12170,0
20240509,153300,826793120,12170,12170,12170,12170,0
20240509,153200,826793120,12170,12170,12170,12170,0
20240509,153100,826793120,12170,12170,12170,12170,0
20240509,153000,826793120,12170,12170,12170,12170,3123
20240509,152900,788786210,12170,12170,12170,12170,0
20240509,152800,788786210,12170,12170,12170,12170,0
20240509,152700,788786210,12170,12170,12170,12170,0
20240509,152600,788786210,12170,12170,12170,12170,0
20240509,152500,788786210,12170,12170,12170,12170,0
20240509,152400,788786210,12170,12170,12170,12170,0
20240509,152300,788786210,12170,12170,12170,12170,0
20240509,152200,788786210,12170,12170,12170,12170,0
20240509,152100,788786210,12170,12170,12170,12170,0
20240509,152000,788786210,12170,12170,12170,12170,0
20240509,151900,788786210,12170,12170,12200,12170,28
20240509,151800,788445420,12200,12170,12200,12170,44
20240509,151700,787909490,12200,12170,12200,12170,34
20240509,151600,787495140,12170,12200,12200,12170,16
20240509,151500,787300060,12200,12180,12200,12170,93
20240509,151400,786166260,12170,12170,12180,12170,92
20240509,151300,785046580,12200,12200,12200,12170,28
20240509,151200,784705310,12200,12200,12200,12200,0
20240509,151100,784705310,12200,12190,12200,12170,55
20240509,151000,784035040,12190,12170,12200,12170,14
20240509,150900,783864580,12210,12170,12210,12170,27
20240509,150800,783535950,12210,12160,12210,12160,16
20240509,150700,783341220,12160,12160,12160,12160,10
20240509,150600,783219620,12160,12150,12160,12140,181
20240509,150500,781020620,12160,12150,12160,12150,121
20240509,150400,779549370,12150,12150,12150,12140,66
20240509,150300,778747490,12140,12160,12170,12140,1068
20240509,150200,765769510,12170,12170,12170,12170,5
20240509,150100,765708660,12170,12170,12170,12160,45
20240509,150000,765161120,12170,12170,12170,12170,8
20240509,145900,765063760,12160,12210,12210,12160,12
20240509,145800,764917790,12170,12160,12170,12160,14
20240509,145700,764747530,12170,12170,12170,12170,100
20240509,145600,763530530,12170,12170,12170,12160,45
20240509,145500,762982990,12170,12170,12170,12170,40
20240509,145400,762496190,12160,12150,12160,12150,67
20240509,145300,761681940,12150,12160,12170,12150,303
20240509,145200,757997120,12170,12170,12170,12170,1
20240509,145100,757984950,12160,12160,12160,12160,92
20240509,145000,756866230,12160,12160,12160,12160,10
20240509,144900,756744630,12160,12170,12170,12160,27
20240509,144800,756416260,12160,12160,12160,12160,158
20240509,144700,754494980,12160,12220,12220,12160,12
20240509,144600,754349000,12160,12160,12220,12160,97
20240509,144500,753166360,12160,12160,12170,12160,52
20240509,144400,752534030,12160,12160,12160,12160,11
20240509,144300,752400270,12170,12150,12170,12150,31
20240509,144200,752023600,12150,12160,12180,12150,25
20240509,144100,751719500,12160,12150,12160,12150,20
20240509,144000,751476410,12160,12160,12160,12160,4
20240509,143900,751427770,12150,12160,12170,12150,34
20240509,143800,751014420,12160,12170,12170,12160,29
20240509,143700,750661680,12170,12170,12170,12170,31
20240509,143600,750284410,12180,12180,12180,12180,0
20240509,143500,750284410,12180,12180,12180,12180,1
20240509,143400,750272230,12160,12160,12160,12160,11
20240509,143300,750138470,12150,12170,12180,12150,52
20240509,143200,749505910,12150,12160,12170,12150,279
20240509,143100,746113680,12160,12160,12160,12150,380
20240509,143000,741493540,12160,12160,12170,12160,107
20240509,142900,740192410,12170,12180,12180,12170,376
20240509,142800,735616340,12180,12180,12180,12180,25
20240509,142700,735311840,12180,12180,12180,12180,11
20240509,142600,735177860,12200,12200,12200,12200,24
20240509,142500,734885060,12170,12180,12200,12170,235
20240509,142400,732023680,12180,12180,12180,12180,0
20240509,142300,732023680,12180,12180,12200,12180,52
20240509,142200,731389760,12180,12190,12190,12180,108
20240509,142100,730074240,12200,12190,12200,12190,34
20240509,142000,729659540,12190,12190,12190,12180,61
20240509,141900,728916150,12180,12180,12180,12180,26
20240509,141800,728599470,12170,12190,12190,12170,28
20240509,141700,728258470,12190,12170,12190,12170,63
20240509,141600,727490720,12170,12170,12170,12170,0
20240509,141500,727490720,12170,12170,12170,12170,11
20240509,141400,727356850,12200,12200,12200,12200,50
20240509,141300,726746850,12200,12200,12200,12160,46
20240509,141200,726187330,12160,12190,12190,12160,51
20240509,141100,725566800,12160,12170,12190,12160,245
20240509,141000,722585830,12170,12180,12190,12160,58
20240509,140900,721879730,12200,12190,12200,12190,21
20240509,140800,721623630,12210,12170,12210,12160,180
20240509,140700,719431780,12170,12170,12170,12170,2
20240509,140600,719407440,12220,12220,12220,12160,17
20240509,140500,719200360,12220,12160,12220,12160,63
20240509,140400,718431160,12180,12180,12180,12180,2
20240509,140300,718406800,12150,12150,12150,12150,11
20240509,140200,718273150,12150,12180,12240,12140,5980
20240509,140100,645576580,12180,12200,12200,12160,6146
20240509,140000,570687880,12200,12200,12200,12200,0
20240509,135900,570687880,12200,12220,12220,12200,48
20240509,135800,570101540,12200,12210,12220,12200,118
20240509,135700,568660730,12220,12210,12220,12210,58
20240509,135600,567952260,12210,12210,12210,12210,11
20240509,135500,567817950,12210,12210,12210,12210,0
20240509,135400,567817950,12210,12210,12210,12210,12
20240509,135300,567671430,12210,12200,12210,12200,65
20240509,135200,566877890,12210,12210,12210,12210,36
20240509,135100,566438330,12200,12210,12210,12200,281
20240509,135000,563009790,12210,12200,12210,12200,1111
20240509,134900,549454290,12200,12200,12200,12200,11
20240509,134800,549320090,12210,12210,12210,12200,28
20240509,134700,548978300,12200,12210,12210,12200,12
20240509,134600,548831890,12200,12200,12210,12200,16
20240509,134500,548636650,12210,12210,12210,12210,0
20240509,134400,548636650,12210,12200,12210,12200,40
20240509,134300,548148360,12210,12200,12210,12200,33
20240509,134200,547745520,12200,12200,12200,12200,11
20240509,134100,547611320,12200,12200,12200,12200,11
20240509,134000,547477120,12210,12200,12210,12200,24
20240509,133900,547184280,12200,12200,12200,12200,11
20240509,133800,547050080,12210,12220,12220,12200,299
20240509,133700,543399360,12220,12210,12220,12210,12
20240509,133600,543252820,12220,12220,12220,12220,2
20240509,133500,543228380,12210,12210,12210,12210,11
20240509,133400,543094070,12210,12220,12220,12210,47
20240509,133300,542519840,12210,12210,12210,12200,280
20240509,133200,539102540,12200,12210,12210,12200,35
20240509,133100,538675300,12210,12210,12210,12210,2
20240509,133000,538650880,12200,12210,12210,12200,152
20240509,132900,536795070,12210,12210,12210,12210,11
20240509,132800,536660760,12210,12210,12210,12210,3
20240509,132700,536624130,12210,12210,12210,12210,11
20240509,132600,536489820,12210,12210,12210,12210,1
20240509,132500,536477610,12210,12210,12210,12210,11
20240509,132400,536343300,12210,12210,12210,12210,0
20240509,132300,536343300,12210,12200,12210,12200,114
20240509,132200,534951560,12210,12210,12210,12200,31
20240509,132100,534573160,12210,12210,12210,12210,35
20240509,132000,534145810,12210,12210,12210,12200,32
20240509,131900,533755200,12210,12210,12210,12210,1
20240509,131800,533742990,12200,12200,12200,12200,17
20240509,131700,533535590,12210,12200,12210,12200,85
20240509,131600,532498090,12200,12200,12200,12200,0
20240509,131500,532498090,12200,12200,12200,12200,11
20240509,131400,532363890,12210,12220,12220,12210,148
20240509,131300,530556310,12210,12210,12210,12210,315
20240509,131200,526710160,12210,12210,12210,12210,0
20240509,131100,526710160,12210,12210,12210,12210,11
20240509,131000,526575850,12210,12210,12210,12210,11
20240509,130900,526441540,12220,12220,12220,12220,6
20240509,130800,526368220,12220,12210,12220,12210,17
20240509,130700,526160640,12210,12210,12210,12210,0
20240509,130600,526160640,12210,12210,12210,12210,11
20240509,130500,526026330,12210,12210,12210,12210,11
20240509,130400,525892020,12210,12210,12210,12210,26
20240509,130300,525574560,12220,12210,12220,12210,108
20240509,130200,524255720,12210,12210,12210,12210,0
20240509,130100,524255720,12210,12220,12220,12210,12
20240509,130000,524109190,12210,12210,12210,12210,0
20240509,125900,524109190,12210,12210,12210,12210,11
20240509,125800,523974880,12210,12210,12210,12210,11
20240509,125700,523840570,12220,12220,12220,12220,19
20240509,125600,523608390,12220,12220,12220,12220,11
20240509,125500,523473970,12220,12230,12240,12220,55
20240509,125400,522800920,12230,12240,12240,12230,58
20240509,125300,522091070,12230,12230,12230,12230,14
20240509,125200,521919850,12240,12240,12240,12240,50
20240509,125100,521307850,12210,12270,12270,12210,1110
20240509,125000,507753430,12250,12220,12250,12220,31
20240509,124900,507373740,12260,12260,12260,12200,52
20240509,124800,506736880,12200,12200,12200,12200,8
20240509,124700,506639280,12200,12200,12200,12200,52
20240509,124600,506004880,12200,12200,12200,12200,11
20240509,124500,505870680,12260,12240,12260,12240,100
20240509,124400,504645660,12200,12200,12200,12200,11
20240509,124300,504511460,12200,12200,12200,12200,6
20240509,124200,504438260,12200,12200,12200,12200,821
20240509,124100,494422060,12210,12210,12210,12210,11
20240509,124000,494287750,12200,12200,12200,12200,0
20240509,123900,494287750,12200,12210,12210,12200,39
20240509,123800,493811670,12200,12200,12200,12200,11
20240509,123700,493677470,12200,12210,12210,12200,148
20240509,123600,491871510,12210,12210,12210,12210,48
20240509,123500,491285430,12200,12210,12210,12200,13
20240509,123400,491126810,12200,12200,12200,12200,11
20240509,123300,490992610,12200,12210,12210,12200,48
20240509,123200,490406630,12210,12200,12210,12200,81
20240509,123100,489417930,12200,12200,12200,12200,1
20240509,123000,489405730,12200,12210,12210,12200,114
20240509,122900,488014920,12200,12200,12200,12200,336
20240509,122800,483915720,12200,12200,12200,12200,5
20240509,122700,483854720,12200,12200,12200,12200,11
20240509,122600,483720520,12200,12200,12200,12200,0
20240509,122500,483720520,12200,12200,12200,12200,11
20240509,122400,483586320,12200,12200,12200,12200,11
20240509,122300,483452120,12200,12200,12200,12200,34
20240509,122200,483037320,12200,12200,12200,12200,11
20240509,122100,482903120,12200,12200,12200,12200,0
20240509,122000,482903120,12200,12190,12200,12190,36
20240509,121900,482464030,12190,12190,12190,12190,31
20240509,121800,482086140,12190,12190,12190,12190,19
20240509,121700,481854530,12190,12190,12190,12190,11
20240509,121600,481720440,12190,12190,12190,12190,0
20240509,121500,481720440,12190,12210,12210,12190,70
20240509,121400,480865960,12180,12180,12180,12180,0
20240509,121300,480865960,12180,12190,12190,12180,23
20240509,121200,480585710,12210,12180,12210,12180,69
20240509,121100,479743970,12190,12190,12190,12190,0
20240509,121000,479743970,12190,12180,12190,12180,173
20240509,120900,477635210,12180,12200,12200,12180,320
20240509,120800,473734120,12190,12190,12190,12190,19
20240509,120700,473502510,12190,12190,12190,12190,0
20240509,120600,473502510,12190,12190,12190,12190,21
20240509,120500,473246520,12190,12190,12190,12190,11
20240509,120400,473112430,12190,12190,12190,12190,150
20240509,120300,471283930,12180,12180,12180,12180,30
20240509,120200,470918530,12180,12180,12180,12180,10
20240509,120100,470796730,12180,12190,12190,12180,147
20240509,120000,469006240,12190,12180,12190,12180,21
20240509,115900,468750360,12190,12190,12190,12190,2
20240509,115800,468725980,12190,12180,12190,12180,120
20240509,115700,467263740,12180,12180,12180,12180,0
20240509,115600,467263740,12180,12180,12180,12180,11
20240509,115500,467129760,12210,12190,12210,12190,192
20240509,115400,464786940,12180,12190,12190,12180,185
20240509,115300,462532530,12190,12200,12200,12190,1992
20240509,115200,438238120,12220,12220,12220,12220,0
20240509,115100,438238120,12220,12220,12220,12200,119
20240509,115000,436784260,12220,12200,12220,12200,6
20240509,114900,436711040,12200,12200,12200,12200,11
20240509,114800,436576840,12200,12200,12210,12200,65
20240509,114700,435783440,12200,12210,12210,12200,992
20240509,114600,423671900,12210,12220,12230,12210,783
20240509,114500,414105270,12230,12220,12230,12220,328
20240509,114400,410097090,12220,12220,12220,12220,11
20240509,114300,409962670,12220,12220,12230,12220,155
20240509,114200,408068550,12220,12230,12230,12220,63
20240509,114100,407298170,12230,12220,12230,12220,111
20240509,114000,405940750,12230,12230,12230,12230,2
20240509,113900,405916290,12220,12220,12220,12220,85
20240509,113800,404877590,12230,12220,12230,12220,7
20240509,113700,404792010,12220,12220,12220,12220,11
20240509,113600,404657590,12220,12230,12230,12220,315
20240509,113500,400805440,12230,12230,12230,12230,25
20240509,113400,400499690,12230,12230,12230,12220,167
20240509,113300,398457990,12230,12220,12230,12220,165
20240509,113200,396440690,12220,12220,12220,12220,36
20240509,113100,396000770,12220,12230,12230,12220,1055
20240509,113000,383099040,12230,12240,12240,12230,13
20240509,112900,382940030,12240,12240,12240,12230,92
20240509,112800,381814060,12240,12240,12240,12240,14
20240509,112700,381642700,12240,12240,12240,12230,137
20240509,112600,379966900,12270,12240,12270,12240,103
20240509,112500,378704260,12230,12230,12240,12230,278
20240509,112400,375303830,12230,12250,12250,12230,849
20240509,112300,364911700,12250,12250,12250,12240,115
20240509,112200,363503050,12240,12240,12240,12240,11
20240509,112100,363368410,12250,12250,12250,12250,58
20240509,112000,362657910,12250,12270,12270,12250,32
20240509,111900,362265510,12250,12250,12250,12250,326
20240509,111800,358272010,12250,12260,12260,12250,32
20240509,111700,357879910,12260,12250,12260,12250,12
20240509,111600,357732900,12270,12270,12270,12270,0
20240509,111500,357732900,12270,12250,12270,12240,82
20240509,111400,356727490,12270,12270,12270,12240,434
20240509,111300,351407000,12250,12250,12250,12250,20
20240509,111200,351162000,12250,12250,12270,12250,43
20240509,111100,350635230,12270,12270,12270,12270,66
20240509,111000,349825410,12250,12250,12250,12250,11
20240509,110900,349690660,12260,12260,12260,12260,1
20240509,110800,349678400,12250,12260,12260,12250,33
20240509,110700,349274050,12260,12260,12260,12250,92
20240509,110600,348146920,12260,12260,12260,12250,25
20240509,110500,347840440,12270,12270,12270,12260,71
20240509,110400,346969510,12280,12280,12280,12280,50
20240509,110300,346355510,12270,12270,12270,12270,42
20240509,110200,345840170,12270,12280,12280,12270,105
20240509,110100,344550890,12280,12280,12310,12280,113
20240509,110000,343162950,12280,12290,12290,12280,26
20240509,105900,342843560,12310,12300,12310,12300,14
20240509,105800,342671230,12270,12320,12320,12270,19
20240509,105700,342437700,12270,12270,12270,12270,0
20240509,105600,342437700,12270,12310,12310,12270,12
20240509,105500,342290420,12310,12250,12310,12250,81
20240509,105400,341295970,12250,12250,12260,12250,833
20240509,105300,331090470,12250,12260,12260,12250,517
20240509,105200,324752410,12270,12260,12270,12250,500
20240509,105100,318622400,12260,12270,12270,12260,70
20240509,105000,317764020,12260,12280,12280,12260,29
20240509,104900,317407920,12280,12280,12280,12280,161
20240509,104800,315430840,12260,12280,12280,12260,1401
20240509,104700,298246580,12300,12300,12300,12300,2
20240509,104600,298221980,12300,12300,12300,12300,0
20240509,104500,298221980,12300,12290,12300,12270,142
20240509,104400,296477980,12300,12300,12300,12300,0
20240509,104300,296477980,12300,12300,12300,12300,7
20240509,104200,296391880,12290,12290,12290,12290,0
20240509,104100,296391880,12290,12290,12290,12290,3
20240509,104000,296355010,12280,12280,12280,12280,99
20240509,103900,295139290,12280,12280,12280,12280,4
20240509,103800,295090170,12270,12270,12270,12270,0
20240509,103700,295090170,12270,12290,12290,12270,222
20240509,103600,292365040,12320,12320,12320,12320,0
20240509,103500,292365040,12320,12320,12320,12320,21
20240509,103400,292106320,12320,12290,12320,12270,2396
20240509,103300,262680490,12290,12290,12290,12290,0
20240509,103200,262680490,12290,12290,12290,12290,82
20240509,103100,261672710,12300,12300,12300,12300,3
20240509,103000,261635810,12300,12300,12300,12300,15
20240509,102900,261451310,12300,12300,12300,12300,15
20240509,102800,261266810,12290,12300,12300,12290,10
20240509,102700,261143860,12300,12300,12300,12300,15
20240509,102600,260959360,12300,12300,12300,12300,1
20240509,102500,260947060,12300,12300,12300,12300,0
20240509,102400,260947060,12300,12300,12300,12300,21
20240509,102300,260688760,12300,12290,12300,12290,63
20240509,102200,259913890,12290,12300,12300,12290,585
20240509,102100,252723640,12300,12300,12300,12300,0
20240509,102000,252723640,12300,12310,12310,12300,41
20240509,101900,252219030,12310,12310,12310,12310,0
20240509,101800,252219030,12310,12310,12310,12310,1
20240509,101700,252206720,12310,12320,12320,12310,2
20240509,101600,252182090,12310,12310,12320,12310,35
20240509,101500,251751040,12290,12310,12310,12290,197
20240509,101400,249329600,12310,12310,12310,12310,30
20240509,101300,248960300,12320,12320,12320,12320,10
20240509,101200,248837100,12320,12320,12320,12290,111
20240509,101100,247469940,12290,12310,12310,12290,761
20240509,101000,238109860,12320,12320,12320,12310,473
20240509,100900,232286290,12320,12310,12320,12310,47
20240509,100800,231707590,12310,12310,12310,12310,3
20240509,100700,231670660,12320,12320,12320,12320,7
20240509,100600,231584420,12320,12320,12320,12320,1
20240509,100500,231572100,12310,12310,12310,12310,0
20240509,100400,231572100,12310,12310,12310,12310,0
20240509,100300,231572100,12310,12320,12320,12310,8
20240509,100200,231473610,12310,12310,12310,12310,0
20240509,100100,231473610,12310,12320,12320,12310,47
20240509,100000,230894940,12320,12320,12320,12320,0
20240509,095900,230894940,12320,12300,12320,12300,299
20240509,095800,227215680,12310,12320,12320,12310,372
20240509,095700,222636340,12310,12320,12320,12310,21
20240509,095600,222377700,12320,12330,12330,12320,100
20240509,095500,221145600,12350,12340,12350,12340,77
20240509,095400,220194760,12330,12350,12350,12330,34
20240509,095300,219775440,12330,12340,12340,12330,5
20240509,095200,219713770,12340,12350,12350,12330,165
20240509,095100,217676220,12340,12340,12340,12340,0
20240509,095000,217676220,12340,12330,12340,12330,29
20240509,094900,217318620,12350,12350,12350,12350,0
20240509,094800,217318620,12350,12350,12350,12350,0
20240509,094700,217318620,12350,12330,12350,12320,90
20240509,094600,216207880,12340,12340,12340,12340,4
20240509,094500,216158520,12350,12350,12350,12350,4
20240509,094400,216109120,12350,12320,12350,12300,568
20240509,094300,209113610,12320,12320,12320,12320,4
20240509,094200,209064330,12340,12340,12340,12340,3
20240509,094100,209027310,12340,12330,12340,12330,20
20240509,094000,208780560,12310,12300,12310,12300,15
20240509,093900,208595960,12310,12300,12330,12300,94
20240509,093800,207439230,12300,12310,12310,12300,28
20240509,093700,207094800,12310,12310,12310,12310,65
20240509,093600,206294650,12310,12310,12310,12310,30
20240509,093500,205925350,12310,12310,12310,12310,8
20240509,093400,205826870,12340,12340,12340,12340,0
20240509,093300,205826870,12340,12340,12340,12340,2
20240509,093200,205802190,12310,12310,12310,12310,72
20240509,093100,204915870,12330,12330,12330,12330,0
20240509,093000,204915870,12330,12330,12330,12310,103
20240509,092900,203646960,12330,12330,12330,12330,15
20240509,092800,203462010,12330,12330,12330,12330,106
20240509,092700,202155030,12330,12300,12330,12300,158
20240509,092600,200207710,12300,12300,12300,12300,1
20240509,092500,200195410,12300,12300,12300,12300,0
20240509,092400,200195410,12300,12290,12320,12270,448
20240509,092300,194689750,12290,12290,12290,12290,6
20240509,092200,194616010,12330,12330,12330,12330,1
20240509,092100,194603680,12280,12280,12280,12280,0
20240509,092000,194603680,12280,12280,12330,12280,72
20240509,091900,193719350,12280,12330,12330,12280,256
20240509,091800,190572080,12310,12320,12320,12310,13
20240509,091700,190411970,12310,12300,12310,12300,46
20240509,091600,189845970,12310,12310,12310,12310,0
20240509,091500,189845970,12310,12290,12310,12290,74
20240509,091400,188936330,12290,12260,12290,12260,158
20240509,091300,186996250,12260,12260,12290,12260,926
20240509,091200,175634970,12270,12260,12270,12260,43
20240509,091100,175107760,12250,12260,12300,12250,385
20240509,091000,170385450,12260,12250,12300,12250,95
20240509,090900,169221560,12310,12310,12310,12310,1
20240509,090800,169209250,12240,12250,12300,12240,5083
20240509,090700,106988010,12270,12240,12270,12240,1309
20240509,090600,90961980,12240,12250,12270,12240,913
20240509,090500,79779020,12240,12280,12280,12220,2177
20240509,090400,53156200,12220,12240,12280,12220,1361
20240509,090300,36495760,12230,12240,12240,12220,479
20240509,090200,30638470,12280,12290,12320,12220,1071
20240509,090100,17518960,12290,12340,12350,12290,818
20240509,090000,7452670,12350,12360,12360,12350,603