KissMeData/007460/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,184800,10719107380,1512,1512,1512,1512,33918
20240509,184700,10719107380,1512,1512,1512,1512,0
20240509,184600,10719107380,1512,1512,1512,1512,0
20240509,184500,10719107380,1512,1512,1512,1512,0
20240509,184400,10719107380,1512,1512,1512,1512,0
20240509,184300,10719107380,1512,1512,1512,1512,0
20240509,184200,10719107380,1512,1512,1512,1512,0
20240509,184100,10719107380,1512,1512,1512,1512,0
20240509,184000,10719107380,1512,1512,1512,1512,0
20240509,183900,10719107380,1512,1512,1512,1512,0
20240509,183800,10719107380,1512,1512,1512,1512,0
20240509,183700,10719107380,1512,1512,1512,1512,0
20240509,183600,10719107380,1512,1512,1512,1512,0
20240509,183500,10719107380,1512,1512,1512,1512,0
20240509,183400,10719107380,1512,1512,1512,1512,0
20240509,183300,10719107380,1512,1512,1512,1512,0
20240509,183200,10719107380,1512,1512,1512,1512,0
20240509,183100,10719107380,1512,1512,1512,1512,0
20240509,183000,10719107380,1512,1512,1512,1512,0
20240509,182900,10719107380,1512,1512,1512,1512,0
20240509,182800,10719107380,1512,1512,1512,1512,0
20240509,182700,10719107380,1512,1512,1512,1512,0
20240509,182600,10719107380,1512,1512,1512,1512,0
20240509,182500,10719107380,1512,1512,1512,1512,0
20240509,182400,10719107380,1512,1512,1512,1512,0
20240509,182300,10719107380,1512,1512,1512,1512,0
20240509,182200,10719107380,1512,1512,1512,1512,0
20240509,182100,10719107380,1512,1512,1512,1512,0
20240509,182000,10719107380,1512,1512,1512,1512,0
20240509,181900,10719107380,1512,1512,1512,1512,0
20240509,181800,10719107380,1512,1512,1512,1512,33918
20240509,181700,10719107380,1512,1512,1512,1512,0
20240509,181600,10719107380,1512,1512,1512,1512,0
20240509,181500,10719107380,1512,1512,1512,1512,0
20240509,181400,10719107380,1512,1512,1512,1512,0
20240509,181300,10719107380,1512,1512,1512,1512,0
20240509,181200,10719107380,1512,1512,1512,1512,0
20240509,181100,10719107380,1512,1512,1512,1512,0
20240509,181000,10719107380,1512,1512,1512,1512,0
20240509,180900,10719107380,1512,1512,1512,1512,0
20240509,180800,10719107380,1512,1512,1512,1512,0
20240509,180700,10719107380,1512,1512,1512,1512,0
20240509,180600,10719107380,1512,1512,1512,1512,0
20240509,180500,10719107380,1512,1512,1512,1512,0
20240509,180400,10719107380,1512,1512,1512,1512,0
20240509,180300,10719107380,1512,1512,1512,1512,0
20240509,180200,10719107380,1512,1512,1512,1512,0
20240509,180100,10719107380,1512,1512,1512,1512,0
20240509,180000,10719107380,1512,1512,1512,1512,0
20240509,175900,10719107380,1512,1512,1512,1512,0
20240509,175800,10719107380,1512,1512,1512,1512,0
20240509,175700,10719107380,1512,1512,1512,1512,0
20240509,175600,10719107380,1512,1512,1512,1512,0
20240509,175500,10719107380,1512,1512,1512,1512,0
20240509,175400,10719107380,1512,1512,1512,1512,0
20240509,175300,10719107380,1512,1512,1512,1512,0
20240509,175200,10719107380,1512,1512,1512,1512,0
20240509,175100,10719107380,1512,1512,1512,1512,0
20240509,175000,10719107380,1512,1512,1512,1512,0
20240509,174900,10719107380,1512,1512,1512,1512,0
20240509,174800,10719107380,1512,1512,1512,1512,33918
20240509,174700,10719107380,1512,1512,1512,1512,0
20240509,174600,10719107380,1512,1512,1512,1512,0
20240509,174500,10719107380,1512,1512,1512,1512,0
20240509,174400,10719107380,1512,1512,1512,1512,0
20240509,174300,10719107380,1512,1512,1512,1512,0
20240509,174200,10719107380,1512,1512,1512,1512,0
20240509,174100,10719107380,1512,1512,1512,1512,0
20240509,174000,10719107380,1512,1512,1512,1512,0
20240509,173900,10719107380,1512,1512,1512,1512,0
20240509,173800,10719107380,1512,1512,1512,1512,0
20240509,173700,10719107380,1512,1512,1512,1512,0
20240509,173600,10719107380,1512,1512,1512,1512,0
20240509,173500,10719107380,1512,1512,1512,1512,0
20240509,173400,10719107380,1512,1512,1512,1512,0
20240509,173300,10719107380,1512,1512,1512,1512,0
20240509,173200,10719107380,1512,1512,1512,1512,0
20240509,173100,10719107380,1512,1512,1512,1512,0
20240509,173000,10719107380,1512,1512,1512,1512,0
20240509,172900,10719107380,1512,1512,1512,1512,0
20240509,172800,10719107380,1512,1512,1512,1512,0
20240509,172700,10719107380,1512,1512,1512,1512,0
20240509,172600,10719107380,1512,1512,1512,1512,0
20240509,172500,10719107380,1512,1512,1512,1512,0
20240509,172400,10719107380,1512,1512,1512,1512,0
20240509,172300,10719107380,1512,1512,1512,1512,0
20240509,172200,10719107380,1512,1512,1512,1512,0
20240509,172100,10719107380,1512,1512,1512,1512,0
20240509,172000,10719107380,1512,1512,1512,1512,0
20240509,171900,10719107380,1512,1512,1512,1512,0
20240509,171800,10719107380,1512,1512,1512,1512,33918
20240509,171700,10719107380,1512,1512,1512,1512,0
20240509,171600,10719107380,1512,1512,1512,1512,0
20240509,171500,10719107380,1512,1512,1512,1512,0
20240509,171400,10719107380,1512,1512,1512,1512,0
20240509,171300,10719107380,1512,1512,1512,1512,0
20240509,171200,10719107380,1512,1512,1512,1512,0
20240509,171100,10719107380,1512,1512,1512,1512,0
20240509,171000,10719107380,1512,1512,1512,1512,0
20240509,170900,10719107380,1512,1512,1512,1512,0
20240509,170800,10719107380,1512,1512,1512,1512,0
20240509,170700,10719107380,1512,1512,1512,1512,0
20240509,170600,10719107380,1512,1512,1512,1512,0
20240509,170500,10719107380,1512,1512,1512,1512,0
20240509,170400,10719107380,1512,1512,1512,1512,0
20240509,170300,10719107380,1512,1512,1512,1512,0
20240509,170200,10719107380,1512,1512,1512,1512,0
20240509,170100,10719107380,1512,1512,1512,1512,0
20240509,170000,10719107380,1512,1512,1512,1512,0
20240509,165900,10719107380,1512,1512,1512,1512,0
20240509,165800,10719107380,1512,1512,1512,1512,0
20240509,165700,10719107380,1512,1512,1512,1512,0
20240509,165600,10719107380,1512,1512,1512,1512,0
20240509,165500,10719107380,1512,1512,1512,1512,0
20240509,165400,10719107380,1512,1512,1512,1512,0
20240509,165300,10719107380,1512,1512,1512,1512,0
20240509,165200,10719107380,1512,1512,1512,1512,0
20240509,165100,10719107380,1512,1512,1512,1512,0
20240509,165000,10719107380,1512,1512,1512,1512,0
20240509,164900,10719107380,1512,1512,1512,1512,0
20240509,164800,10719107380,1512,1512,1512,1512,33918
20240509,164700,10719107380,1512,1512,1512,1512,0
20240509,164600,10719107380,1512,1512,1512,1512,0
20240509,164500,10719107380,1512,1512,1512,1512,0
20240509,164400,10719107380,1512,1512,1512,1512,0
20240509,164300,10719107380,1512,1512,1512,1512,0
20240509,164200,10719107380,1512,1512,1512,1512,0
20240509,164100,10719107380,1512,1512,1512,1512,0
20240509,164000,10719107380,1512,1512,1512,1512,0
20240509,163900,10719107380,1512,1512,1512,1512,0
20240509,163800,10719107380,1512,1512,1512,1512,0
20240509,163700,10719107380,1512,1512,1512,1512,0
20240509,163600,10719107380,1512,1512,1512,1512,0
20240509,163500,10719107380,1512,1512,1512,1512,0
20240509,163400,10719107380,1512,1512,1512,1512,0
20240509,163300,10719107380,1512,1512,1512,1512,0
20240509,163200,10719107380,1512,1512,1512,1512,0
20240509,163100,10719107380,1512,1512,1512,1512,0
20240509,163000,10719107380,1512,1512,1512,1512,0
20240509,162900,10719107380,1512,1512,1512,1512,0
20240509,162800,10719107380,1512,1512,1512,1512,0
20240509,162700,10719107380,1512,1512,1512,1512,0
20240509,162600,10719107380,1512,1512,1512,1512,0
20240509,162500,10719107380,1512,1512,1512,1512,0
20240509,162400,10719107380,1512,1512,1512,1512,0
20240509,162300,10719107380,1512,1512,1512,1512,0
20240509,162200,10719107380,1512,1512,1512,1512,0
20240509,162100,10719107380,1512,1512,1512,1512,0
20240509,162000,10719107380,1512,1512,1512,1512,0
20240509,161900,10719107380,1512,1512,1512,1512,0
20240509,161800,10719107380,1512,1512,1512,1512,33918
20240509,161700,10719107380,1512,1512,1512,1512,0
20240509,161600,10719107380,1512,1512,1512,1512,0
20240509,161500,10719107380,1512,1512,1512,1512,0
20240509,161400,10719107380,1512,1512,1512,1512,0
20240509,161300,10719107380,1512,1512,1512,1512,0
20240509,161200,10719107380,1512,1512,1512,1512,0
20240509,161100,10719107380,1512,1512,1512,1512,0
20240509,161000,10719107380,1512,1512,1512,1512,0
20240509,160900,10719107380,1512,1512,1512,1512,0
20240509,160800,10719107380,1512,1512,1512,1512,0
20240509,160700,10719107380,1512,1512,1512,1512,0
20240509,160600,10719107380,1512,1512,1512,1512,0
20240509,160500,10719107380,1512,1512,1512,1512,0
20240509,160400,10719107380,1512,1512,1512,1512,0
20240509,160300,10719107380,1512,1512,1512,1512,0
20240509,160200,10719107380,1512,1512,1512,1512,0
20240509,160100,10719107380,1512,1512,1512,1512,0
20240509,160000,10719107380,1512,1512,1512,1512,0
20240509,155900,10719107380,1512,1512,1512,1512,0
20240509,155800,10719107380,1512,1512,1512,1512,0
20240509,155700,10719107380,1512,1512,1512,1512,0
20240509,155600,10719107380,1512,1512,1512,1512,0
20240509,155500,10719107380,1512,1512,1512,1512,0
20240509,155400,10719107380,1512,1512,1512,1512,0
20240509,155300,10719107380,1512,1512,1512,1512,0
20240509,155200,10719107380,1512,1512,1512,1512,0
20240509,155100,10719107380,1512,1512,1512,1512,0
20240509,155000,10719107380,1512,1512,1512,1512,0
20240509,154900,10719107380,1512,1512,1512,1512,0
20240509,154800,10719107380,1512,1512,1512,1512,33918
20240509,154700,10719107380,1512,1512,1512,1512,0
20240509,154600,10719107380,1512,1512,1512,1512,0
20240509,154500,10719107380,1512,1512,1512,1512,0
20240509,154400,10719107380,1512,1512,1512,1512,0
20240509,154300,10719107380,1512,1512,1512,1512,0
20240509,154200,10719107380,1512,1512,1512,1512,0
20240509,154100,10719107380,1512,1512,1512,1512,0
20240509,154000,10719107380,1512,1512,1512,1512,0
20240509,153900,10719107380,1512,1512,1512,1512,0
20240509,153800,10719107380,1512,1512,1512,1512,0
20240509,153700,10719107380,1512,1512,1512,1512,0
20240509,153600,10719107380,1512,1512,1512,1512,0
20240509,153500,10719107380,1512,1512,1512,1512,0
20240509,153400,10719107380,1512,1512,1512,1512,0
20240509,153300,10719107380,1512,1512,1512,1512,0
20240509,153200,10719107380,1512,1512,1512,1512,0
20240509,153100,10719107380,1512,1512,1512,1512,0
20240509,153000,10719107380,1512,1512,1512,1512,33918
20240509,152900,10667823364,1512,1512,1512,1512,0
20240509,152800,10667823364,1512,1512,1512,1512,0
20240509,152700,10667823364,1512,1512,1512,1512,0
20240509,152600,10667823364,1512,1512,1512,1512,0
20240509,152500,10667823364,1512,1512,1512,1512,0
20240509,152400,10667823364,1512,1512,1512,1512,0
20240509,152300,10667823364,1512,1512,1512,1512,0
20240509,152200,10667823364,1512,1512,1512,1512,0
20240509,152100,10667823364,1512,1512,1512,1512,0
20240509,152000,10667823364,1512,1512,1512,1512,0
20240509,151900,10667823364,1512,1512,1512,1510,18402
20240509,151800,10640024297,1512,1514,1514,1512,13727
20240509,151700,10619261714,1513,1513,1514,1513,5282
20240509,151600,10611265449,1517,1517,1518,1516,5090
20240509,151500,10603544938,1517,1518,1519,1516,5657
20240509,151400,10594959949,1518,1514,1518,1513,14027
20240509,151300,10573724017,1515,1521,1523,1514,14790
20240509,151200,10551280454,1522,1523,1523,1519,20500
20240509,151100,10520093911,1523,1524,1525,1522,15846
20240509,151000,10495945452,1525,1524,1525,1524,12432
20240509,150900,10476989647,1524,1523,1526,1523,19186
20240509,150800,10447744659,1523,1521,1523,1520,24453
20240509,150700,10410553735,1520,1521,1522,1520,7146
20240509,150600,10399682179,1521,1522,1523,1520,6318
20240509,150500,10390066199,1522,1514,1523,1514,65228
20240509,150400,10291123458,1515,1515,1516,1514,19084
20240509,150300,10262219164,1516,1516,1516,1514,3811
20240509,150200,10256444999,1516,1516,1517,1514,2111
20240509,150100,10253245585,1517,1514,1519,1514,1768
20240509,150000,10250563900,1514,1521,1521,1512,35794
20240509,145900,10196268702,1523,1525,1526,1521,23635
20240509,145800,10160245640,1525,1523,1526,1522,13777
20240509,145700,10139245709,1523,1524,1524,1522,24572
20240509,145600,10101812543,1524,1519,1525,1518,36966
20240509,145500,10045556822,1519,1518,1519,1513,23624
20240509,145400,10009729513,1518,1519,1520,1511,30441
20240509,145300,9963502302,1519,1508,1519,1506,44985
20240509,145200,9895509833,1509,1509,1510,1508,6220
20240509,145100,9886123394,1509,1512,1513,1506,8902
20240509,145000,9872669573,1513,1513,1517,1512,30653
20240509,144900,9826243568,1513,1509,1515,1506,37547
20240509,144800,9769456206,1509,1504,1510,1504,33137
20240509,144700,9719495725,1504,1503,1504,1503,4770
20240509,144600,9712324018,1503,1500,1503,1500,5465
20240509,144500,9704115680,1500,1500,1500,1499,3037
20240509,144400,9699560181,1499,1498,1500,1498,3967
20240509,144300,9693616161,1498,1498,1498,1497,764
20240509,144200,9692471709,1498,1497,1498,1497,1045
20240509,144100,9690906616,1497,1497,1497,1496,2899
20240509,144000,9686568849,1497,1498,1498,1495,5077
20240509,143900,9678965373,1498,1492,1498,1492,14036
20240509,143800,9657997286,1493,1498,1498,1492,43091
20240509,143700,9593669962,1499,1497,1499,1495,12753
20240509,143600,9574590344,1496,1493,1496,1493,456
20240509,143500,9573908195,1496,1493,1496,1493,716
20240509,143400,9572839204,1497,1494,1497,1492,12862
20240509,143300,9553631589,1493,1494,1494,1493,9801
20240509,143200,9538997410,1494,1494,1496,1494,915
20240509,143100,9537629512,1494,1493,1494,1493,2646
20240509,143000,9533677048,1493,1495,1495,1493,15259
20240509,142900,9510879721,1498,1499,1499,1494,764
20240509,142800,9509735147,1492,1500,1500,1492,10957
20240509,142700,9493345784,1500,1496,1500,1496,11700
20240509,142600,9475828497,1498,1495,1498,1495,706
20240509,142500,9474772122,1495,1494,1495,1494,4020
20240509,142400,9468765331,1494,1493,1494,1492,6376
20240509,142300,9459246459,1492,1492,1494,1492,9521
20240509,142200,9445036935,1493,1493,1493,1492,6550
20240509,142100,9435260230,1493,1494,1494,1492,2828
20240509,142000,9431040220,1496,1494,1496,1494,809
20240509,141900,9429831272,1492,1496,1496,1492,22498
20240509,141800,9396219520,1496,1498,1498,1496,2644
20240509,141700,9392263118,1498,1496,1498,1496,218
20240509,141600,9391936979,1496,1496,1498,1496,4590
20240509,141500,9385069101,1498,1497,1498,1497,1068
20240509,141400,9383469805,1495,1495,1497,1495,1640
20240509,141300,9381018001,1494,1497,1497,1494,510
20240509,141200,9380256031,1498,1495,1498,1494,21890
20240509,141100,9347536636,1495,1497,1497,1495,18035
20240509,141000,9320573202,1497,1495,1497,1495,1352
20240509,140900,9318550560,1495,1498,1498,1495,10192
20240509,140800,9303301101,1497,1499,1499,1497,20358
20240509,140700,9272824165,1499,1498,1499,1497,8493
20240509,140600,9260104865,1498,1498,1498,1498,600
20240509,140500,9259206065,1498,1497,1499,1497,29
20240509,140400,9259162635,1497,1498,1498,1497,8153
20240509,140300,9246949861,1498,1499,1499,1498,2546
20240509,140200,9243135444,1498,1500,1500,1498,6504
20240509,140100,9233388251,1499,1499,1500,1499,806
20240509,140000,9232180046,1500,1500,1500,1499,509
20240509,135900,9231416616,1500,1499,1500,1498,2430
20240509,135800,9227774045,1499,1499,1500,1498,3125
20240509,135700,9223089361,1500,1501,1501,1500,2607
20240509,135600,9219176401,1499,1498,1499,1498,1307
20240509,135500,9217217309,1499,1497,1499,1497,416
20240509,135400,9216594393,1496,1499,1499,1496,6101
20240509,135300,9207461079,1501,1501,1501,1499,5642
20240509,135200,9198997701,1501,1499,1501,1499,3189
20240509,135100,9194214398,1499,1499,1500,1499,3179
20240509,135000,9189447777,1500,1499,1501,1499,1685
20240509,134900,9186921440,1499,1499,1499,1498,711
20240509,134800,9185856051,1499,1498,1499,1497,4302
20240509,134700,9179415442,1499,1501,1501,1499,9822
20240509,134600,9164686623,1499,1499,1499,1498,1520
20240509,134500,9162408543,1497,1497,1497,1497,1220
20240509,134400,9160582203,1497,1501,1501,1497,351
20240509,134300,9160055524,1501,1500,1501,1500,2259
20240509,134200,9156666641,1501,1500,1501,1497,3319
20240509,134100,9151687747,1497,1499,1500,1497,920
20240509,134000,9150309877,1499,1497,1499,1497,316
20240509,133900,9149836803,1497,1497,1497,1496,4299
20240509,133800,9143403427,1497,1500,1501,1497,6952
20240509,133700,9132994807,1500,1500,1500,1500,476
20240509,133600,9132280807,1500,1498,1500,1498,13085
20240509,133500,9112678253,1497,1502,1502,1497,11683
20240509,133400,9095160726,1502,1502,1502,1502,2235
20240509,133300,9091803756,1499,1499,1499,1499,4756
20240509,133200,9084674512,1499,1503,1503,1498,13631
20240509,133100,9064241883,1501,1504,1504,1501,16387
20240509,133000,9039625830,1504,1504,1504,1504,309
20240509,132900,9039161094,1504,1502,1504,1502,2090
20240509,132800,9036021370,1504,1506,1509,1503,11027
20240509,132700,9019416767,1505,1504,1506,1503,5152
20240509,132600,9011662289,1504,1503,1504,1503,3754
20240509,132500,9006018270,1503,1501,1503,1501,3473
20240509,132400,9000801709,1501,1500,1501,1500,597
20240509,132300,8999905640,1501,1500,1501,1500,1281
20240509,132200,8997984137,1500,1499,1500,1499,2578
20240509,132100,8994118347,1500,1500,1500,1499,217
20240509,132000,8993792849,1499,1499,1499,1499,2751
20240509,131900,8989669100,1499,1500,1500,1498,6989
20240509,131800,8979197917,1498,1499,1499,1498,502
20240509,131700,8978445920,1498,1499,1500,1498,3118
20240509,131600,8973772268,1499,1498,1499,1498,2220
20240509,131500,8970445891,1498,1500,1500,1498,5233
20240509,131400,8962606523,1500,1499,1500,1498,808
20240509,131300,8961395197,1498,1498,1499,1497,1509
20240509,131200,8959135404,1498,1497,1498,1496,3105
20240509,131100,8954486962,1497,1495,1498,1495,686
20240509,131000,8953460688,1495,1498,1498,1495,1406
20240509,130900,8951355394,1498,1496,1498,1495,3011
20240509,130800,8946850432,1495,1496,1497,1495,2139
20240509,130700,8943650060,1496,1495,1497,1495,261
20240509,130600,8943259627,1495,1496,1496,1495,985
20240509,130500,8941786074,1495,1496,1496,1495,221
20240509,130400,8941455460,1495,1495,1495,1494,2131
20240509,130300,8938269616,1494,1494,1495,1494,1697
20240509,130200,8935734287,1494,1495,1495,1494,2281
20240509,130100,8932325604,1495,1495,1495,1495,121
20240509,130000,8932144709,1496,1495,1496,1494,2712
20240509,125900,8928090757,1495,1496,1496,1495,486
20240509,125800,8927363841,1497,1497,1497,1494,124
20240509,125700,8927178246,1496,1494,1497,1494,149
20240509,125600,8926955371,1494,1494,1494,1494,1266
20240509,125500,8925063967,1494,1496,1496,1494,2862
20240509,125400,8920786695,1496,1498,1498,1496,7623
20240509,125300,8909382154,1497,1497,1497,1496,1666
20240509,125200,8906889162,1496,1496,1497,1496,3597
20240509,125100,8901508042,1496,1496,1496,1496,840
20240509,125000,8900251402,1496,1498,1498,1496,2205
20240509,124900,8896949513,1498,1498,1498,1496,1241
20240509,124800,8895092552,1498,1498,1498,1498,1346
20240509,124700,8893076244,1498,1497,1498,1497,1306
20240509,124600,8891121156,1497,1494,1497,1494,1319
20240509,124500,8889150558,1494,1495,1495,1494,3078
20240509,124400,8884552022,1494,1496,1496,1494,2751
20240509,124300,8880439024,1497,1498,1498,1497,3292
20240509,124200,8875510581,1498,1498,1498,1495,38
20240509,124100,8875453663,1495,1495,1495,1495,812
20240509,124000,8874239723,1495,1495,1495,1494,839
20240509,123900,8872985752,1495,1495,1495,1493,8106
20240509,123800,8860881958,1495,1495,1495,1494,8307
20240509,123700,8848467882,1495,1495,1495,1494,3994
20240509,123600,8842499353,1495,1497,1497,1495,1019
20240509,123500,8840974054,1494,1498,1498,1494,1778
20240509,123400,8838311210,1498,1493,1499,1493,871
20240509,123300,8837009556,1493,1494,1494,1493,8089
20240509,123200,8824932678,1493,1496,1496,1493,23262
20240509,123100,8790170775,1495,1496,1496,1494,13526
20240509,123000,8769948500,1497,1497,1499,1497,1787
20240509,122900,8767273038,1496,1497,1497,1496,2623
20240509,122800,8763348925,1497,1496,1497,1496,3250
20240509,122700,8758486605,1497,1497,1497,1496,3204
20240509,122600,8753691990,1497,1498,1498,1496,3650
20240509,122500,8748228388,1498,1499,1500,1498,2800
20240509,122400,8744032998,1499,1501,1501,1499,1689
20240509,122300,8741501038,1500,1500,1501,1500,12266
20240509,122200,8723089869,1501,1500,1501,1500,15688
20240509,122100,8699553667,1500,1500,1500,1499,756
20240509,122000,8698420167,1500,1500,1500,1497,2448
20240509,121900,8694754635,1497,1497,1497,1497,100
20240509,121800,8694604935,1496,1496,1496,1496,700
20240509,121700,8693557735,1496,1499,1499,1496,1027
20240509,121600,8692020293,1499,1497,1499,1496,14819
20240509,121500,8669845941,1496,1498,1499,1496,5342
20240509,121400,8661849690,1498,1497,1500,1497,805
20240509,121300,8660643700,1497,1497,1500,1497,2770
20240509,121200,8656496811,1497,1499,1500,1497,2680
20240509,121100,8652481665,1499,1497,1499,1497,1005
20240509,121000,8650976170,1497,1499,1499,1497,2005
20240509,120900,8647970789,1499,1496,1499,1496,3274
20240509,120800,8643070453,1497,1499,1499,1497,3904
20240509,120700,8637226151,1497,1499,1499,1497,1112
20240509,120600,8635560535,1497,1499,1499,1497,68
20240509,120500,8635458703,1497,1499,1499,1497,1892
20240509,120400,8632625496,1499,1500,1500,1497,79
20240509,120300,8632507132,1496,1499,1500,1496,4721
20240509,120200,8625437872,1496,1496,1499,1496,1168
20240509,120100,8623690379,1494,1494,1494,1494,0
20240509,120000,8623690379,1494,1494,1494,1494,5633
20240509,115900,8615274677,1494,1494,1494,1493,7544
20240509,115800,8604007636,1494,1497,1497,1494,6650
20240509,115700,8594068755,1497,1497,1497,1497,988
20240509,115600,8592589719,1499,1497,1499,1497,3357
20240509,115500,8587564046,1497,1500,1502,1497,7675
20240509,115400,8576064775,1502,1505,1505,1502,1797
20240509,115300,8573364856,1505,1502,1505,1502,4597
20240509,115200,8566460159,1502,1497,1502,1497,1039
20240509,115100,8564904560,1496,1497,1497,1496,3783
20240509,115000,8559243737,1497,1497,1497,1497,1053
20240509,114900,8557667396,1496,1494,1496,1493,3689
20240509,114800,8552153576,1493,1498,1498,1493,30292
20240509,114700,8506859474,1498,1498,1499,1498,3404
20240509,114600,8501760279,1498,1499,1499,1498,12
20240509,114500,8501742294,1498,1498,1498,1496,8715
20240509,114400,8488693117,1498,1501,1501,1498,72464
20240509,114300,8379968730,1501,1502,1503,1501,18191
20240509,114200,8352644847,1502,1503,1505,1502,6283
20240509,114100,8343201382,1503,1503,1503,1503,4010
20240509,114000,8337174352,1503,1503,1503,1503,407
20240509,113900,8336562631,1504,1503,1504,1503,289
20240509,113800,8336128145,1503,1504,1505,1502,1555
20240509,113700,8333790727,1503,1504,1504,1502,5293
20240509,113600,8325833497,1505,1505,1505,1504,778
20240509,113500,8324663184,1505,1507,1507,1505,10474
20240509,113400,8308890426,1507,1507,1507,1506,2027
20240509,113300,8305835991,1506,1507,1507,1506,6453
20240509,113200,8296111353,1507,1505,1507,1505,2245
20240509,113100,8292730403,1504,1503,1506,1503,1068
20240509,113000,8291123435,1506,1503,1506,1503,8119
20240509,112900,8278906988,1503,1504,1505,1503,3015
20240509,112800,8274371081,1504,1504,1504,1503,6761
20240509,112700,8264203514,1504,1504,1505,1504,1947
20240509,112600,8261275212,1505,1506,1506,1504,4253
20240509,112500,8254877989,1506,1505,1506,1505,5243
20240509,112400,8246987169,1505,1504,1506,1504,2187
20240509,112300,8243695487,1504,1504,1506,1504,13414
20240509,112200,8223506783,1504,1504,1505,1504,1064
20240509,112100,8221906496,1504,1504,1504,1503,5715
20240509,112000,8213314432,1503,1504,1504,1503,701
20240509,111900,8212260532,1505,1504,1505,1504,2602
20240509,111800,8208347099,1504,1502,1505,1502,1242
20240509,111700,8206479373,1503,1504,1505,1503,6046
20240509,111600,8197386469,1504,1505,1505,1504,2164
20240509,111500,8194131310,1503,1504,1505,1503,2226
20240509,111400,8190782942,1504,1502,1505,1502,10562
20240509,111300,8174902742,1501,1502,1502,1501,3197
20240509,111200,8170101733,1502,1502,1502,1501,3232
20240509,111100,8165247377,1501,1501,1502,1500,613
20240509,111000,8164327013,1500,1500,1501,1499,2059
20240509,110900,8161237153,1499,1500,1500,1498,8752
20240509,110800,8148117573,1500,1500,1501,1500,2323
20240509,110700,8144631682,1499,1500,1501,1499,547
20240509,110600,8143811159,1500,1500,1501,1500,5981
20240509,110500,8134835480,1499,1499,1499,1498,569
20240509,110400,8133982552,1496,1500,1500,1496,2919
20240509,110300,8129612566,1501,1500,1502,1500,3593
20240509,110200,8124219937,1500,1497,1502,1496,4920
20240509,110100,8116840430,1497,1497,1497,1496,1842
20240509,110000,8114084629,1496,1500,1501,1496,388
20240509,105900,8113503804,1496,1500,1502,1496,8841
20240509,105800,8100260053,1502,1505,1505,1499,7684
20240509,105700,8088730834,1505,1507,1508,1501,7143
20240509,105600,8077970918,1507,1501,1507,1501,5851
20240509,105500,8069159247,1508,1498,1510,1494,22546
20240509,105400,8035276974,1498,1490,1498,1490,19490
20240509,105300,8006174562,1490,1490,1490,1488,5041
20240509,105200,7998672470,1490,1490,1490,1488,2845
20240509,105100,7994437915,1490,1487,1490,1487,3922
20240509,105000,7988604294,1486,1486,1488,1485,5320
20240509,104900,7980700156,1486,1485,1486,1484,4100
20240509,104800,7974612183,1485,1487,1487,1484,18025
20240509,104700,7947843737,1487,1489,1490,1485,42152
20240509,104600,7885169164,1489,1490,1492,1486,23377
20240509,104500,7850354636,1490,1491,1491,1485,17286
20240509,104400,7824662499,1491,1479,1495,1476,24377
20240509,104300,7788519704,1477,1485,1485,1477,138094
20240509,104200,7584012155,1484,1490,1490,1484,53656
20240509,104100,7504175886,1489,1496,1496,1487,74252
20240509,104000,7393506364,1493,1503,1504,1493,143969
20240509,103900,7177573877,1504,1502,1504,1502,11253
20240509,103800,7160657270,1504,1509,1509,1502,67220
20240509,103700,7059575485,1505,1505,1513,1504,68213
20240509,103600,6956839001,1513,1504,1516,1503,27436
20240509,103500,6915486374,1506,1510,1515,1504,95474
20240509,103400,6771502409,1512,1510,1516,1509,44360
20240509,103300,6704441472,1515,1508,1516,1508,35992
20240509,103200,6650040274,1508,1506,1509,1506,36001
20240509,103100,6595764347,1508,1511,1512,1506,35644
20240509,103000,6541995484,1511,1512,1513,1510,31663
20240509,102900,6494164557,1512,1514,1514,1512,22750
20240509,102800,6459747569,1513,1512,1514,1511,2440
20240509,102700,6456058561,1512,1516,1516,1512,11458
20240509,102600,6438724625,1515,1514,1516,1514,2127
20240509,102500,6435501778,1515,1515,1516,1513,5089
20240509,102400,6427792012,1512,1513,1515,1512,5984
20240509,102300,6418736187,1513,1515,1515,1512,4973
20240509,102200,6411211473,1513,1514,1515,1512,3965
20240509,102100,6405211112,1514,1514,1514,1512,5592
20240509,102000,6396750113,1514,1515,1515,1514,4944
20240509,101900,6389263685,1514,1517,1517,1514,1306
20240509,101800,6387283161,1517,1516,1517,1512,2232
20240509,101700,6383902029,1517,1512,1517,1511,3817
20240509,101600,6378115599,1511,1508,1515,1508,37648
20240509,101500,6321257872,1507,1514,1514,1507,67391
20240509,101400,6219459006,1515,1515,1517,1513,32284
20240509,101300,6170571928,1518,1518,1518,1515,6914
20240509,101200,6160088838,1518,1516,1518,1514,15575
20240509,101100,6136488750,1517,1520,1520,1516,15666
20240509,101000,6112721243,1518,1517,1518,1516,15606
20240509,100900,6089042230,1517,1516,1517,1514,10589
20240509,100800,6072994791,1517,1520,1520,1511,51995
20240509,100700,5994143381,1521,1529,1529,1521,44891
20240509,100600,5925766166,1529,1526,1529,1526,9295
20240509,100500,5911581404,1527,1528,1528,1525,14907
20240509,100400,5888842515,1526,1526,1529,1525,7206
20240509,100300,5877846583,1529,1525,1530,1524,19472
20240509,100200,5848142584,1526,1530,1532,1525,46866
20240509,100100,5776602670,1530,1533,1534,1530,25284
20240509,100000,5737882624,1534,1532,1534,1531,5227
20240509,095900,5729871389,1532,1535,1535,1531,14056
20240509,095800,5708313253,1534,1529,1534,1529,18532
20240509,095700,5679928391,1529,1535,1535,1529,43273
20240509,095600,5613690744,1534,1539,1539,1533,15960
20240509,095500,5589201652,1539,1543,1544,1536,59902
20240509,095400,5496969523,1544,1544,1544,1543,10644
20240509,095300,5480538120,1544,1545,1547,1543,15322
20240509,095200,5456866388,1546,1544,1546,1543,8856
20240509,095100,5443189379,1544,1547,1547,1543,8562
20240509,095000,5429959814,1547,1543,1547,1543,4863
20240509,094900,5422447689,1543,1542,1543,1541,11309
20240509,094800,5405011340,1543,1546,1546,1541,7291
20240509,094700,5393761233,1546,1547,1552,1545,38475
20240509,094600,5334200068,1547,1541,1547,1541,11915
20240509,094500,5315797953,1541,1540,1543,1539,12952
20240509,094400,5295853284,1543,1547,1548,1539,53674
20240509,094300,5213040299,1547,1545,1548,1545,16253
20240509,094200,5187922873,1545,1550,1550,1544,56183
20240509,094100,5100987815,1549,1555,1555,1548,60764
20240509,094000,5006734200,1555,1559,1559,1553,10595
20240509,093900,4990259565,1559,1561,1563,1551,44207
20240509,093800,4921442955,1564,1561,1566,1559,17516
20240509,093700,4894083986,1561,1557,1562,1557,37908
20240509,093600,4834951209,1557,1561,1566,1555,36648
20240509,093500,4777875735,1567,1562,1569,1561,53044
20240509,093400,4694879506,1563,1563,1564,1560,29073
20240509,093300,4649492671,1563,1552,1565,1551,25244
20240509,093200,4610239336,1552,1556,1557,1550,68633
20240509,093100,4503617666,1555,1563,1566,1555,71889
20240509,093000,4391512792,1566,1569,1570,1565,38330
20240509,092900,4331404177,1570,1570,1571,1566,26662
20240509,092800,4289562800,1572,1570,1575,1570,80303
20240509,092700,4163213619,1572,1571,1574,1561,103136
20240509,092600,4001408730,1572,1569,1572,1569,39594
20240509,092500,3939247309,1572,1573,1573,1564,38143
20240509,092400,3879424455,1573,1561,1573,1561,67353
20240509,092300,3773980816,1561,1568,1569,1561,66824
20240509,092200,3669334057,1568,1576,1580,1568,130558
20240509,092100,3463819404,1576,1575,1582,1574,154049
20240509,092000,3220791965,1576,1579,1580,1573,89933
20240509,091900,3078927116,1579,1573,1583,1571,215206
20240509,091800,2739210625,1574,1570,1576,1568,94410
20240509,091700,2590751060,1570,1575,1577,1557,162549
20240509,091600,2335543276,1575,1556,1579,1556,299746
20240509,091500,1865988077,1556,1554,1562,1552,150963
20240509,091400,1631108709,1553,1537,1555,1535,345054
20240509,091300,1097461401,1535,1531,1542,1529,85336
20240509,091200,966554450,1531,1529,1532,1528,73950
20240509,091100,853418819,1529,1528,1534,1527,106731
20240509,091000,690098451,1528,1518,1530,1517,111897
20240509,090900,519494554,1520,1513,1521,1513,14480
20240509,090800,497525190,1514,1514,1515,1512,14284
20240509,090700,475903973,1512,1521,1521,1512,8454
20240509,090600,463074029,1515,1516,1525,1515,70040
20240509,090500,356573018,1518,1506,1518,1505,79915
20240509,090400,235850874,1505,1506,1512,1503,37794
20240509,090300,178831455,1507,1502,1509,1500,21947
20240509,090200,145808533,1502,1503,1506,1500,36944
20240509,090100,90303169,1503,1509,1509,1502,9723
20240509,090000,75667314,1509,1507,1510,1502,50266