KissMeData/142760/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,202000,1529671055,2335,2335,2335,2335,17743
20240509,201900,1529671055,2335,2335,2335,2335,0
20240509,201800,1529671055,2335,2335,2335,2335,0
20240509,201700,1529671055,2335,2335,2335,2335,0
20240509,201600,1529671055,2335,2335,2335,2335,0
20240509,201500,1529671055,2335,2335,2335,2335,0
20240509,201400,1529671055,2335,2335,2335,2335,0
20240509,201300,1529671055,2335,2335,2335,2335,0
20240509,201200,1529671055,2335,2335,2335,2335,0
20240509,201100,1529671055,2335,2335,2335,2335,0
20240509,201000,1529671055,2335,2335,2335,2335,0
20240509,200900,1529671055,2335,2335,2335,2335,0
20240509,200800,1529671055,2335,2335,2335,2335,0
20240509,200700,1529671055,2335,2335,2335,2335,0
20240509,200600,1529671055,2335,2335,2335,2335,0
20240509,200500,1529671055,2335,2335,2335,2335,0
20240509,200400,1529671055,2335,2335,2335,2335,0
20240509,200300,1529671055,2335,2335,2335,2335,0
20240509,200200,1529671055,2335,2335,2335,2335,0
20240509,200100,1529671055,2335,2335,2335,2335,0
20240509,200000,1529671055,2335,2335,2335,2335,0
20240509,195900,1529671055,2335,2335,2335,2335,0
20240509,195800,1529671055,2335,2335,2335,2335,0
20240509,195700,1529671055,2335,2335,2335,2335,0
20240509,195600,1529671055,2335,2335,2335,2335,0
20240509,195500,1529671055,2335,2335,2335,2335,0
20240509,195400,1529671055,2335,2335,2335,2335,0
20240509,195300,1529671055,2335,2335,2335,2335,0
20240509,195200,1529671055,2335,2335,2335,2335,0
20240509,195100,1529671055,2335,2335,2335,2335,0
20240509,195000,1529671055,2335,2335,2335,2335,17743
20240509,194900,1529671055,2335,2335,2335,2335,0
20240509,194800,1529671055,2335,2335,2335,2335,0
20240509,194700,1529671055,2335,2335,2335,2335,0
20240509,194600,1529671055,2335,2335,2335,2335,0
20240509,194500,1529671055,2335,2335,2335,2335,0
20240509,194400,1529671055,2335,2335,2335,2335,0
20240509,194300,1529671055,2335,2335,2335,2335,0
20240509,194200,1529671055,2335,2335,2335,2335,0
20240509,194100,1529671055,2335,2335,2335,2335,0
20240509,194000,1529671055,2335,2335,2335,2335,0
20240509,193900,1529671055,2335,2335,2335,2335,0
20240509,193800,1529671055,2335,2335,2335,2335,0
20240509,193700,1529671055,2335,2335,2335,2335,0
20240509,193600,1529671055,2335,2335,2335,2335,0
20240509,193500,1529671055,2335,2335,2335,2335,0
20240509,193400,1529671055,2335,2335,2335,2335,0
20240509,193300,1529671055,2335,2335,2335,2335,0
20240509,193200,1529671055,2335,2335,2335,2335,0
20240509,193100,1529671055,2335,2335,2335,2335,0
20240509,193000,1529671055,2335,2335,2335,2335,0
20240509,192900,1529671055,2335,2335,2335,2335,0
20240509,192800,1529671055,2335,2335,2335,2335,0
20240509,192700,1529671055,2335,2335,2335,2335,0
20240509,192600,1529671055,2335,2335,2335,2335,0
20240509,192500,1529671055,2335,2335,2335,2335,0
20240509,192400,1529671055,2335,2335,2335,2335,0
20240509,192300,1529671055,2335,2335,2335,2335,0
20240509,192200,1529671055,2335,2335,2335,2335,0
20240509,192100,1529671055,2335,2335,2335,2335,0
20240509,192000,1529671055,2335,2335,2335,2335,17743
20240509,191900,1529671055,2335,2335,2335,2335,0
20240509,191800,1529671055,2335,2335,2335,2335,0
20240509,191700,1529671055,2335,2335,2335,2335,0
20240509,191600,1529671055,2335,2335,2335,2335,0
20240509,191500,1529671055,2335,2335,2335,2335,0
20240509,191400,1529671055,2335,2335,2335,2335,0
20240509,191300,1529671055,2335,2335,2335,2335,0
20240509,191200,1529671055,2335,2335,2335,2335,0
20240509,191100,1529671055,2335,2335,2335,2335,0
20240509,191000,1529671055,2335,2335,2335,2335,0
20240509,190900,1529671055,2335,2335,2335,2335,0
20240509,190800,1529671055,2335,2335,2335,2335,0
20240509,190700,1529671055,2335,2335,2335,2335,0
20240509,190600,1529671055,2335,2335,2335,2335,0
20240509,190500,1529671055,2335,2335,2335,2335,0
20240509,190400,1529671055,2335,2335,2335,2335,0
20240509,190300,1529671055,2335,2335,2335,2335,0
20240509,190200,1529671055,2335,2335,2335,2335,0
20240509,190100,1529671055,2335,2335,2335,2335,0
20240509,190000,1529671055,2335,2335,2335,2335,0
20240509,185900,1529671055,2335,2335,2335,2335,0
20240509,185800,1529671055,2335,2335,2335,2335,0
20240509,185700,1529671055,2335,2335,2335,2335,0
20240509,185600,1529671055,2335,2335,2335,2335,0
20240509,185500,1529671055,2335,2335,2335,2335,0
20240509,185400,1529671055,2335,2335,2335,2335,0
20240509,185300,1529671055,2335,2335,2335,2335,0
20240509,185200,1529671055,2335,2335,2335,2335,0
20240509,185100,1529671055,2335,2335,2335,2335,0
20240509,185000,1529671055,2335,2335,2335,2335,17743
20240509,184900,1529671055,2335,2335,2335,2335,0
20240509,184800,1529671055,2335,2335,2335,2335,0
20240509,184700,1529671055,2335,2335,2335,2335,0
20240509,184600,1529671055,2335,2335,2335,2335,0
20240509,184500,1529671055,2335,2335,2335,2335,0
20240509,184400,1529671055,2335,2335,2335,2335,0
20240509,184300,1529671055,2335,2335,2335,2335,0
20240509,184200,1529671055,2335,2335,2335,2335,0
20240509,184100,1529671055,2335,2335,2335,2335,0
20240509,184000,1529671055,2335,2335,2335,2335,0
20240509,183900,1529671055,2335,2335,2335,2335,0
20240509,183800,1529671055,2335,2335,2335,2335,0
20240509,183700,1529671055,2335,2335,2335,2335,0
20240509,183600,1529671055,2335,2335,2335,2335,0
20240509,183500,1529671055,2335,2335,2335,2335,0
20240509,183400,1529671055,2335,2335,2335,2335,0
20240509,183300,1529671055,2335,2335,2335,2335,0
20240509,183200,1529671055,2335,2335,2335,2335,0
20240509,183100,1529671055,2335,2335,2335,2335,0
20240509,183000,1529671055,2335,2335,2335,2335,0
20240509,182900,1529671055,2335,2335,2335,2335,0
20240509,182800,1529671055,2335,2335,2335,2335,0
20240509,182700,1529671055,2335,2335,2335,2335,0
20240509,182600,1529671055,2335,2335,2335,2335,0
20240509,182500,1529671055,2335,2335,2335,2335,0
20240509,182400,1529671055,2335,2335,2335,2335,0
20240509,182300,1529671055,2335,2335,2335,2335,0
20240509,182200,1529671055,2335,2335,2335,2335,0
20240509,182100,1529671055,2335,2335,2335,2335,0
20240509,182000,1529671055,2335,2335,2335,2335,17743
20240509,181900,1529671055,2335,2335,2335,2335,0
20240509,181800,1529671055,2335,2335,2335,2335,0
20240509,181700,1529671055,2335,2335,2335,2335,0
20240509,181600,1529671055,2335,2335,2335,2335,0
20240509,181500,1529671055,2335,2335,2335,2335,0
20240509,181400,1529671055,2335,2335,2335,2335,0
20240509,181300,1529671055,2335,2335,2335,2335,0
20240509,181200,1529671055,2335,2335,2335,2335,0
20240509,181100,1529671055,2335,2335,2335,2335,0
20240509,181000,1529671055,2335,2335,2335,2335,0
20240509,180900,1529671055,2335,2335,2335,2335,0
20240509,180800,1529671055,2335,2335,2335,2335,0
20240509,180700,1529671055,2335,2335,2335,2335,0
20240509,180600,1529671055,2335,2335,2335,2335,0
20240509,180500,1529671055,2335,2335,2335,2335,0
20240509,180400,1529671055,2335,2335,2335,2335,0
20240509,180300,1529671055,2335,2335,2335,2335,0
20240509,180200,1529671055,2335,2335,2335,2335,0
20240509,180100,1529671055,2335,2335,2335,2335,0
20240509,180000,1529671055,2335,2335,2335,2335,0
20240509,175900,1529671055,2335,2335,2335,2335,0
20240509,175800,1529671055,2335,2335,2335,2335,0
20240509,175700,1529671055,2335,2335,2335,2335,0
20240509,175600,1529671055,2335,2335,2335,2335,0
20240509,175500,1529671055,2335,2335,2335,2335,0
20240509,175400,1529671055,2335,2335,2335,2335,0
20240509,175300,1529671055,2335,2335,2335,2335,0
20240509,175200,1529671055,2335,2335,2335,2335,0
20240509,175100,1529671055,2335,2335,2335,2335,0
20240509,175000,1529671055,2335,2335,2335,2335,17743
20240509,174900,1529671055,2335,2335,2335,2335,0
20240509,174800,1529671055,2335,2335,2335,2335,0
20240509,174700,1529671055,2335,2335,2335,2335,0
20240509,174600,1529671055,2335,2335,2335,2335,0
20240509,174500,1529671055,2335,2335,2335,2335,0
20240509,174400,1529671055,2335,2335,2335,2335,0
20240509,174300,1529671055,2335,2335,2335,2335,0
20240509,174200,1529671055,2335,2335,2335,2335,0
20240509,174100,1529671055,2335,2335,2335,2335,0
20240509,174000,1529671055,2335,2335,2335,2335,0
20240509,173900,1529671055,2335,2335,2335,2335,0
20240509,173800,1529671055,2335,2335,2335,2335,0
20240509,173700,1529671055,2335,2335,2335,2335,0
20240509,173600,1529671055,2335,2335,2335,2335,0
20240509,173500,1529671055,2335,2335,2335,2335,0
20240509,173400,1529671055,2335,2335,2335,2335,0
20240509,173300,1529671055,2335,2335,2335,2335,0
20240509,173200,1529671055,2335,2335,2335,2335,0
20240509,173100,1529671055,2335,2335,2335,2335,0
20240509,173000,1529671055,2335,2335,2335,2335,0
20240509,172900,1529671055,2335,2335,2335,2335,0
20240509,172800,1529671055,2335,2335,2335,2335,0
20240509,172700,1529671055,2335,2335,2335,2335,0
20240509,172600,1529671055,2335,2335,2335,2335,0
20240509,172500,1529671055,2335,2335,2335,2335,0
20240509,172400,1529671055,2335,2335,2335,2335,0
20240509,172300,1529671055,2335,2335,2335,2335,0
20240509,172200,1529671055,2335,2335,2335,2335,0
20240509,172100,1529671055,2335,2335,2335,2335,0
20240509,172000,1529671055,2335,2335,2335,2335,17743
20240509,171900,1529671055,2335,2335,2335,2335,0
20240509,171800,1529671055,2335,2335,2335,2335,0
20240509,171700,1529671055,2335,2335,2335,2335,0
20240509,171600,1529671055,2335,2335,2335,2335,0
20240509,171500,1529671055,2335,2335,2335,2335,0
20240509,171400,1529671055,2335,2335,2335,2335,0
20240509,171300,1529671055,2335,2335,2335,2335,0
20240509,171200,1529671055,2335,2335,2335,2335,0
20240509,171100,1529671055,2335,2335,2335,2335,0
20240509,171000,1529671055,2335,2335,2335,2335,0
20240509,170900,1529671055,2335,2335,2335,2335,0
20240509,170800,1529671055,2335,2335,2335,2335,0
20240509,170700,1529671055,2335,2335,2335,2335,0
20240509,170600,1529671055,2335,2335,2335,2335,0
20240509,170500,1529671055,2335,2335,2335,2335,0
20240509,170400,1529671055,2335,2335,2335,2335,0
20240509,170300,1529671055,2335,2335,2335,2335,0
20240509,170200,1529671055,2335,2335,2335,2335,0
20240509,170100,1529671055,2335,2335,2335,2335,0
20240509,170000,1529671055,2335,2335,2335,2335,0
20240509,165900,1529671055,2335,2335,2335,2335,0
20240509,165800,1529671055,2335,2335,2335,2335,0
20240509,165700,1529671055,2335,2335,2335,2335,0
20240509,165600,1529671055,2335,2335,2335,2335,0
20240509,165500,1529671055,2335,2335,2335,2335,0
20240509,165400,1529671055,2335,2335,2335,2335,0
20240509,165300,1529671055,2335,2335,2335,2335,0
20240509,165200,1529671055,2335,2335,2335,2335,0
20240509,165100,1529671055,2335,2335,2335,2335,0
20240509,165000,1529671055,2335,2335,2335,2335,17743
20240509,164900,1529671055,2335,2335,2335,2335,0
20240509,164800,1529671055,2335,2335,2335,2335,0
20240509,164700,1529671055,2335,2335,2335,2335,0
20240509,164600,1529671055,2335,2335,2335,2335,0
20240509,164500,1529671055,2335,2335,2335,2335,0
20240509,164400,1529671055,2335,2335,2335,2335,0
20240509,164300,1529671055,2335,2335,2335,2335,0
20240509,164200,1529671055,2335,2335,2335,2335,0
20240509,164100,1529671055,2335,2335,2335,2335,0
20240509,164000,1529671055,2335,2335,2335,2335,0
20240509,163900,1529671055,2335,2335,2335,2335,0
20240509,163800,1529671055,2335,2335,2335,2335,0
20240509,163700,1529671055,2335,2335,2335,2335,0
20240509,163600,1529671055,2335,2335,2335,2335,0
20240509,163500,1529671055,2335,2335,2335,2335,0
20240509,163400,1529671055,2335,2335,2335,2335,0
20240509,163300,1529671055,2335,2335,2335,2335,0
20240509,163200,1529671055,2335,2335,2335,2335,0
20240509,163100,1529671055,2335,2335,2335,2335,0
20240509,163000,1529671055,2335,2335,2335,2335,0
20240509,162900,1529671055,2335,2335,2335,2335,0
20240509,162800,1529671055,2335,2335,2335,2335,0
20240509,162700,1529671055,2335,2335,2335,2335,0
20240509,162600,1529671055,2335,2335,2335,2335,0
20240509,162500,1529671055,2335,2335,2335,2335,0
20240509,162400,1529671055,2335,2335,2335,2335,0
20240509,162300,1529671055,2335,2335,2335,2335,0
20240509,162200,1529671055,2335,2335,2335,2335,0
20240509,162100,1529671055,2335,2335,2335,2335,0
20240509,162000,1529671055,2335,2335,2335,2335,17743
20240509,161900,1529671055,2335,2335,2335,2335,0
20240509,161800,1529671055,2335,2335,2335,2335,0
20240509,161700,1529671055,2335,2335,2335,2335,0
20240509,161600,1529671055,2335,2335,2335,2335,0
20240509,161500,1529671055,2335,2335,2335,2335,0
20240509,161400,1529671055,2335,2335,2335,2335,0
20240509,161300,1529671055,2335,2335,2335,2335,0
20240509,161200,1529671055,2335,2335,2335,2335,0
20240509,161100,1529671055,2335,2335,2335,2335,0
20240509,161000,1529671055,2335,2335,2335,2335,0
20240509,160900,1529671055,2335,2335,2335,2335,0
20240509,160800,1529671055,2335,2335,2335,2335,0
20240509,160700,1529671055,2335,2335,2335,2335,0
20240509,160600,1529671055,2335,2335,2335,2335,0
20240509,160500,1529671055,2335,2335,2335,2335,0
20240509,160400,1529671055,2335,2335,2335,2335,0
20240509,160300,1529671055,2335,2335,2335,2335,0
20240509,160200,1529671055,2335,2335,2335,2335,0
20240509,160100,1529671055,2335,2335,2335,2335,0
20240509,160000,1529671055,2335,2335,2335,2335,0
20240509,155900,1529671055,2335,2335,2335,2335,0
20240509,155800,1529671055,2335,2335,2335,2335,0
20240509,155700,1529671055,2335,2335,2335,2335,0
20240509,155600,1529671055,2335,2335,2335,2335,0
20240509,155500,1529671055,2335,2335,2335,2335,0
20240509,155400,1529671055,2335,2335,2335,2335,0
20240509,155300,1529671055,2335,2335,2335,2335,0
20240509,155200,1529671055,2335,2335,2335,2335,0
20240509,155100,1529671055,2335,2335,2335,2335,0
20240509,155000,1529671055,2335,2335,2335,2335,17743
20240509,154900,1529671055,2335,2335,2335,2335,0
20240509,154800,1529671055,2335,2335,2335,2335,0
20240509,154700,1529671055,2335,2335,2335,2335,0
20240509,154600,1529671055,2335,2335,2335,2335,0
20240509,154500,1529671055,2335,2335,2335,2335,0
20240509,154400,1529671055,2335,2335,2335,2335,0
20240509,154300,1529671055,2335,2335,2335,2335,0
20240509,154200,1529671055,2335,2335,2335,2335,0
20240509,154100,1529671055,2335,2335,2335,2335,0
20240509,154000,1529671055,2335,2335,2335,2335,0
20240509,153900,1529671055,2335,2335,2335,2335,0
20240509,153800,1529671055,2335,2335,2335,2335,0
20240509,153700,1529671055,2335,2335,2335,2335,0
20240509,153600,1529671055,2335,2335,2335,2335,0
20240509,153500,1529671055,2335,2335,2335,2335,0
20240509,153400,1529671055,2335,2335,2335,2335,0
20240509,153300,1529671055,2335,2335,2335,2335,0
20240509,153200,1529671055,2335,2335,2335,2335,0
20240509,153100,1529671055,2335,2335,2335,2335,0
20240509,153000,1529671055,2335,2335,2335,2335,17743
20240509,152900,1488241150,2335,2335,2335,2335,0
20240509,152800,1488241150,2335,2335,2335,2335,0
20240509,152700,1488241150,2335,2335,2335,2335,0
20240509,152600,1488241150,2335,2335,2335,2335,0
20240509,152500,1488241150,2335,2335,2335,2335,0
20240509,152400,1488241150,2335,2335,2335,2335,0
20240509,152300,1488241150,2335,2335,2335,2335,0
20240509,152200,1488241150,2335,2335,2335,2335,0
20240509,152100,1488241150,2335,2335,2335,2335,0
20240509,152000,1488241150,2335,2335,2335,2335,0
20240509,151900,1488241150,2335,2340,2340,2330,4589
20240509,151800,1477528065,2330,2335,2340,2330,2500
20240509,151700,1471692230,2335,2335,2340,2335,2937
20240509,151600,1464834085,2340,2340,2340,2335,2032
20240509,151500,1460089210,2340,2340,2340,2340,38
20240509,151400,1460000290,2340,2335,2340,2335,612
20240509,151300,1458571215,2340,2345,2345,2340,298
20240509,151200,1457872665,2345,2345,2345,2345,1000
20240509,151100,1455527665,2345,2335,2345,2335,2
20240509,151000,1455522985,2335,2340,2340,2335,4562
20240509,150900,1444848805,2340,2345,2345,2340,1177
20240509,150800,1442091350,2340,2340,2340,2340,100
20240509,150700,1441857350,2340,2345,2345,2340,5107
20240509,150600,1429906545,2345,2345,2345,2345,0
20240509,150500,1429906545,2345,2345,2345,2345,3
20240509,150400,1429899510,2345,2345,2350,2345,221
20240509,150300,1429380245,2350,2350,2350,2345,259
20240509,150200,1428772735,2350,2350,2350,2350,320
20240509,150100,1428020735,2350,2345,2350,2340,2885
20240509,150000,1421267065,2345,2350,2350,2345,29
20240509,145900,1421199055,2340,2340,2340,2340,530
20240509,145800,1419958855,2340,2340,2345,2340,504
20240509,145700,1418779475,2345,2345,2345,2345,33
20240509,145600,1418702090,2350,2350,2350,2350,0
20240509,145500,1418702090,2350,2350,2350,2350,149
20240509,145400,1418351940,2340,2345,2345,2340,703
20240509,145300,1416705835,2345,2345,2345,2345,300
20240509,145200,1416002335,2345,2355,2355,2345,406
20240509,145100,1415050215,2350,2350,2350,2350,2
20240509,145000,1415045515,2350,2345,2350,2345,340
20240509,144900,1414246605,2345,2355,2355,2345,36
20240509,144800,1414161975,2350,2345,2350,2345,5177
20240509,144700,1402021855,2340,2340,2340,2340,0
20240509,144600,1402021855,2340,2340,2340,2340,0
20240509,144500,1402021855,2340,2340,2340,2340,300
20240509,144400,1401319855,2345,2340,2345,2340,130
20240509,144300,1401015645,2340,2335,2340,2335,1546
20240509,144200,1397402480,2335,2335,2335,2335,2749
20240509,144100,1390983565,2340,2340,2340,2340,1
20240509,144000,1390981225,2340,2340,2340,2340,21
20240509,143900,1390932085,2340,2340,2340,2340,62
20240509,143800,1390787005,2340,2340,2340,2340,31
20240509,143700,1390714465,2340,2345,2345,2340,1923
20240509,143600,1386213990,2345,2335,2345,2335,957
20240509,143500,1383969865,2335,2335,2335,2335,0
20240509,143400,1383969865,2335,2335,2335,2335,2
20240509,143300,1383965195,2335,2335,2335,2335,0
20240509,143200,1383965195,2335,2335,2335,2335,0
20240509,143100,1383965195,2335,2335,2335,2335,1001
20240509,143000,1381627860,2335,2335,2335,2335,0
20240509,142900,1381627860,2335,2340,2340,2335,2754
20240509,142800,1375192425,2340,2340,2340,2335,1269
20240509,142700,1372224965,2340,2340,2340,2340,34
20240509,142600,1372145405,2340,2340,2340,2340,17
20240509,142500,1372105625,2340,2340,2340,2340,1449
20240509,142400,1368714965,2340,2340,2340,2335,3798
20240509,142300,1359827660,2340,2340,2340,2340,91
20240509,142200,1359614720,2340,2340,2340,2340,0
20240509,142100,1359614720,2340,2340,2340,2340,778
20240509,142000,1357794200,2340,2345,2345,2340,50
20240509,141900,1357677150,2340,2340,2340,2340,20
20240509,141800,1357630350,2350,2340,2350,2335,1430
20240509,141700,1354289170,2350,2350,2350,2350,1491
20240509,141600,1350785320,2340,2345,2345,2340,361
20240509,141500,1349939465,2350,2350,2350,2350,23
20240509,141400,1349885415,2350,2340,2350,2340,410
20240509,141300,1348925915,2340,2340,2340,2340,1300
20240509,141200,1345883915,2345,2345,2345,2345,0
20240509,141100,1345883915,2345,2350,2350,2345,440
20240509,141000,1344851600,2350,2350,2350,2350,1
20240509,140900,1344849250,2350,2350,2350,2350,146
20240509,140800,1344506150,2350,2350,2350,2350,250
20240509,140700,1343918650,2350,2350,2350,2350,0
20240509,140600,1343918650,2350,2350,2350,2350,750
20240509,140500,1342156150,2350,2345,2350,2345,3099
20240509,140400,1334874260,2340,2345,2345,2340,885
20240509,140300,1332802720,2345,2345,2345,2345,0
20240509,140200,1332802720,2345,2345,2345,2345,15
20240509,140100,1332767545,2350,2350,2350,2350,357
20240509,140000,1331928595,2345,2350,2350,2345,473
20240509,135900,1330817700,2355,2350,2355,2350,1070
20240509,135800,1328302130,2350,2350,2350,2350,280
20240509,135700,1327644130,2350,2350,2350,2350,728
20240509,135600,1325933330,2350,2350,2350,2350,0
20240509,135500,1325933330,2350,2350,2350,2350,26
20240509,135400,1325872230,2350,2350,2350,2350,110
20240509,135300,1325613730,2350,2350,2350,2350,63
20240509,135200,1325465680,2350,2350,2350,2350,0
20240509,135100,1325465680,2350,2345,2350,2340,1281
20240509,135000,1322458640,2350,2350,2350,2350,100
20240509,134900,1322223640,2350,2350,2350,2350,0
20240509,134800,1322223640,2350,2350,2350,2350,167
20240509,134700,1321831190,2350,2345,2350,2345,2488
20240509,134600,1315996825,2345,2345,2345,2345,0
20240509,134500,1315996825,2345,2345,2345,2345,193
20240509,134400,1315544240,2345,2345,2345,2345,207
20240509,134300,1315058825,2350,2350,2350,2350,10
20240509,134200,1315035325,2345,2345,2345,2345,1000
20240509,134100,1312690325,2350,2350,2350,2350,539
20240509,134000,1311423675,2350,2350,2350,2350,0
20240509,133900,1311423675,2350,2350,2350,2350,1835
20240509,133800,1307111425,2355,2355,2355,2350,363
20240509,133700,1306256810,2355,2350,2355,2350,409
20240509,133600,1305293645,2355,2355,2355,2355,80
20240509,133500,1305105245,2355,2355,2355,2355,0
20240509,133400,1305105245,2355,2355,2355,2355,1
20240509,133300,1305102890,2355,2355,2355,2355,195
20240509,133200,1304643665,2355,2355,2355,2355,425
20240509,133100,1303642790,2350,2350,2350,2350,802
20240509,133000,1301758090,2350,2350,2350,2350,349
20240509,132900,1300937940,2350,2350,2350,2350,0
20240509,132800,1300937940,2350,2350,2350,2350,141
20240509,132700,1300606590,2350,2350,2350,2350,0
20240509,132600,1300606590,2350,2350,2350,2350,100
20240509,132500,1300371590,2355,2350,2355,2350,500
20240509,132400,1299194590,2350,2350,2350,2350,5539
20240509,132300,1286177940,2350,2345,2350,2345,94
20240509,132200,1285957460,2345,2350,2350,2345,84
20240509,132100,1285760430,2350,2350,2355,2350,3212
20240509,132000,1278211930,2355,2355,2355,2355,13
20240509,131900,1278181315,2355,2355,2355,2355,41
20240509,131800,1278084760,2355,2355,2355,2355,0
20240509,131700,1278084760,2355,2355,2355,2355,1
20240509,131600,1278082405,2355,2355,2355,2355,2
20240509,131500,1278077695,2355,2355,2355,2345,176
20240509,131400,1277664950,2345,2355,2360,2345,306
20240509,131300,1276946215,2355,2355,2355,2355,1
20240509,131200,1276943860,2350,2350,2350,2350,0
20240509,131100,1276943860,2350,2350,2355,2350,5
20240509,131000,1276932105,2340,2340,2340,2340,0
20240509,130900,1276932105,2340,2350,2350,2340,4380
20240509,130800,1266671720,2355,2355,2355,2355,130
20240509,130700,1266365570,2350,2350,2350,2350,0
20240509,130600,1266365570,2350,2355,2355,2350,487
20240509,130500,1265221110,2355,2350,2355,2350,560
20240509,130400,1263905065,2350,2350,2350,2350,48
20240509,130300,1263792265,2350,2340,2350,2340,689
20240509,130200,1262179605,2340,2340,2340,2340,0
20240509,130100,1262179605,2340,2340,2340,2340,70
20240509,130000,1262015805,2340,2355,2355,2340,1613
20240509,125900,1258237715,2355,2355,2355,2355,597
20240509,125800,1256831780,2355,2355,2355,2355,200
20240509,125700,1256360780,2355,2355,2355,2355,70
20240509,125600,1256195930,2355,2350,2355,2350,2458
20240509,125500,1250418805,2345,2345,2345,2345,0
20240509,125400,1250418805,2345,2350,2350,2340,513
20240509,125300,1249215860,2350,2355,2360,2350,604
20240509,125200,1247795045,2360,2350,2360,2350,3079
20240509,125100,1240549750,2350,2350,2350,2350,200
20240509,125000,1240079750,2345,2340,2345,2340,1103
20240509,124900,1237494715,2340,2340,2340,2340,1076
20240509,124800,1234976875,2345,2345,2345,2345,1
20240509,124700,1234974530,2345,2345,2345,2345,6
20240509,124600,1234960460,2345,2345,2350,2345,223
20240509,124500,1234437170,2350,2355,2355,2350,77
20240509,124400,1234256020,2355,2345,2355,2345,942
20240509,124300,1232042040,2350,2340,2350,2340,2608
20240509,124200,1225934160,2335,2335,2335,2335,140
20240509,124100,1225607260,2335,2335,2335,2335,600
20240509,124000,1224206260,2330,2330,2330,2330,0
20240509,123900,1224206260,2330,2330,2330,2330,419
20240509,123800,1223229990,2335,2335,2335,2335,511
20240509,123700,1222036805,2335,2335,2335,2335,500
20240509,123600,1220869305,2325,2325,2325,2325,0
20240509,123500,1220869305,2325,2330,2330,2325,1565
20240509,123400,1217229835,2330,2330,2330,2330,959
20240509,123300,1214995365,2330,2330,2330,2330,122
20240509,123200,1214711105,2330,2330,2330,2330,388
20240509,123100,1213807065,2330,2330,2330,2330,522
20240509,123000,1212590805,2330,2330,2330,2330,144
20240509,122900,1212255285,2325,2330,2330,2325,1239
20240509,122800,1209374565,2330,2330,2330,2330,216
20240509,122700,1208871285,2330,2330,2330,2330,61
20240509,122600,1208729155,2330,2330,2330,2330,188
20240509,122500,1208291115,2330,2330,2330,2330,251
20240509,122400,1207706285,2320,2325,2325,2320,1178
20240509,122300,1204971725,2325,2330,2330,2325,1010
20240509,122200,1202623445,2330,2335,2335,2330,51
20240509,122100,1202504610,2330,2325,2330,2325,198
20240509,122000,1202044255,2325,2330,2330,2325,3902
20240509,121900,1192952605,2340,2340,2340,2340,1
20240509,121800,1192950265,2325,2340,2340,2325,361
20240509,121700,1192109125,2340,2340,2340,2340,0
20240509,121600,1192109125,2340,2340,2345,2340,103
20240509,121500,1191867990,2340,2340,2340,2340,118
20240509,121400,1191591870,2340,2340,2340,2330,637
20240509,121300,1190102390,2340,2340,2340,2330,404
20240509,121200,1189157095,2340,2335,2340,2335,1134
20240509,121100,1186508435,2330,2330,2330,2330,0
20240509,121000,1186508435,2330,2330,2330,2330,0
20240509,120900,1186508435,2330,2330,2330,2330,190
20240509,120800,1186065735,2330,2330,2330,2330,0
20240509,120700,1186065735,2330,2330,2330,2330,0
20240509,120600,1186065735,2330,2330,2330,2330,22
20240509,120500,1186014475,2330,2330,2330,2330,0
20240509,120400,1186014475,2330,2330,2330,2330,28
20240509,120300,1185949235,2320,2325,2330,2320,2264
20240509,120200,1180691820,2330,2320,2330,2320,1836
20240509,120100,1176423125,2325,2330,2330,2325,778
20240509,120000,1174613775,2325,2325,2325,2325,0
20240509,115900,1174613775,2325,2325,2325,2325,0
20240509,115800,1174613775,2325,2325,2325,2320,921
20240509,115700,1172476905,2325,2325,2325,2325,487
20240509,115600,1171344630,2330,2330,2330,2330,710
20240509,115500,1169690330,2330,2330,2330,2320,1035
20240509,115400,1167284065,2330,2330,2330,2330,0
20240509,115300,1167284065,2330,2325,2335,2320,1583
20240509,115200,1163606160,2330,2335,2335,2325,993
20240509,115100,1161297420,2330,2325,2335,2325,144
20240509,115000,1160962600,2325,2330,2330,2315,5245
20240509,114900,1148819730,2335,2330,2335,2320,1587
20240509,114800,1145136910,2335,2335,2335,2320,5042
20240509,114700,1133430235,2335,2330,2335,2325,2215
20240509,114600,1128278125,2340,2340,2340,2330,9
20240509,114500,1128257110,2335,2335,2340,2325,507
20240509,114400,1127075775,2335,2335,2335,2330,92
20240509,114300,1126860970,2340,2335,2340,2335,215
20240509,114200,1126358685,2335,2335,2335,2335,413
20240509,114100,1125394330,2335,2335,2335,2325,27
20240509,114000,1125331445,2335,2330,2335,2325,1331
20240509,113900,1122234660,2330,2330,2330,2330,258
20240509,113800,1121633520,2330,2330,2330,2325,1867
20240509,113700,1117289410,2335,2340,2340,2335,825
20240509,113600,1115362960,2335,2340,2340,2330,4041
20240509,113500,1105941295,2340,2340,2340,2340,1675
20240509,113400,1102021795,2340,2350,2350,2340,1460
20240509,113300,1098590805,2340,2340,2350,2340,466
20240509,113200,1097500245,2345,2350,2355,2340,4023
20240509,113100,1088067355,2355,2360,2360,2355,2990
20240509,113000,1081025715,2365,2365,2365,2365,0
20240509,112900,1081025715,2365,2365,2370,2365,210
20240509,112800,1080529060,2360,2360,2360,2360,0
20240509,112700,1080529060,2360,2355,2360,2355,581
20240509,112600,1079158395,2360,2360,2360,2360,936
20240509,112500,1076949435,2360,2360,2360,2355,371
20240509,112400,1076074695,2355,2365,2365,2355,163
20240509,112300,1075689830,2360,2360,2365,2360,338
20240509,112200,1074892100,2360,2360,2360,2360,31
20240509,112100,1074818940,2350,2355,2360,2350,1097
20240509,112000,1072237450,2355,2355,2355,2355,54
20240509,111900,1072110280,2355,2350,2355,2350,2717
20240509,111800,1065721095,2350,2350,2350,2350,675
20240509,111700,1064134845,2350,2350,2350,2350,70
20240509,111600,1063970345,2355,2350,2355,2350,730
20240509,111500,1062254835,2350,2350,2350,2350,620
20240509,111400,1060797835,2350,2350,2350,2350,438
20240509,111300,1059768535,2345,2345,2345,2345,310
20240509,111200,1059041585,2345,2345,2345,2345,1672
20240509,111100,1055120745,2345,2350,2350,2345,19
20240509,111000,1055076130,2350,2340,2350,2340,1780
20240509,110900,1050903230,2340,2340,2340,2340,100
20240509,110800,1050669230,2340,2340,2340,2335,47
20240509,110700,1050559350,2340,2340,2340,2340,33
20240509,110600,1050482130,2340,2335,2340,2335,108
20240509,110500,1050229700,2335,2335,2335,2335,3625
20240509,110400,1041765325,2340,2330,2340,2330,4343
20240509,110300,1031645000,2335,2345,2345,2330,2249
20240509,110200,1026393405,2335,2335,2340,2335,5371
20240509,110100,1013846675,2335,2335,2335,2335,0
20240509,110000,1013846675,2335,2335,2335,2330,956
20240509,105900,1011615415,2330,2330,2330,2320,1912
20240509,105800,1007161515,2330,2335,2340,2330,3001
20240509,105700,1000160800,2330,2325,2330,2320,1123
20240509,105600,997552240,2330,2320,2330,2315,10130
20240509,105500,974042555,2325,2330,2335,2325,5441
20240509,105400,961375120,2330,2330,2335,2325,2307
20240509,105300,955999940,2330,2330,2335,2325,9588
20240509,105200,933665020,2325,2335,2335,2320,1136
20240509,105100,931022630,2340,2325,2340,2315,9485
20240509,105000,908949665,2330,2335,2345,2320,5995
20240509,104900,895006590,2330,2355,2355,2320,16087
20240509,104800,857489070,2355,2350,2355,2345,3424
20240509,104700,849452360,2350,2345,2360,2345,5560
20240509,104600,836409380,2350,2355,2360,2345,2790
20240509,104500,829856845,2360,2350,2360,2345,8104
20240509,104400,810851310,2355,2355,2355,2340,8012
20240509,104300,792057130,2350,2375,2375,2350,21746
20240509,104200,740866105,2375,2380,2380,2375,200
20240509,104100,740390605,2370,2375,2375,2370,5133
20240509,104000,728224820,2375,2380,2380,2375,3234
20240509,103900,720533335,2380,2380,2380,2375,1765
20240509,103800,716334135,2380,2385,2390,2375,3384
20240509,103700,708281515,2385,2380,2395,2380,2550
20240509,103600,702199360,2385,2380,2385,2380,2178
20240509,103500,697011760,2385,2385,2390,2380,100
20240509,103400,696773400,2380,2395,2395,2380,7287
20240509,103300,679426700,2390,2395,2400,2385,1670
20240509,103200,675443675,2390,2395,2395,2390,109
20240509,103100,675182645,2385,2395,2395,2385,2305
20240509,103000,669672225,2390,2390,2405,2390,2066
20240509,102900,664734460,2395,2405,2405,2390,117
20240509,102800,664454605,2395,2395,2405,2395,4215
20240509,102700,654359650,2405,2400,2405,2395,2085
20240509,102600,649358225,2400,2405,2405,2400,2272
20240509,102500,643905405,2400,2405,2405,2395,2223
20240509,102400,638569630,2390,2395,2410,2390,2003
20240509,102300,633772040,2400,2405,2405,2400,1729
20240509,102200,629619030,2410,2410,2410,2410,11
20240509,102100,629592520,2410,2415,2415,2405,12
20240509,102000,629563590,2420,2415,2420,2415,212
20240509,101900,629051060,2415,2410,2415,2410,308
20240509,101800,628308775,2410,2420,2420,2410,182
20240509,101700,627869935,2420,2410,2420,2410,771
20240509,101600,626011350,2410,2405,2410,2405,584
20240509,101500,624604865,2400,2395,2400,2395,1200
20240509,101400,621730840,2395,2390,2395,2385,2871
20240509,101300,614877540,2385,2390,2390,2385,2321
20240509,101200,609337860,2385,2385,2385,2385,1256
20240509,101100,606342300,2390,2385,2390,2380,276
20240509,101000,605683630,2385,2380,2385,2380,561
20240509,100900,604347685,2380,2385,2390,2380,5325
20240509,100800,591648565,2385,2395,2395,2385,5315
20240509,100700,578949680,2400,2405,2405,2400,199
20240509,100600,578471235,2400,2400,2400,2400,60
20240509,100500,578327235,2405,2410,2410,2395,7570
20240509,100400,560159100,2410,2405,2410,2400,707
20240509,100300,558461055,2400,2405,2410,2400,308
20240509,100200,557718815,2400,2405,2405,2400,888
20240509,100100,555586580,2405,2405,2405,2405,100
20240509,100000,555346080,2405,2410,2410,2400,7250
20240509,095900,537928010,2410,2415,2415,2400,5251
20240509,095800,525304775,2420,2400,2420,2400,4337
20240509,095700,514895415,2400,2390,2400,2390,1250
20240509,095600,511900790,2390,2390,2395,2380,1259
20240509,095500,508895320,2390,2405,2405,2380,29781
20240509,095400,437684130,2410,2405,2410,2400,3360
20240509,095300,429614380,2405,2435,2435,2405,6389
20240509,095200,414237285,2435,2410,2435,2410,4152
20240509,095100,404230360,2410,2415,2415,2405,3107
20240509,095000,396742570,2410,2420,2425,2410,3130
20240509,094900,389181135,2415,2430,2430,2415,5077
20240509,094800,376897410,2430,2435,2435,2425,4570
20240509,094700,365798470,2430,2435,2435,2430,3530
20240509,094600,357214995,2440,2435,2440,2435,404
20240509,094500,356231235,2430,2445,2445,2430,3200
20240509,094400,348439570,2455,2455,2455,2450,18
20240509,094300,348395435,2455,2455,2455,2455,8
20240509,094200,348375795,2455,2455,2455,2455,11
20240509,094100,348348790,2455,2450,2455,2450,54
20240509,094000,348216475,2450,2450,2450,2450,1223
20240509,093900,345220125,2450,2445,2450,2440,2088
20240509,093800,340124925,2445,2450,2450,2445,67
20240509,093700,339961100,2435,2450,2450,2435,38
20240509,093600,339868465,2450,2450,2450,2450,1
20240509,093500,339866015,2450,2450,2450,2450,50
20240509,093400,339743515,2450,2440,2450,2440,1995
20240509,093300,334874650,2440,2435,2440,2435,221
20240509,093200,334336445,2435,2435,2435,2435,201
20240509,093100,333847010,2440,2440,2440,2440,6
20240509,093000,333832370,2435,2450,2450,2435,117
20240509,092900,333546855,2450,2450,2455,2440,464
20240509,092800,332413430,2450,2450,2455,2450,54
20240509,092700,332281030,2450,2440,2450,2435,982
20240509,092600,329888565,2440,2445,2455,2440,795
20240509,092500,327946550,2450,2450,2455,2440,2233
20240509,092400,322484715,2455,2465,2465,2440,9726
20240509,092300,298664805,2465,2470,2470,2460,633
20240509,092200,297101920,2470,2465,2470,2460,470
20240509,092100,295945480,2465,2465,2470,2450,1517
20240509,092000,292217275,2465,2475,2475,2455,598
20240509,091900,290746005,2470,2465,2475,2460,1580
20240509,091800,286843155,2465,2455,2465,2450,618
20240509,091700,285323930,2450,2450,2460,2440,1943
20240509,091600,280577880,2455,2455,2460,2445,931
20240509,091500,278296930,2445,2440,2465,2435,3848
20240509,091400,268891710,2435,2445,2470,2435,5701
20240509,091300,254972215,2445,2435,2445,2430,1175
20240509,091200,252106195,2435,2430,2445,2425,980
20240509,091100,249720120,2425,2440,2440,2410,4911
20240509,091000,237873290,2440,2470,2470,2385,30391
20240509,090900,163927930,2470,2475,2475,2460,1098
20240509,090800,161219815,2470,2465,2470,2460,1409
20240509,090700,157746075,2460,2490,2505,2460,11402
20240509,090600,129569750,2510,2505,2510,2495,2047
20240509,090500,124449710,2500,2515,2535,2500,6320
20240509,090400,108523165,2515,2495,2515,2480,4159
20240509,090300,98097820,2480,2500,2500,2475,5230
20240509,090200,85090895,2480,2465,2525,2465,6400
20240509,090100,69135275,2465,2460,2470,2460,9852
20240509,090000,44812980,2465,2440,2470,2440,18270