KissMeData/065650/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,194000,584472795,1511,1511,1511,1511,2350
20240509,193900,584472795,1511,1511,1511,1511,0
20240509,193800,584472795,1511,1511,1511,1511,0
20240509,193700,584472795,1511,1511,1511,1511,0
20240509,193600,584472795,1511,1511,1511,1511,0
20240509,193500,584472795,1511,1511,1511,1511,0
20240509,193400,584472795,1511,1511,1511,1511,0
20240509,193300,584472795,1511,1511,1511,1511,0
20240509,193200,584472795,1511,1511,1511,1511,0
20240509,193100,584472795,1511,1511,1511,1511,0
20240509,193000,584472795,1511,1511,1511,1511,0
20240509,192900,584472795,1511,1511,1511,1511,0
20240509,192800,584472795,1511,1511,1511,1511,0
20240509,192700,584472795,1511,1511,1511,1511,0
20240509,192600,584472795,1511,1511,1511,1511,0
20240509,192500,584472795,1511,1511,1511,1511,0
20240509,192400,584472795,1511,1511,1511,1511,0
20240509,192300,584472795,1511,1511,1511,1511,0
20240509,192200,584472795,1511,1511,1511,1511,0
20240509,192100,584472795,1511,1511,1511,1511,0
20240509,192000,584472795,1511,1511,1511,1511,0
20240509,191900,584472795,1511,1511,1511,1511,0
20240509,191800,584472795,1511,1511,1511,1511,0
20240509,191700,584472795,1511,1511,1511,1511,0
20240509,191600,584472795,1511,1511,1511,1511,0
20240509,191500,584472795,1511,1511,1511,1511,0
20240509,191400,584472795,1511,1511,1511,1511,0
20240509,191300,584472795,1511,1511,1511,1511,0
20240509,191200,584472795,1511,1511,1511,1511,0
20240509,191100,584472795,1511,1511,1511,1511,0
20240509,191000,584472795,1511,1511,1511,1511,2350
20240509,190900,584472795,1511,1511,1511,1511,0
20240509,190800,584472795,1511,1511,1511,1511,0
20240509,190700,584472795,1511,1511,1511,1511,0
20240509,190600,584472795,1511,1511,1511,1511,0
20240509,190500,584472795,1511,1511,1511,1511,0
20240509,190400,584472795,1511,1511,1511,1511,0
20240509,190300,584472795,1511,1511,1511,1511,0
20240509,190200,584472795,1511,1511,1511,1511,0
20240509,190100,584472795,1511,1511,1511,1511,0
20240509,190000,584472795,1511,1511,1511,1511,0
20240509,185900,584472795,1511,1511,1511,1511,0
20240509,185800,584472795,1511,1511,1511,1511,0
20240509,185700,584472795,1511,1511,1511,1511,0
20240509,185600,584472795,1511,1511,1511,1511,0
20240509,185500,584472795,1511,1511,1511,1511,0
20240509,185400,584472795,1511,1511,1511,1511,0
20240509,185300,584472795,1511,1511,1511,1511,0
20240509,185200,584472795,1511,1511,1511,1511,0
20240509,185100,584472795,1511,1511,1511,1511,0
20240509,185000,584472795,1511,1511,1511,1511,0
20240509,184900,584472795,1511,1511,1511,1511,0
20240509,184800,584472795,1511,1511,1511,1511,0
20240509,184700,584472795,1511,1511,1511,1511,0
20240509,184600,584472795,1511,1511,1511,1511,0
20240509,184500,584472795,1511,1511,1511,1511,0
20240509,184400,584472795,1511,1511,1511,1511,0
20240509,184300,584472795,1511,1511,1511,1511,0
20240509,184200,584472795,1511,1511,1511,1511,0
20240509,184100,584472795,1511,1511,1511,1511,0
20240509,184000,584472795,1511,1511,1511,1511,2350
20240509,183900,584472795,1511,1511,1511,1511,0
20240509,183800,584472795,1511,1511,1511,1511,0
20240509,183700,584472795,1511,1511,1511,1511,0
20240509,183600,584472795,1511,1511,1511,1511,0
20240509,183500,584472795,1511,1511,1511,1511,0
20240509,183400,584472795,1511,1511,1511,1511,0
20240509,183300,584472795,1511,1511,1511,1511,0
20240509,183200,584472795,1511,1511,1511,1511,0
20240509,183100,584472795,1511,1511,1511,1511,0
20240509,183000,584472795,1511,1511,1511,1511,0
20240509,182900,584472795,1511,1511,1511,1511,0
20240509,182800,584472795,1511,1511,1511,1511,0
20240509,182700,584472795,1511,1511,1511,1511,0
20240509,182600,584472795,1511,1511,1511,1511,0
20240509,182500,584472795,1511,1511,1511,1511,0
20240509,182400,584472795,1511,1511,1511,1511,0
20240509,182300,584472795,1511,1511,1511,1511,0
20240509,182200,584472795,1511,1511,1511,1511,0
20240509,182100,584472795,1511,1511,1511,1511,0
20240509,182000,584472795,1511,1511,1511,1511,0
20240509,181900,584472795,1511,1511,1511,1511,0
20240509,181800,584472795,1511,1511,1511,1511,0
20240509,181700,584472795,1511,1511,1511,1511,0
20240509,181600,584472795,1511,1511,1511,1511,0
20240509,181500,584472795,1511,1511,1511,1511,0
20240509,181400,584472795,1511,1511,1511,1511,0
20240509,181300,584472795,1511,1511,1511,1511,0
20240509,181200,584472795,1511,1511,1511,1511,0
20240509,181100,584472795,1511,1511,1511,1511,0
20240509,181000,584472795,1511,1511,1511,1511,2350
20240509,180900,584472795,1511,1511,1511,1511,0
20240509,180800,584472795,1511,1511,1511,1511,0
20240509,180700,584472795,1511,1511,1511,1511,0
20240509,180600,584472795,1511,1511,1511,1511,0
20240509,180500,584472795,1511,1511,1511,1511,0
20240509,180400,584472795,1511,1511,1511,1511,0
20240509,180300,584472795,1511,1511,1511,1511,0
20240509,180200,584472795,1511,1511,1511,1511,0
20240509,180100,584472795,1511,1511,1511,1511,0
20240509,180000,584472795,1511,1511,1511,1511,0
20240509,175900,584472795,1511,1511,1511,1511,0
20240509,175800,584472795,1511,1511,1511,1511,0
20240509,175700,584472795,1511,1511,1511,1511,0
20240509,175600,584472795,1511,1511,1511,1511,0
20240509,175500,584472795,1511,1511,1511,1511,0
20240509,175400,584472795,1511,1511,1511,1511,0
20240509,175300,584472795,1511,1511,1511,1511,0
20240509,175200,584472795,1511,1511,1511,1511,0
20240509,175100,584472795,1511,1511,1511,1511,0
20240509,175000,584472795,1511,1511,1511,1511,0
20240509,174900,584472795,1511,1511,1511,1511,0
20240509,174800,584472795,1511,1511,1511,1511,0
20240509,174700,584472795,1511,1511,1511,1511,0
20240509,174600,584472795,1511,1511,1511,1511,0
20240509,174500,584472795,1511,1511,1511,1511,0
20240509,174400,584472795,1511,1511,1511,1511,0
20240509,174300,584472795,1511,1511,1511,1511,0
20240509,174200,584472795,1511,1511,1511,1511,0
20240509,174100,584472795,1511,1511,1511,1511,0
20240509,174000,584472795,1511,1511,1511,1511,2350
20240509,173900,584472795,1511,1511,1511,1511,0
20240509,173800,584472795,1511,1511,1511,1511,0
20240509,173700,584472795,1511,1511,1511,1511,0
20240509,173600,584472795,1511,1511,1511,1511,0
20240509,173500,584472795,1511,1511,1511,1511,0
20240509,173400,584472795,1511,1511,1511,1511,0
20240509,173300,584472795,1511,1511,1511,1511,0
20240509,173200,584472795,1511,1511,1511,1511,0
20240509,173100,584472795,1511,1511,1511,1511,0
20240509,173000,584472795,1511,1511,1511,1511,0
20240509,172900,584472795,1511,1511,1511,1511,0
20240509,172800,584472795,1511,1511,1511,1511,0
20240509,172700,584472795,1511,1511,1511,1511,0
20240509,172600,584472795,1511,1511,1511,1511,0
20240509,172500,584472795,1511,1511,1511,1511,0
20240509,172400,584472795,1511,1511,1511,1511,0
20240509,172300,584472795,1511,1511,1511,1511,0
20240509,172200,584472795,1511,1511,1511,1511,0
20240509,172100,584472795,1511,1511,1511,1511,0
20240509,172000,584472795,1511,1511,1511,1511,0
20240509,171900,584472795,1511,1511,1511,1511,0
20240509,171800,584472795,1511,1511,1511,1511,0
20240509,171700,584472795,1511,1511,1511,1511,0
20240509,171600,584472795,1511,1511,1511,1511,0
20240509,171500,584472795,1511,1511,1511,1511,0
20240509,171400,584472795,1511,1511,1511,1511,0
20240509,171300,584472795,1511,1511,1511,1511,0
20240509,171200,584472795,1511,1511,1511,1511,0
20240509,171100,584472795,1511,1511,1511,1511,0
20240509,171000,584472795,1511,1511,1511,1511,2350
20240509,170900,584472795,1511,1511,1511,1511,0
20240509,170800,584472795,1511,1511,1511,1511,0
20240509,170700,584472795,1511,1511,1511,1511,0
20240509,170600,584472795,1511,1511,1511,1511,0
20240509,170500,584472795,1511,1511,1511,1511,0
20240509,170400,584472795,1511,1511,1511,1511,0
20240509,170300,584472795,1511,1511,1511,1511,0
20240509,170200,584472795,1511,1511,1511,1511,0
20240509,170100,584472795,1511,1511,1511,1511,0
20240509,170000,584472795,1511,1511,1511,1511,0
20240509,165900,584472795,1511,1511,1511,1511,0
20240509,165800,584472795,1511,1511,1511,1511,0
20240509,165700,584472795,1511,1511,1511,1511,0
20240509,165600,584472795,1511,1511,1511,1511,0
20240509,165500,584472795,1511,1511,1511,1511,0
20240509,165400,584472795,1511,1511,1511,1511,0
20240509,165300,584472795,1511,1511,1511,1511,0
20240509,165200,584472795,1511,1511,1511,1511,0
20240509,165100,584472795,1511,1511,1511,1511,0
20240509,165000,584472795,1511,1511,1511,1511,0
20240509,164900,584472795,1511,1511,1511,1511,0
20240509,164800,584472795,1511,1511,1511,1511,0
20240509,164700,584472795,1511,1511,1511,1511,0
20240509,164600,584472795,1511,1511,1511,1511,0
20240509,164500,584472795,1511,1511,1511,1511,0
20240509,164400,584472795,1511,1511,1511,1511,0
20240509,164300,584472795,1511,1511,1511,1511,0
20240509,164200,584472795,1511,1511,1511,1511,0
20240509,164100,584472795,1511,1511,1511,1511,0
20240509,164000,584472795,1511,1511,1511,1511,2350
20240509,163900,584472795,1511,1511,1511,1511,0
20240509,163800,584472795,1511,1511,1511,1511,0
20240509,163700,584472795,1511,1511,1511,1511,0
20240509,163600,584472795,1511,1511,1511,1511,0
20240509,163500,584472795,1511,1511,1511,1511,0
20240509,163400,584472795,1511,1511,1511,1511,0
20240509,163300,584472795,1511,1511,1511,1511,0
20240509,163200,584472795,1511,1511,1511,1511,0
20240509,163100,584472795,1511,1511,1511,1511,0
20240509,163000,584472795,1511,1511,1511,1511,0
20240509,162900,584472795,1511,1511,1511,1511,0
20240509,162800,584472795,1511,1511,1511,1511,0
20240509,162700,584472795,1511,1511,1511,1511,0
20240509,162600,584472795,1511,1511,1511,1511,0
20240509,162500,584472795,1511,1511,1511,1511,0
20240509,162400,584472795,1511,1511,1511,1511,0
20240509,162300,584472795,1511,1511,1511,1511,0
20240509,162200,584472795,1511,1511,1511,1511,0
20240509,162100,584472795,1511,1511,1511,1511,0
20240509,162000,584472795,1511,1511,1511,1511,0
20240509,161900,584472795,1511,1511,1511,1511,0
20240509,161800,584472795,1511,1511,1511,1511,0
20240509,161700,584472795,1511,1511,1511,1511,0
20240509,161600,584472795,1511,1511,1511,1511,0
20240509,161500,584472795,1511,1511,1511,1511,0
20240509,161400,584472795,1511,1511,1511,1511,0
20240509,161300,584472795,1511,1511,1511,1511,0
20240509,161200,584472795,1511,1511,1511,1511,0
20240509,161100,584472795,1511,1511,1511,1511,0
20240509,161000,584472795,1511,1511,1511,1511,2350
20240509,160900,584472795,1511,1511,1511,1511,0
20240509,160800,584472795,1511,1511,1511,1511,0
20240509,160700,584472795,1511,1511,1511,1511,0
20240509,160600,584472795,1511,1511,1511,1511,0
20240509,160500,584472795,1511,1511,1511,1511,0
20240509,160400,584472795,1511,1511,1511,1511,0
20240509,160300,584472795,1511,1511,1511,1511,0
20240509,160200,584472795,1511,1511,1511,1511,0
20240509,160100,584472795,1511,1511,1511,1511,0
20240509,160000,584472795,1511,1511,1511,1511,0
20240509,155900,584472795,1511,1511,1511,1511,0
20240509,155800,584472795,1511,1511,1511,1511,0
20240509,155700,584472795,1511,1511,1511,1511,0
20240509,155600,584472795,1511,1511,1511,1511,0
20240509,155500,584472795,1511,1511,1511,1511,0
20240509,155400,584472795,1511,1511,1511,1511,0
20240509,155300,584472795,1511,1511,1511,1511,0
20240509,155200,584472795,1511,1511,1511,1511,0
20240509,155100,584472795,1511,1511,1511,1511,0
20240509,155000,584472795,1511,1511,1511,1511,0
20240509,154900,584472795,1511,1511,1511,1511,0
20240509,154800,584472795,1511,1511,1511,1511,0
20240509,154700,584472795,1511,1511,1511,1511,0
20240509,154600,584472795,1511,1511,1511,1511,0
20240509,154500,584472795,1511,1511,1511,1511,0
20240509,154400,584472795,1511,1511,1511,1511,0
20240509,154300,584472795,1511,1511,1511,1511,0
20240509,154200,584472795,1511,1511,1511,1511,0
20240509,154100,584472795,1511,1511,1511,1511,0
20240509,154000,584472795,1511,1511,1511,1511,2350
20240509,153900,584472795,1511,1511,1511,1511,0
20240509,153800,584472795,1511,1511,1511,1511,0
20240509,153700,584472795,1511,1511,1511,1511,0
20240509,153600,584472795,1511,1511,1511,1511,0
20240509,153500,584472795,1511,1511,1511,1511,0
20240509,153400,584472795,1511,1511,1511,1511,0
20240509,153300,584472795,1511,1511,1511,1511,0
20240509,153200,584472795,1511,1511,1511,1511,0
20240509,153100,584472795,1511,1511,1511,1511,0
20240509,153000,584472795,1511,1511,1511,1511,2350
20240509,152900,580921945,1511,1511,1511,1511,0
20240509,152800,580921945,1511,1511,1511,1511,0
20240509,152700,580921945,1511,1511,1511,1511,0
20240509,152600,580921945,1511,1511,1511,1511,0
20240509,152500,580921945,1511,1511,1511,1511,0
20240509,152400,580921945,1511,1511,1511,1511,0
20240509,152300,580921945,1511,1511,1511,1511,0
20240509,152200,580921945,1511,1511,1511,1511,0
20240509,152100,580921945,1511,1511,1511,1511,0
20240509,152000,580921945,1511,1511,1511,1511,0
20240509,151900,580921945,1511,1511,1511,1511,0
20240509,151800,580921945,1511,1507,1511,1507,54
20240509,151700,580840563,1506,1506,1506,1506,0
20240509,151600,580840563,1506,1506,1506,1506,11
20240509,151500,580823997,1507,1507,1507,1507,0
20240509,151400,580823997,1507,1507,1507,1507,11
20240509,151300,580807420,1510,1510,1510,1510,0
20240509,151200,580807420,1510,1510,1510,1510,0
20240509,151100,580807420,1510,1510,1510,1510,0
20240509,151000,580807420,1510,1507,1510,1506,696
20240509,150900,579759190,1510,1510,1510,1510,1
20240509,150800,579757680,1506,1510,1510,1506,2012
20240509,150700,576727070,1511,1511,1511,1511,0
20240509,150600,576727070,1511,1511,1511,1511,0
20240509,150500,576727070,1511,1507,1511,1507,201
20240509,150400,576424159,1506,1506,1506,1506,1239
20240509,150300,574558225,1506,1506,1506,1506,0
20240509,150200,574558225,1506,1509,1509,1506,5000
20240509,150100,567025005,1510,1510,1510,1510,0
20240509,150000,567025005,1510,1510,1510,1510,401
20240509,145900,566419495,1512,1512,1512,1512,1
20240509,145800,566417983,1509,1509,1509,1509,0
20240509,145700,566417983,1509,1509,1509,1509,0
20240509,145600,566417983,1509,1509,1509,1509,0
20240509,145500,566417983,1509,1509,1509,1509,500
20240509,145400,565663483,1513,1513,1513,1513,0
20240509,145300,565663483,1513,1513,1513,1513,0
20240509,145200,565663483,1513,1513,1513,1513,0
20240509,145100,565663483,1513,1513,1513,1513,0
20240509,145000,565663483,1513,1513,1513,1513,0
20240509,144900,565663483,1513,1513,1513,1513,0
20240509,144800,565663483,1513,1513,1513,1513,0
20240509,144700,565663483,1513,1513,1513,1513,1
20240509,144600,565661970,1508,1508,1508,1508,0
20240509,144500,565661970,1508,1508,1508,1508,0
20240509,144400,565661970,1508,1508,1508,1508,300
20240509,144300,565209570,1508,1510,1510,1508,892
20240509,144200,563863887,1515,1515,1515,1515,0
20240509,144100,563863887,1515,1515,1515,1515,0
20240509,144000,563863887,1515,1515,1515,1515,1
20240509,143900,563862372,1509,1509,1509,1509,0
20240509,143800,563862372,1509,1509,1509,1509,0
20240509,143700,563862372,1509,1509,1509,1509,0
20240509,143600,563862372,1509,1509,1509,1509,0
20240509,143500,563862372,1509,1509,1509,1509,13
20240509,143400,563842755,1509,1509,1509,1509,0
20240509,143300,563842755,1509,1509,1509,1509,1
20240509,143200,563841246,1509,1509,1509,1509,1
20240509,143100,563839737,1509,1509,1509,1509,0
20240509,143000,563839737,1509,1509,1509,1509,507
20240509,142900,563074674,1510,1510,1510,1510,718
20240509,142800,561990494,1510,1512,1512,1510,653
20240509,142700,561004274,1512,1512,1512,1512,0
20240509,142600,561004274,1512,1512,1512,1512,0
20240509,142500,561004274,1512,1512,1512,1512,0
20240509,142400,561004274,1512,1513,1513,1512,6307
20240509,142300,551465911,1513,1516,1516,1513,11435
20240509,142200,534145178,1517,1517,1517,1517,264
20240509,142100,533744690,1519,1519,1519,1519,0
20240509,142000,533744690,1519,1518,1519,1518,8
20240509,141900,533732545,1516,1516,1516,1516,0
20240509,141800,533732545,1516,1516,1516,1516,0
20240509,141700,533732545,1516,1519,1519,1516,103
20240509,141600,533576388,1519,1519,1519,1519,0
20240509,141500,533576388,1519,1518,1519,1518,113
20240509,141400,533404841,1519,1519,1519,1519,4
20240509,141300,533398765,1519,1518,1519,1518,1558
20240509,141200,531033718,1515,1515,1515,1515,3950
20240509,141100,525049468,1515,1516,1516,1515,1420
20240509,141000,522897798,1516,1521,1521,1516,4536
20240509,140900,516015032,1515,1520,1520,1515,19211
20240509,140800,486862287,1524,1524,1524,1524,0
20240509,140700,486862287,1524,1524,1524,1524,0
20240509,140600,486862287,1524,1524,1524,1524,1
20240509,140500,486860763,1519,1519,1519,1519,1000
20240509,140400,485341763,1519,1519,1519,1519,15
20240509,140300,485318978,1524,1524,1524,1524,0
20240509,140200,485318978,1524,1524,1524,1524,10
20240509,140100,485303738,1526,1526,1526,1526,0
20240509,140000,485303738,1526,1526,1526,1526,0
20240509,135900,485303738,1526,1526,1526,1526,0
20240509,135800,485303738,1526,1526,1526,1526,0
20240509,135700,485303738,1526,1526,1526,1526,0
20240509,135600,485303738,1526,1526,1526,1526,0
20240509,135500,485303738,1526,1526,1526,1526,398
20240509,135400,484696390,1527,1522,1527,1522,9137
20240509,135300,470761703,1513,1514,1514,1513,351
20240509,135200,470230540,1522,1525,1525,1522,24165
20240509,135100,433386901,1528,1525,1528,1525,5994
20240509,135000,424238946,1522,1511,1522,1511,22372
20240509,134900,390300083,1512,1512,1512,1512,1016
20240509,134800,388763891,1511,1510,1511,1510,4769
20240509,134700,381559625,1510,1506,1510,1506,5293
20240509,134600,373571810,1506,1502,1506,1502,25050
20240509,134500,335946598,1502,1502,1502,1499,3001
20240509,134400,331443157,1502,1502,1502,1502,28354
20240509,134300,288855449,1502,1502,1502,1502,1
20240509,134200,288853947,1500,1502,1502,1498,25917
20240509,134100,249976242,1501,1501,1501,1501,0
20240509,134000,249976242,1501,1501,1501,1501,0
20240509,133900,249976242,1501,1501,1501,1501,0
20240509,133800,249976242,1501,1501,1501,1501,0
20240509,133700,249976242,1501,1501,1501,1501,50
20240509,133600,249901192,1501,1501,1501,1501,2000
20240509,133500,246899192,1502,1502,1502,1502,0
20240509,133400,246899192,1502,1502,1502,1502,530
20240509,133300,246103132,1504,1504,1504,1504,800
20240509,133200,244899932,1502,1502,1502,1502,0
20240509,133100,244899932,1502,1502,1502,1502,0
20240509,133000,244899932,1502,1504,1504,1502,699
20240509,132900,243849952,1504,1504,1504,1504,0
20240509,132800,243849952,1504,1504,1504,1504,0
20240509,132700,243849952,1504,1504,1504,1504,19
20240509,132600,243821376,1505,1509,1509,1505,117
20240509,132500,243644903,1509,1509,1509,1509,3
20240509,132400,243640376,1508,1509,1509,1508,1017
20240509,132300,242105740,1509,1509,1509,1509,0
20240509,132200,242105740,1509,1509,1509,1509,0
20240509,132100,242105740,1509,1509,1509,1509,5
20240509,132000,242098195,1509,1509,1509,1509,0
20240509,131900,242098195,1509,1509,1509,1509,0
20240509,131800,242098195,1509,1509,1509,1509,0
20240509,131700,242098195,1509,1505,1509,1505,1000
20240509,131600,240592796,1505,1505,1505,1505,230
20240509,131500,240246646,1506,1506,1506,1506,0
20240509,131400,240246646,1506,1506,1506,1506,0
20240509,131300,240246646,1506,1506,1506,1506,0
20240509,131200,240246646,1506,1506,1506,1506,0
20240509,131100,240246646,1506,1506,1506,1506,0
20240509,131000,240246646,1506,1506,1506,1506,0
20240509,130900,240246646,1506,1506,1506,1506,11
20240509,130800,240230080,1507,1507,1507,1507,0
20240509,130700,240230080,1507,1507,1507,1507,0
20240509,130600,240230080,1507,1507,1507,1507,20
20240509,130500,240199940,1509,1509,1509,1509,0
20240509,130400,240199940,1509,1509,1509,1509,0
20240509,130300,240199940,1509,1509,1509,1509,0
20240509,130200,240199940,1509,1509,1509,1509,11
20240509,130100,240183341,1509,1509,1509,1509,0
20240509,130000,240183341,1509,1509,1509,1509,66
20240509,125900,240083747,1509,1509,1509,1509,0
20240509,125800,240083747,1509,1509,1509,1509,0
20240509,125700,240083747,1509,1509,1509,1509,0
20240509,125600,240083747,1509,1509,1509,1509,0
20240509,125500,240083747,1509,1509,1509,1509,0
20240509,125400,240083747,1509,1509,1509,1509,0
20240509,125300,240083747,1509,1509,1509,1509,33
20240509,125200,240033950,1509,1509,1509,1509,0
20240509,125100,240033950,1509,1509,1509,1509,0
20240509,125000,240033950,1509,1509,1509,1509,0
20240509,124900,240033950,1509,1509,1509,1509,0
20240509,124800,240033950,1509,1509,1509,1509,141
20240509,124700,239821181,1509,1509,1509,1509,0
20240509,124600,239821181,1509,1509,1509,1509,0
20240509,124500,239821181,1509,1509,1509,1509,0
20240509,124400,239821181,1509,1509,1509,1509,0
20240509,124300,239821181,1509,1509,1509,1509,0
20240509,124200,239821181,1509,1509,1509,1509,0
20240509,124100,239821181,1509,1509,1509,1509,0
20240509,124000,239821181,1509,1509,1509,1509,0
20240509,123900,239821181,1509,1509,1509,1509,0
20240509,123800,239821181,1509,1509,1509,1509,0
20240509,123700,239821181,1509,1509,1509,1509,0
20240509,123600,239821181,1509,1509,1509,1509,0
20240509,123500,239821181,1509,1509,1509,1509,0
20240509,123400,239821181,1509,1509,1509,1509,10
20240509,123300,239806091,1510,1510,1510,1510,724
20240509,123200,238712851,1510,1509,1510,1509,5968
20240509,123100,229702215,1509,1509,1509,1509,0
20240509,123000,229702215,1509,1509,1509,1509,0
20240509,122900,229702215,1509,1509,1509,1509,0
20240509,122800,229702215,1509,1509,1509,1509,0
20240509,122700,229702215,1509,1509,1509,1509,0
20240509,122600,229702215,1509,1506,1509,1506,2500
20240509,122500,225933300,1508,1508,1508,1508,0
20240509,122400,225933300,1508,1508,1508,1508,0
20240509,122300,225933300,1508,1508,1508,1508,0
20240509,122200,225933300,1508,1506,1508,1506,2500
20240509,122100,222167200,1505,1505,1505,1505,0
20240509,122000,222167200,1505,1505,1505,1505,0
20240509,121900,222167200,1505,1505,1505,1505,2155
20240509,121800,218923925,1505,1505,1505,1505,2000
20240509,121700,215913925,1506,1503,1506,1503,1100
20240509,121600,214259459,1504,1500,1504,1500,1100
20240509,121500,212609059,1498,1498,1498,1498,27
20240509,121400,212568613,1498,1500,1500,1498,1973
20240509,121300,209612861,1504,1500,1504,1500,2
20240509,121200,209609857,1502,1502,1502,1502,0
20240509,121100,209609857,1502,1502,1502,1502,0
20240509,121000,209609857,1502,1502,1502,1502,0
20240509,120900,209609857,1502,1502,1502,1502,0
20240509,120800,209609857,1502,1502,1502,1502,39
20240509,120700,209551279,1498,1498,1498,1498,275
20240509,120600,209139329,1496,1497,1497,1496,2000
20240509,120500,206146639,1498,1500,1500,1498,1725
20240509,120400,203561885,1502,1502,1502,1502,0
20240509,120300,203561885,1502,1502,1502,1502,0
20240509,120200,203561885,1502,1502,1502,1502,0
20240509,120100,203561885,1502,1502,1502,1502,0
20240509,120000,203561885,1502,1502,1502,1502,0
20240509,115900,203561885,1502,1502,1502,1502,0
20240509,115800,203561885,1502,1502,1502,1502,0
20240509,115700,203561885,1502,1502,1502,1502,1
20240509,115600,203560383,1500,1500,1500,1500,0
20240509,115500,203560383,1500,1500,1500,1500,10
20240509,115400,203545383,1500,1500,1500,1500,0
20240509,115300,203545383,1500,1500,1500,1500,0
20240509,115200,203545383,1500,1500,1500,1500,500
20240509,115100,202795383,1500,1500,1500,1500,60
20240509,115000,202705383,1498,1498,1498,1498,0
20240509,114900,202705383,1498,1498,1498,1498,0
20240509,114800,202705383,1498,1498,1498,1498,0
20240509,114700,202705383,1498,1498,1498,1498,3
20240509,114600,202700889,1498,1498,1498,1498,0
20240509,114500,202700889,1498,1498,1498,1498,0
20240509,114400,202700889,1498,1498,1498,1498,0
20240509,114300,202700889,1498,1498,1498,1498,0
20240509,114200,202700889,1498,1498,1498,1498,0
20240509,114100,202700889,1498,1498,1498,1498,6565
20240509,114000,192866519,1498,1498,1498,1498,0
20240509,113900,192866519,1498,1499,1499,1498,12781
20240509,113800,173713114,1503,1503,1503,1503,0
20240509,113700,173713114,1503,1503,1503,1503,0
20240509,113600,173713114,1503,1503,1503,1503,0
20240509,113500,173713114,1503,1503,1503,1503,0
20240509,113400,173713114,1503,1503,1503,1503,0
20240509,113300,173713114,1503,1503,1503,1503,0
20240509,113200,173713114,1503,1503,1503,1503,0
20240509,113100,173713114,1503,1501,1503,1499,5727
20240509,113000,165125910,1502,1502,1502,1502,0
20240509,112900,165125910,1502,1502,1502,1502,0
20240509,112800,165125910,1502,1502,1502,1502,6850
20240509,112700,154837210,1504,1504,1504,1504,0
20240509,112600,154837210,1504,1504,1504,1504,0
20240509,112500,154837210,1504,1504,1504,1504,8
20240509,112400,154825178,1504,1504,1504,1504,0
20240509,112300,154825178,1504,1504,1504,1504,0
20240509,112200,154825178,1504,1504,1504,1504,0
20240509,112100,154825178,1504,1504,1504,1504,0
20240509,112000,154825178,1504,1504,1504,1504,0
20240509,111900,154825178,1504,1504,1504,1504,0
20240509,111800,154825178,1504,1504,1504,1504,0
20240509,111700,154825178,1504,1502,1504,1502,101
20240509,111600,154673474,1502,1502,1502,1502,200
20240509,111500,154373074,1504,1504,1504,1504,1
20240509,111400,154371570,1502,1502,1502,1502,0
20240509,111300,154371570,1502,1502,1502,1502,1
20240509,111200,154370068,1504,1504,1504,1504,0
20240509,111100,154370068,1504,1501,1504,1501,41
20240509,111000,154308524,1501,1501,1501,1501,0
20240509,110900,154308524,1501,1501,1501,1501,200
20240509,110800,154008324,1500,1500,1500,1500,0
20240509,110700,154008324,1500,1500,1500,1500,0
20240509,110600,154008324,1500,1500,1500,1500,0
20240509,110500,154008324,1500,1500,1500,1500,0
20240509,110400,154008324,1500,1500,1500,1500,0
20240509,110300,154008324,1500,1500,1500,1500,0
20240509,110200,154008324,1500,1500,1500,1500,0
20240509,110100,154008324,1500,1501,1501,1500,147
20240509,110000,153787744,1501,1501,1501,1501,0
20240509,105900,153787744,1501,1501,1501,1501,0
20240509,105800,153787744,1501,1501,1501,1501,0
20240509,105700,153787744,1501,1501,1501,1501,0
20240509,105600,153787744,1501,1501,1501,1501,0
20240509,105500,153787744,1501,1501,1501,1501,0
20240509,105400,153787744,1501,1501,1501,1501,0
20240509,105300,153787744,1501,1501,1501,1501,876
20240509,105200,152472868,1501,1501,1501,1501,0
20240509,105100,152472868,1501,1501,1501,1501,0
20240509,105000,152472868,1501,1501,1501,1501,0
20240509,104900,152472868,1501,1501,1501,1501,0
20240509,104800,152472868,1501,1501,1501,1501,0
20240509,104700,152472868,1501,1501,1501,1501,0
20240509,104600,152472868,1501,1501,1501,1501,0
20240509,104500,152472868,1501,1501,1501,1501,1368
20240509,104400,150419500,1502,1502,1502,1502,9
20240509,104300,150405982,1504,1504,1504,1504,0
20240509,104200,150405982,1504,1504,1504,1504,1
20240509,104100,150404478,1501,1501,1501,1501,0
20240509,104000,150404478,1501,1501,1501,1501,0
20240509,103900,150404478,1501,1501,1501,1501,0
20240509,103800,150404478,1501,1501,1501,1501,0
20240509,103700,150404478,1501,1501,1501,1501,0
20240509,103600,150404478,1501,1501,1501,1501,1
20240509,103500,150402977,1504,1504,1504,1504,0
20240509,103400,150402977,1504,1504,1504,1504,0
20240509,103300,150402977,1504,1504,1504,1504,0
20240509,103200,150402977,1504,1504,1504,1504,0
20240509,103100,150402977,1504,1504,1504,1504,0
20240509,103000,150402977,1504,1504,1504,1504,0
20240509,102900,150402977,1504,1504,1504,1504,0
20240509,102800,150402977,1504,1504,1504,1504,0
20240509,102700,150402977,1504,1504,1504,1504,0
20240509,102600,150402977,1504,1504,1504,1504,0
20240509,102500,150402977,1504,1504,1504,1504,0
20240509,102400,150402977,1504,1505,1506,1504,1416
20240509,102300,148271937,1504,1504,1504,1504,2100
20240509,102200,145113537,1504,1503,1504,1503,3000
20240509,102100,140604453,1503,1503,1503,1503,0
20240509,102000,140604453,1503,1503,1503,1503,1000
20240509,101900,139101453,1503,1503,1503,1503,1000
20240509,101800,137598453,1503,1503,1503,1503,0
20240509,101700,137598453,1503,1503,1503,1503,2800
20240509,101600,133390053,1505,1505,1505,1505,0
20240509,101500,133390053,1505,1505,1505,1505,0
20240509,101400,133390053,1505,1505,1505,1505,0
20240509,101300,133390053,1505,1499,1505,1499,1000
20240509,101200,131887237,1494,1494,1494,1494,4323
20240509,101100,125428675,1494,1494,1495,1493,13936
20240509,101000,104609138,1505,1503,1505,1503,1201
20240509,100900,102802938,1504,1504,1504,1504,0
20240509,100800,102802938,1504,1502,1504,1502,2500
20240509,100700,99046227,1494,1496,1496,1494,200
20240509,100600,98747364,1494,1494,1494,1494,0
20240509,100500,98747364,1494,1494,1494,1494,0
20240509,100400,98747364,1494,1494,1494,1494,0
20240509,100300,98747364,1494,1494,1494,1494,0
20240509,100200,98747364,1494,1494,1494,1494,5
20240509,100100,98739894,1493,1495,1495,1493,2083
20240509,100000,95626105,1496,1500,1500,1496,6753
20240509,095900,85511598,1506,1506,1506,1506,0
20240509,095800,85511598,1506,1506,1506,1506,0
20240509,095700,85511598,1506,1506,1506,1506,1
20240509,095600,85510092,1506,1506,1506,1506,1
20240509,095500,85508586,1506,1503,1506,1500,6108
20240509,095400,76339867,1506,1503,1506,1503,601
20240509,095300,75436561,1506,1506,1506,1506,5
20240509,095200,75429031,1506,1506,1506,1506,106
20240509,095100,75269395,1503,1503,1503,1503,1
20240509,095000,75267892,1505,1505,1505,1505,1066
20240509,094900,73663562,1503,1503,1503,1503,0
20240509,094800,73663562,1503,1503,1503,1503,0
20240509,094700,73663562,1503,1503,1503,1503,470
20240509,094600,72957152,1503,1503,1503,1503,0
20240509,094500,72957152,1503,1503,1503,1503,150
20240509,094400,72731702,1503,1501,1503,1501,1026
20240509,094300,71189676,1506,1506,1506,1506,0
20240509,094200,71189676,1506,1501,1506,1500,12
20240509,094100,71171660,1501,1501,1501,1501,1
20240509,094000,71170159,1506,1506,1506,1506,1
20240509,093900,71168653,1500,1500,1500,1500,0
20240509,093800,71168653,1500,1500,1500,1500,0
20240509,093700,71168653,1500,1500,1500,1500,1200
20240509,093600,69368653,1500,1500,1500,1500,0
20240509,093500,69368653,1500,1500,1500,1500,1
20240509,093400,69367153,1506,1506,1506,1506,6
20240509,093300,69358117,1506,1506,1506,1506,1
20240509,093200,69356611,1500,1500,1500,1500,0
20240509,093100,69356611,1500,1500,1500,1500,500
20240509,093000,68606611,1506,1506,1506,1506,30
20240509,092900,68561431,1508,1508,1508,1508,0
20240509,092800,68561431,1508,1508,1508,1508,0
20240509,092700,68561431,1508,1508,1508,1508,0
20240509,092600,68561431,1508,1508,1508,1508,50
20240509,092500,68486031,1509,1509,1509,1509,0
20240509,092400,68486031,1509,1505,1509,1504,190
20240509,092300,68200065,1505,1505,1505,1505,15
20240509,092200,68177490,1505,1505,1505,1505,326
20240509,092100,67686860,1509,1509,1509,1509,1
20240509,092000,67685351,1509,1509,1509,1509,0
20240509,091900,67685351,1509,1502,1509,1502,1684
20240509,091800,65154713,1499,1499,1499,1499,100
20240509,091700,65004813,1499,1499,1499,1499,0
20240509,091600,65004813,1499,1500,1500,1499,1335
20240509,091500,63002472,1501,1501,1501,1501,0
20240509,091400,63002472,1501,1502,1502,1501,4376
20240509,091300,56430790,1502,1502,1502,1502,0
20240509,091200,56430790,1502,1502,1502,1502,0
20240509,091100,56430790,1502,1502,1502,1502,0
20240509,091000,56430790,1502,1502,1502,1502,299
20240509,090900,55981692,1502,1512,1512,1502,6838
20240509,090800,45703688,1515,1514,1515,1514,210
20240509,090700,45385548,1514,1514,1514,1514,2010
20240509,090600,42342408,1514,1513,1514,1513,1305
20240509,090500,40366738,1514,1514,1514,1514,20
20240509,090400,40336458,1514,1509,1515,1502,6814
20240509,090300,30052994,1502,1502,1502,1502,2485
20240509,090200,26320524,1500,1502,1502,1500,5448
20240509,090100,18146992,1502,1502,1502,1502,1493
20240509,090000,15904506,1502,1503,1503,1500,10589