KissMeData/263800/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,205700,1338730800,6350,6350,6350,6350,4888
20240503,205600,1338730800,6350,6350,6350,6350,0
20240503,205500,1338730800,6350,6350,6350,6350,0
20240503,205400,1338730800,6350,6350,6350,6350,0
20240503,205300,1338730800,6350,6350,6350,6350,0
20240503,205200,1338730800,6350,6350,6350,6350,0
20240503,205100,1338730800,6350,6350,6350,6350,0
20240503,205000,1338730800,6350,6350,6350,6350,0
20240503,204900,1338730800,6350,6350,6350,6350,0
20240503,204800,1338730800,6350,6350,6350,6350,0
20240503,204700,1338730800,6350,6350,6350,6350,0
20240503,204600,1338730800,6350,6350,6350,6350,0
20240503,204500,1338730800,6350,6350,6350,6350,0
20240503,204400,1338730800,6350,6350,6350,6350,0
20240503,204300,1338730800,6350,6350,6350,6350,0
20240503,204200,1338730800,6350,6350,6350,6350,0
20240503,204100,1338730800,6350,6350,6350,6350,0
20240503,204000,1338730800,6350,6350,6350,6350,0
20240503,203900,1338730800,6350,6350,6350,6350,0
20240503,203800,1338730800,6350,6350,6350,6350,0
20240503,203700,1338730800,6350,6350,6350,6350,0
20240503,203600,1338730800,6350,6350,6350,6350,0
20240503,203500,1338730800,6350,6350,6350,6350,0
20240503,203400,1338730800,6350,6350,6350,6350,0
20240503,203300,1338730800,6350,6350,6350,6350,0
20240503,203200,1338730800,6350,6350,6350,6350,0
20240503,203100,1338730800,6350,6350,6350,6350,0
20240503,203000,1338730800,6350,6350,6350,6350,0
20240503,202900,1338730800,6350,6350,6350,6350,0
20240503,202800,1338730800,6350,6350,6350,6350,0
20240503,202700,1338730800,6350,6350,6350,6350,4888
20240503,202600,1338730800,6350,6350,6350,6350,0
20240503,202500,1338730800,6350,6350,6350,6350,0
20240503,202400,1338730800,6350,6350,6350,6350,0
20240503,202300,1338730800,6350,6350,6350,6350,0
20240503,202200,1338730800,6350,6350,6350,6350,0
20240503,202100,1338730800,6350,6350,6350,6350,0
20240503,202000,1338730800,6350,6350,6350,6350,0
20240503,201900,1338730800,6350,6350,6350,6350,0
20240503,201800,1338730800,6350,6350,6350,6350,0
20240503,201700,1338730800,6350,6350,6350,6350,0
20240503,201600,1338730800,6350,6350,6350,6350,0
20240503,201500,1338730800,6350,6350,6350,6350,0
20240503,201400,1338730800,6350,6350,6350,6350,0
20240503,201300,1338730800,6350,6350,6350,6350,0
20240503,201200,1338730800,6350,6350,6350,6350,0
20240503,201100,1338730800,6350,6350,6350,6350,0
20240503,201000,1338730800,6350,6350,6350,6350,0
20240503,200900,1338730800,6350,6350,6350,6350,0
20240503,200800,1338730800,6350,6350,6350,6350,0
20240503,200700,1338730800,6350,6350,6350,6350,0
20240503,200600,1338730800,6350,6350,6350,6350,0
20240503,200500,1338730800,6350,6350,6350,6350,0
20240503,200400,1338730800,6350,6350,6350,6350,0
20240503,200300,1338730800,6350,6350,6350,6350,0
20240503,200200,1338730800,6350,6350,6350,6350,0
20240503,200100,1338730800,6350,6350,6350,6350,0
20240503,200000,1338730800,6350,6350,6350,6350,0
20240503,195900,1338730800,6350,6350,6350,6350,0
20240503,195800,1338730800,6350,6350,6350,6350,0
20240503,195700,1338730800,6350,6350,6350,6350,4888
20240503,195600,1338730800,6350,6350,6350,6350,0
20240503,195500,1338730800,6350,6350,6350,6350,0
20240503,195400,1338730800,6350,6350,6350,6350,0
20240503,195300,1338730800,6350,6350,6350,6350,0
20240503,195200,1338730800,6350,6350,6350,6350,0
20240503,195100,1338730800,6350,6350,6350,6350,0
20240503,195000,1338730800,6350,6350,6350,6350,0
20240503,194900,1338730800,6350,6350,6350,6350,0
20240503,194800,1338730800,6350,6350,6350,6350,0
20240503,194700,1338730800,6350,6350,6350,6350,0
20240503,194600,1338730800,6350,6350,6350,6350,0
20240503,194500,1338730800,6350,6350,6350,6350,0
20240503,194400,1338730800,6350,6350,6350,6350,0
20240503,194300,1338730800,6350,6350,6350,6350,0
20240503,194200,1338730800,6350,6350,6350,6350,0
20240503,194100,1338730800,6350,6350,6350,6350,0
20240503,194000,1338730800,6350,6350,6350,6350,0
20240503,193900,1338730800,6350,6350,6350,6350,0
20240503,193800,1338730800,6350,6350,6350,6350,0
20240503,193700,1338730800,6350,6350,6350,6350,0
20240503,193600,1338730800,6350,6350,6350,6350,0
20240503,193500,1338730800,6350,6350,6350,6350,0
20240503,193400,1338730800,6350,6350,6350,6350,0
20240503,193300,1338730800,6350,6350,6350,6350,0
20240503,193200,1338730800,6350,6350,6350,6350,0
20240503,193100,1338730800,6350,6350,6350,6350,0
20240503,193000,1338730800,6350,6350,6350,6350,0
20240503,192900,1338730800,6350,6350,6350,6350,0
20240503,192800,1338730800,6350,6350,6350,6350,0
20240503,192700,1338730800,6350,6350,6350,6350,4888
20240503,192600,1338730800,6350,6350,6350,6350,0
20240503,192500,1338730800,6350,6350,6350,6350,0
20240503,192400,1338730800,6350,6350,6350,6350,0
20240503,192300,1338730800,6350,6350,6350,6350,0
20240503,192200,1338730800,6350,6350,6350,6350,0
20240503,192100,1338730800,6350,6350,6350,6350,0
20240503,192000,1338730800,6350,6350,6350,6350,0
20240503,191900,1338730800,6350,6350,6350,6350,0
20240503,191800,1338730800,6350,6350,6350,6350,0
20240503,191700,1338730800,6350,6350,6350,6350,0
20240503,191600,1338730800,6350,6350,6350,6350,0
20240503,191500,1338730800,6350,6350,6350,6350,0
20240503,191400,1338730800,6350,6350,6350,6350,0
20240503,191300,1338730800,6350,6350,6350,6350,0
20240503,191200,1338730800,6350,6350,6350,6350,0
20240503,191100,1338730800,6350,6350,6350,6350,0
20240503,191000,1338730800,6350,6350,6350,6350,0
20240503,190900,1338730800,6350,6350,6350,6350,0
20240503,190800,1338730800,6350,6350,6350,6350,0
20240503,190700,1338730800,6350,6350,6350,6350,0
20240503,190600,1338730800,6350,6350,6350,6350,0
20240503,190500,1338730800,6350,6350,6350,6350,0
20240503,190400,1338730800,6350,6350,6350,6350,0
20240503,190300,1338730800,6350,6350,6350,6350,0
20240503,190200,1338730800,6350,6350,6350,6350,0
20240503,190100,1338730800,6350,6350,6350,6350,0
20240503,190000,1338730800,6350,6350,6350,6350,0
20240503,185900,1338730800,6350,6350,6350,6350,0
20240503,185800,1338730800,6350,6350,6350,6350,0
20240503,185700,1338730800,6350,6350,6350,6350,4888
20240503,185600,1338730800,6350,6350,6350,6350,0
20240503,185500,1338730800,6350,6350,6350,6350,0
20240503,185400,1338730800,6350,6350,6350,6350,0
20240503,185300,1338730800,6350,6350,6350,6350,0
20240503,185200,1338730800,6350,6350,6350,6350,0
20240503,185100,1338730800,6350,6350,6350,6350,0
20240503,185000,1338730800,6350,6350,6350,6350,0
20240503,184900,1338730800,6350,6350,6350,6350,0
20240503,184800,1338730800,6350,6350,6350,6350,0
20240503,184700,1338730800,6350,6350,6350,6350,0
20240503,184600,1338730800,6350,6350,6350,6350,0
20240503,184500,1338730800,6350,6350,6350,6350,0
20240503,184400,1338730800,6350,6350,6350,6350,0
20240503,184300,1338730800,6350,6350,6350,6350,0
20240503,184200,1338730800,6350,6350,6350,6350,0
20240503,184100,1338730800,6350,6350,6350,6350,0
20240503,184000,1338730800,6350,6350,6350,6350,0
20240503,183900,1338730800,6350,6350,6350,6350,0
20240503,183800,1338730800,6350,6350,6350,6350,0
20240503,183700,1338730800,6350,6350,6350,6350,0
20240503,183600,1338730800,6350,6350,6350,6350,0
20240503,183500,1338730800,6350,6350,6350,6350,0
20240503,183400,1338730800,6350,6350,6350,6350,0
20240503,183300,1338730800,6350,6350,6350,6350,0
20240503,183200,1338730800,6350,6350,6350,6350,0
20240503,183100,1338730800,6350,6350,6350,6350,0
20240503,183000,1338730800,6350,6350,6350,6350,0
20240503,182900,1338730800,6350,6350,6350,6350,0
20240503,182800,1338730800,6350,6350,6350,6350,0
20240503,182700,1338730800,6350,6350,6350,6350,4888
20240503,182600,1338730800,6350,6350,6350,6350,0
20240503,182500,1338730800,6350,6350,6350,6350,0
20240503,182400,1338730800,6350,6350,6350,6350,0
20240503,182300,1338730800,6350,6350,6350,6350,0
20240503,182200,1338730800,6350,6350,6350,6350,0
20240503,182100,1338730800,6350,6350,6350,6350,0
20240503,182000,1338730800,6350,6350,6350,6350,0
20240503,181900,1338730800,6350,6350,6350,6350,0
20240503,181800,1338730800,6350,6350,6350,6350,0
20240503,181700,1338730800,6350,6350,6350,6350,0
20240503,181600,1338730800,6350,6350,6350,6350,0
20240503,181500,1338730800,6350,6350,6350,6350,0
20240503,181400,1338730800,6350,6350,6350,6350,0
20240503,181300,1338730800,6350,6350,6350,6350,0
20240503,181200,1338730800,6350,6350,6350,6350,0
20240503,181100,1338730800,6350,6350,6350,6350,0
20240503,181000,1338730800,6350,6350,6350,6350,0
20240503,180900,1338730800,6350,6350,6350,6350,0
20240503,180800,1338730800,6350,6350,6350,6350,0
20240503,180700,1338730800,6350,6350,6350,6350,0
20240503,180600,1338730800,6350,6350,6350,6350,0
20240503,180500,1338730800,6350,6350,6350,6350,0
20240503,180400,1338730800,6350,6350,6350,6350,0
20240503,180300,1338730800,6350,6350,6350,6350,0
20240503,180200,1338730800,6350,6350,6350,6350,0
20240503,180100,1338730800,6350,6350,6350,6350,0
20240503,180000,1338730800,6350,6350,6350,6350,0
20240503,175900,1338730800,6350,6350,6350,6350,0
20240503,175800,1338730800,6350,6350,6350,6350,0
20240503,175700,1338730800,6350,6350,6350,6350,4888
20240503,175600,1338730800,6350,6350,6350,6350,0
20240503,175500,1338730800,6350,6350,6350,6350,0
20240503,175400,1338730800,6350,6350,6350,6350,0
20240503,175300,1338730800,6350,6350,6350,6350,0
20240503,175200,1338730800,6350,6350,6350,6350,0
20240503,175100,1338730800,6350,6350,6350,6350,0
20240503,175000,1338730800,6350,6350,6350,6350,0
20240503,174900,1338730800,6350,6350,6350,6350,0
20240503,174800,1338730800,6350,6350,6350,6350,0
20240503,174700,1338730800,6350,6350,6350,6350,0
20240503,174600,1338730800,6350,6350,6350,6350,0
20240503,174500,1338730800,6350,6350,6350,6350,0
20240503,174400,1338730800,6350,6350,6350,6350,0
20240503,174300,1338730800,6350,6350,6350,6350,0
20240503,174200,1338730800,6350,6350,6350,6350,0
20240503,174100,1338730800,6350,6350,6350,6350,0
20240503,174000,1338730800,6350,6350,6350,6350,0
20240503,173900,1338730800,6350,6350,6350,6350,0
20240503,173800,1338730800,6350,6350,6350,6350,0
20240503,173700,1338730800,6350,6350,6350,6350,0
20240503,173600,1338730800,6350,6350,6350,6350,0
20240503,173500,1338730800,6350,6350,6350,6350,0
20240503,173400,1338730800,6350,6350,6350,6350,0
20240503,173300,1338730800,6350,6350,6350,6350,0
20240503,173200,1338730800,6350,6350,6350,6350,0
20240503,173100,1338730800,6350,6350,6350,6350,0
20240503,173000,1338730800,6350,6350,6350,6350,0
20240503,172900,1338730800,6350,6350,6350,6350,0
20240503,172800,1338730800,6350,6350,6350,6350,0
20240503,172700,1338730800,6350,6350,6350,6350,4888
20240503,172600,1338730800,6350,6350,6350,6350,0
20240503,172500,1338730800,6350,6350,6350,6350,0
20240503,172400,1338730800,6350,6350,6350,6350,0
20240503,172300,1338730800,6350,6350,6350,6350,0
20240503,172200,1338730800,6350,6350,6350,6350,0
20240503,172100,1338730800,6350,6350,6350,6350,0
20240503,172000,1338730800,6350,6350,6350,6350,0
20240503,171900,1338730800,6350,6350,6350,6350,0
20240503,171800,1338730800,6350,6350,6350,6350,0
20240503,171700,1338730800,6350,6350,6350,6350,0
20240503,171600,1338730800,6350,6350,6350,6350,0
20240503,171500,1338730800,6350,6350,6350,6350,0
20240503,171400,1338730800,6350,6350,6350,6350,0
20240503,171300,1338730800,6350,6350,6350,6350,0
20240503,171200,1338730800,6350,6350,6350,6350,0
20240503,171100,1338730800,6350,6350,6350,6350,0
20240503,171000,1338730800,6350,6350,6350,6350,0
20240503,170900,1338730800,6350,6350,6350,6350,0
20240503,170800,1338730800,6350,6350,6350,6350,0
20240503,170700,1338730800,6350,6350,6350,6350,0
20240503,170600,1338730800,6350,6350,6350,6350,0
20240503,170500,1338730800,6350,6350,6350,6350,0
20240503,170400,1338730800,6350,6350,6350,6350,0
20240503,170300,1338730800,6350,6350,6350,6350,0
20240503,170200,1338730800,6350,6350,6350,6350,0
20240503,170100,1338730800,6350,6350,6350,6350,0
20240503,170000,1338730800,6350,6350,6350,6350,0
20240503,165900,1338730800,6350,6350,6350,6350,0
20240503,165800,1338730800,6350,6350,6350,6350,0
20240503,165700,1338730800,6350,6350,6350,6350,4888
20240503,165600,1338730800,6350,6350,6350,6350,0
20240503,165500,1338730800,6350,6350,6350,6350,0
20240503,165400,1338730800,6350,6350,6350,6350,0
20240503,165300,1338730800,6350,6350,6350,6350,0
20240503,165200,1338730800,6350,6350,6350,6350,0
20240503,165100,1338730800,6350,6350,6350,6350,0
20240503,165000,1338730800,6350,6350,6350,6350,0
20240503,164900,1338730800,6350,6350,6350,6350,0
20240503,164800,1338730800,6350,6350,6350,6350,0
20240503,164700,1338730800,6350,6350,6350,6350,0
20240503,164600,1338730800,6350,6350,6350,6350,0
20240503,164500,1338730800,6350,6350,6350,6350,0
20240503,164400,1338730800,6350,6350,6350,6350,0
20240503,164300,1338730800,6350,6350,6350,6350,0
20240503,164200,1338730800,6350,6350,6350,6350,0
20240503,164100,1338730800,6350,6350,6350,6350,0
20240503,164000,1338730800,6350,6350,6350,6350,0
20240503,163900,1338730800,6350,6350,6350,6350,0
20240503,163800,1338730800,6350,6350,6350,6350,0
20240503,163700,1338730800,6350,6350,6350,6350,0
20240503,163600,1338730800,6350,6350,6350,6350,0
20240503,163500,1338730800,6350,6350,6350,6350,0
20240503,163400,1338730800,6350,6350,6350,6350,0
20240503,163300,1338730800,6350,6350,6350,6350,0
20240503,163200,1338730800,6350,6350,6350,6350,0
20240503,163100,1338730800,6350,6350,6350,6350,0
20240503,163000,1338730800,6350,6350,6350,6350,0
20240503,162900,1338730800,6350,6350,6350,6350,0
20240503,162800,1338730800,6350,6350,6350,6350,0
20240503,162700,1338730800,6350,6350,6350,6350,4888
20240503,162600,1338730800,6350,6350,6350,6350,0
20240503,162500,1338730800,6350,6350,6350,6350,0
20240503,162400,1338730800,6350,6350,6350,6350,0
20240503,162300,1338730800,6350,6350,6350,6350,0
20240503,162200,1338730800,6350,6350,6350,6350,0
20240503,162100,1338730800,6350,6350,6350,6350,0
20240503,162000,1338730800,6350,6350,6350,6350,0
20240503,161900,1338730800,6350,6350,6350,6350,0
20240503,161800,1338730800,6350,6350,6350,6350,0
20240503,161700,1338730800,6350,6350,6350,6350,0
20240503,161600,1338730800,6350,6350,6350,6350,0
20240503,161500,1338730800,6350,6350,6350,6350,0
20240503,161400,1338730800,6350,6350,6350,6350,0
20240503,161300,1338730800,6350,6350,6350,6350,0
20240503,161200,1338730800,6350,6350,6350,6350,0
20240503,161100,1338730800,6350,6350,6350,6350,0
20240503,161000,1338730800,6350,6350,6350,6350,0
20240503,160900,1338730800,6350,6350,6350,6350,0
20240503,160800,1338730800,6350,6350,6350,6350,0
20240503,160700,1338730800,6350,6350,6350,6350,0
20240503,160600,1338730800,6350,6350,6350,6350,0
20240503,160500,1338730800,6350,6350,6350,6350,0
20240503,160400,1338730800,6350,6350,6350,6350,0
20240503,160300,1338730800,6350,6350,6350,6350,0
20240503,160200,1338730800,6350,6350,6350,6350,0
20240503,160100,1338730800,6350,6350,6350,6350,0
20240503,160000,1338730800,6350,6350,6350,6350,0
20240503,155900,1338730800,6350,6350,6350,6350,0
20240503,155800,1338730800,6350,6350,6350,6350,0
20240503,155700,1338730800,6350,6350,6350,6350,4888
20240503,155600,1338730800,6350,6350,6350,6350,0
20240503,155500,1338730800,6350,6350,6350,6350,0
20240503,155400,1338730800,6350,6350,6350,6350,0
20240503,155300,1338730800,6350,6350,6350,6350,0
20240503,155200,1338730800,6350,6350,6350,6350,0
20240503,155100,1338730800,6350,6350,6350,6350,0
20240503,155000,1338730800,6350,6350,6350,6350,0
20240503,154900,1338730800,6350,6350,6350,6350,0
20240503,154800,1338730800,6350,6350,6350,6350,0
20240503,154700,1338730800,6350,6350,6350,6350,0
20240503,154600,1338730800,6350,6350,6350,6350,0
20240503,154500,1338730800,6350,6350,6350,6350,0
20240503,154400,1338730800,6350,6350,6350,6350,0
20240503,154300,1338730800,6350,6350,6350,6350,0
20240503,154200,1338730800,6350,6350,6350,6350,0
20240503,154100,1338730800,6350,6350,6350,6350,0
20240503,154000,1338730800,6350,6350,6350,6350,0
20240503,153900,1338730800,6350,6350,6350,6350,0
20240503,153800,1338730800,6350,6350,6350,6350,0
20240503,153700,1338730800,6350,6350,6350,6350,0
20240503,153600,1338730800,6350,6350,6350,6350,0
20240503,153500,1338730800,6350,6350,6350,6350,0
20240503,153400,1338730800,6350,6350,6350,6350,0
20240503,153300,1338730800,6350,6350,6350,6350,0
20240503,153200,1338730800,6350,6350,6350,6350,0
20240503,153100,1338730800,6350,6350,6350,6350,0
20240503,153000,1338730800,6350,6350,6350,6350,4888
20240503,152900,1307692000,6350,6350,6350,6350,0
20240503,152800,1307692000,6350,6350,6350,6350,0
20240503,152700,1307692000,6350,6350,6350,6350,0
20240503,152600,1307692000,6350,6350,6350,6350,0
20240503,152500,1307692000,6350,6350,6350,6350,0
20240503,152400,1307692000,6350,6350,6350,6350,0
20240503,152300,1307692000,6350,6350,6350,6350,0
20240503,152200,1307692000,6350,6350,6350,6350,0
20240503,152100,1307692000,6350,6350,6350,6350,0
20240503,152000,1307692000,6350,6350,6350,6350,0
20240503,151900,1307692000,6350,6340,6350,6330,1528
20240503,151800,1298008090,6340,6340,6340,6330,668
20240503,151700,1293779000,6330,6340,6350,6330,350
20240503,151600,1291561970,6330,6340,6350,6330,955
20240503,151500,1285507120,6350,6330,6350,6330,528
20240503,151400,1282164700,6350,6340,6350,6320,378
20240503,151300,1279773560,6350,6340,6350,6320,212
20240503,151200,1278428960,6320,6340,6350,6320,2061
20240503,151100,1265365450,6340,6330,6340,6320,970
20240503,151000,1259225720,6330,6330,6350,6330,2902
20240503,150900,1240856020,6350,6350,6350,6330,89
20240503,150800,1240291830,6350,6350,6350,6330,36
20240503,150700,1240063830,6340,6330,6340,6330,201
20240503,150600,1238789500,6350,6340,6350,6330,112
20240503,150500,1238080410,6350,6330,6350,6330,3227
20240503,150400,1217604080,6330,6330,6330,6300,10347
20240503,150300,1152373880,6330,6330,6330,6330,731
20240503,150200,1147746650,6340,6340,6340,6340,57
20240503,150100,1147385270,6350,6350,6350,6350,0
20240503,150000,1147385270,6350,6350,6350,6350,97
20240503,145900,1146769320,6350,6350,6350,6350,0
20240503,145800,1146769320,6350,6350,6350,6330,23
20240503,145700,1146623290,6350,6340,6350,6340,1262
20240503,145600,1138622190,6350,6350,6350,6350,2
20240503,145500,1138609490,6350,6340,6350,6340,123
20240503,145400,1137828640,6340,6350,6360,6340,25
20240503,145300,1137669870,6340,6340,6340,6340,156
20240503,145200,1136680830,6350,6350,6350,6350,0
20240503,145100,1136680830,6350,6350,6350,6350,1
20240503,145000,1136674480,6340,6340,6340,6340,375
20240503,144900,1134296980,6350,6350,6350,6350,499
20240503,144800,1131128330,6360,6360,6360,6360,15
20240503,144700,1131032930,6360,6360,6360,6360,345
20240503,144600,1128838730,6360,6360,6360,6360,0
20240503,144500,1128838730,6360,6340,6360,6340,322
20240503,144400,1126794020,6350,6350,6350,6350,0
20240503,144300,1126794020,6350,6350,6350,6350,24
20240503,144200,1126641620,6350,6350,6350,6350,28
20240503,144100,1126463820,6350,6350,6350,6350,1
20240503,144000,1126457470,6350,6350,6350,6350,11
20240503,143900,1126387620,6360,6350,6360,6350,229
20240503,143800,1124933410,6340,6330,6340,6330,664
20240503,143700,1120726920,6350,6350,6350,6350,0
20240503,143600,1120726920,6350,6330,6350,6330,993
20240503,143500,1114441150,6350,6340,6350,6340,658
20240503,143400,1110269400,6330,6330,6330,6330,100
20240503,143300,1109636400,6330,6330,6340,6330,550
20240503,143200,1106154880,6330,6310,6340,6310,317
20240503,143100,1104149730,6300,6300,6300,6300,0
20240503,143000,1104149730,6300,6310,6310,6300,58
20240503,142900,1103784300,6300,6300,6300,6300,414
20240503,142800,1101176100,6300,6310,6310,6300,5537
20240503,142700,1066285510,6310,6300,6310,6300,2033
20240503,142600,1053470980,6300,6320,6320,6300,4441
20240503,142500,1025464770,6320,6330,6330,6320,2537
20240503,142400,1009430870,6330,6330,6330,6320,71
20240503,142300,1008981540,6320,6320,6320,6320,0
20240503,142200,1008981540,6320,6340,6340,6320,280
20240503,142100,1007209940,6340,6320,6340,6320,75
20240503,142000,1006735040,6330,6330,6330,6330,602
20240503,141900,1002924380,6330,6330,6330,6330,0
20240503,141800,1002924380,6330,6330,6330,6330,141
20240503,141700,1002031850,6340,6330,6340,6330,770
20240503,141600,997157250,6330,6330,6330,6330,150
20240503,141500,996207750,6330,6330,6330,6330,0
20240503,141400,996207750,6330,6330,6330,6330,151
20240503,141300,995251920,6330,6340,6340,6330,445
20240503,141200,992430660,6340,6340,6340,6340,7
20240503,141100,992386280,6330,6330,6330,6330,1850
20240503,141000,980675780,6330,6330,6330,6330,0
20240503,140900,980675780,6330,6330,6330,6330,463
20240503,140800,977744990,6340,6340,6340,6340,50
20240503,140700,977427990,6340,6340,6340,6340,71
20240503,140600,976977850,6340,6330,6340,6330,563
20240503,140500,973412430,6340,6340,6340,6340,26
20240503,140400,973247590,6340,6340,6340,6340,156
20240503,140300,972258550,6340,6350,6350,6340,110
20240503,140200,971561050,6350,6350,6350,6350,2
20240503,140100,971548350,6350,6350,6350,6350,0
20240503,140000,971548350,6350,6350,6350,6350,30
20240503,135900,971357850,6350,6330,6350,6330,639
20240503,135800,967312780,6330,6330,6330,6330,368
20240503,135700,964983340,6330,6330,6330,6330,123
20240503,135600,964204750,6330,6330,6340,6330,378
20240503,135500,961811940,6340,6340,6340,6340,10
20240503,135400,961748540,6340,6350,6350,6340,21
20240503,135300,961615390,6340,6340,6340,6340,173
20240503,135200,960518570,6350,6340,6350,6340,92
20240503,135100,959934820,6340,6350,6350,6340,21
20240503,135000,959801480,6350,6350,6350,6350,20
20240503,134900,959674480,6340,6340,6340,6340,197
20240503,134800,958425500,6350,6350,6350,6350,0
20240503,134700,958425500,6350,6350,6350,6350,110
20240503,134600,957727000,6360,6360,6360,6360,0
20240503,134500,957727000,6360,6350,6360,6350,124
20240503,134400,956938480,6340,6340,6350,6340,1085
20240503,134300,950059360,6350,6350,6350,6340,1984
20240503,134200,937479910,6350,6350,6350,6350,0
20240503,134100,937479910,6350,6350,6350,6350,0
20240503,134000,937479910,6350,6350,6350,6350,53
20240503,133900,937143360,6350,6360,6360,6350,457
20240503,133800,934240410,6360,6360,6360,6360,0
20240503,133700,934240410,6360,6360,6360,6360,2
20240503,133600,934227690,6350,6350,6350,6340,264
20240503,133500,932551890,6350,6350,6350,6350,1102
20240503,133400,925554190,6350,6360,6360,6350,549
20240503,133300,922065000,6360,6360,6360,6360,146
20240503,133200,921136440,6360,6360,6360,6360,82
20240503,133100,920614920,6360,6390,6390,6360,159
20240503,133000,919603470,6360,6360,6360,6360,268
20240503,132900,917898990,6340,6340,6340,6340,10
20240503,132800,917835590,6340,6360,6360,6340,221
20240503,132700,916434430,6360,6350,6360,6350,4874
20240503,132600,885458090,6350,6360,6360,6350,4460
20240503,132500,857134070,6360,6360,6360,6360,100
20240503,132400,856498070,6360,6360,6360,6360,11
20240503,132300,856428110,6360,6370,6370,6360,927
20240503,132200,850532170,6360,6360,6360,6360,1002
20240503,132100,844159450,6390,6370,6390,6370,36
20240503,132000,843930010,6390,6390,6390,6390,0
20240503,131900,843930010,6390,6390,6390,6390,3
20240503,131800,843910840,6390,6360,6390,6360,86
20240503,131700,843363820,6360,6360,6360,6360,0
20240503,131600,843363820,6360,6360,6360,6360,1413
20240503,131500,834377140,6360,6390,6390,6360,205
20240503,131400,833072190,6390,6390,6390,6390,1
20240503,131300,833065800,6360,6360,6390,6360,26
20240503,131200,832900310,6370,6370,6370,6370,74
20240503,131100,832428930,6380,6400,6400,6380,87
20240503,131000,831873550,6380,6400,6400,6380,2
20240503,130900,831860770,6400,6400,6400,6400,9
20240503,130800,831803170,6370,6370,6370,6370,935
20240503,130700,825847220,6370,6370,6370,6370,2
20240503,130600,825834480,6400,6380,6400,6380,17
20240503,130500,825725880,6380,6380,6380,6380,0
20240503,130400,825725880,6380,6380,6380,6380,40
20240503,130300,825470680,6380,6380,6380,6380,0
20240503,130200,825470680,6380,6380,6380,6380,100
20240503,130100,824832680,6380,6380,6380,6380,0
20240503,130000,824832680,6380,6380,6380,6380,82
20240503,125900,824309520,6380,6380,6380,6380,386
20240503,125800,821846840,6380,6380,6380,6380,100
20240503,125700,821208840,6380,6380,6380,6380,500
20240503,125600,818018840,6380,6380,6380,6370,470
20240503,125500,815020940,6370,6370,6370,6370,0
20240503,125400,815020940,6370,6370,6370,6370,44
20240503,125300,814740660,6370,6370,6370,6370,151
20240503,125200,813778790,6370,6370,6370,6370,6
20240503,125100,813740570,6360,6360,6360,6360,0
20240503,125000,813740570,6360,6360,6360,6360,0
20240503,124900,813740570,6360,6370,6370,6360,475
20240503,124800,810719490,6360,6370,6370,6360,396
20240503,124700,808200900,6370,6360,6370,6360,715
20240503,124600,803649530,6370,6370,6370,6370,895
20240503,124500,797948380,6370,6380,6380,6370,1420
20240503,124400,788896770,6380,6390,6400,6380,424
20240503,124300,786191490,6380,6380,6380,6380,40
20240503,124200,785936290,6390,6390,6390,6390,10
20240503,124100,785872390,6390,6390,6390,6390,10
20240503,124000,785808490,6390,6390,6400,6390,63
20240503,123900,785405750,6390,6390,6390,6390,16
20240503,123800,785303510,6410,6410,6410,6410,1
20240503,123700,785297100,6410,6380,6410,6380,24
20240503,123600,785143560,6380,6380,6380,6380,806
20240503,123500,780001280,6380,6380,6380,6380,5
20240503,123400,779969380,6380,6410,6410,6380,2124
20240503,123300,766411910,6410,6410,6410,6410,0
20240503,123200,766411910,6410,6410,6410,6410,0
20240503,123100,766411910,6410,6410,6410,6410,0
20240503,123000,766411910,6410,6390,6410,6390,46
20240503,122900,766117830,6400,6400,6400,6400,136
20240503,122800,765247430,6400,6400,6400,6400,20
20240503,122700,765119430,6420,6420,6420,6420,0
20240503,122600,765119430,6420,6410,6420,6410,72
20240503,122500,764657210,6420,6420,6420,6420,0
20240503,122400,764657210,6420,6420,6420,6420,2
20240503,122300,764644370,6420,6420,6420,6420,0
20240503,122200,764644370,6420,6420,6420,6420,0
20240503,122100,764644370,6420,6400,6420,6390,603
20240503,122000,760785070,6400,6400,6400,6400,0
20240503,121900,760785070,6400,6400,6400,6400,0
20240503,121800,760785070,6400,6400,6400,6400,0
20240503,121700,760785070,6400,6400,6400,6400,0
20240503,121600,760785070,6400,6400,6400,6400,26
20240503,121500,760618670,6400,6400,6400,6400,0
20240503,121400,760618670,6400,6400,6400,6400,16
20240503,121300,760516270,6400,6400,6400,6400,0
20240503,121200,760516270,6400,6390,6400,6390,2091
20240503,121100,747135950,6390,6390,6390,6390,0
20240503,121000,747135950,6390,6390,6390,6390,62
20240503,120900,746739770,6390,6390,6390,6390,0
20240503,120800,746739770,6390,6390,6390,6390,15
20240503,120700,746643920,6390,6390,6390,6390,91
20240503,120600,746062430,6390,6390,6390,6390,0
20240503,120500,746062430,6390,6390,6390,6390,21
20240503,120400,745928240,6400,6400,6400,6400,21
20240503,120300,745793840,6390,6390,6390,6390,1
20240503,120200,745787450,6390,6390,6390,6390,0
20240503,120100,745787450,6390,6400,6400,6390,431
20240503,120000,743031360,6400,6400,6400,6400,0
20240503,115900,743031360,6400,6400,6400,6400,0
20240503,115800,743031360,6400,6400,6400,6400,0
20240503,115700,743031360,6400,6400,6400,6400,0
20240503,115600,743031360,6400,6380,6400,6380,166
20240503,115500,741970580,6380,6380,6380,6380,1
20240503,115400,741964200,6390,6390,6390,6390,0
20240503,115300,741964200,6390,6390,6390,6390,316
20240503,115200,739944960,6420,6420,6420,6420,0
20240503,115100,739944960,6420,6410,6420,6410,9
20240503,115000,739887190,6420,6420,6420,6420,0
20240503,114900,739887190,6420,6420,6420,6420,0
20240503,114800,739887190,6420,6420,6420,6420,0
20240503,114700,739887190,6420,6420,6420,6420,7
20240503,114600,739842250,6420,6380,6420,6380,665
20240503,114500,735599350,6380,6380,6380,6380,500
20240503,114400,732409350,6370,6420,6420,6370,1079
20240503,114300,725488680,6420,6420,6420,6420,4
20240503,114200,725463000,6390,6390,6390,6390,1
20240503,114100,725456610,6420,6400,6420,6400,105
20240503,114000,724784550,6400,6400,6400,6400,939
20240503,113900,718774950,6420,6390,6420,6390,117
20240503,113800,718027200,6370,6380,6380,6370,102
20240503,113700,717376820,6390,6380,6390,6370,327
20240503,113600,715290470,6370,6370,6370,6370,2
20240503,113500,715277730,6370,6370,6370,6370,1617
20240503,113400,704977440,6370,6370,6370,6370,176
20240503,113300,703856320,6390,6380,6390,6380,555
20240503,113200,700315310,6380,6380,6380,6380,73
20240503,113100,699849570,6380,6380,6380,6380,1745
20240503,113000,688716470,6390,6380,6390,6380,7
20240503,112900,688671750,6380,6390,6390,6380,111
20240503,112800,687963460,6390,6390,6390,6380,66
20240503,112700,687541730,6390,6390,6390,6390,0
20240503,112600,687541730,6390,6390,6390,6390,1158
20240503,112500,680142110,6390,6390,6390,6390,1
20240503,112400,680135720,6410,6400,6410,6400,301
20240503,112300,678209220,6410,6410,6410,6410,16
20240503,112200,678106660,6410,6410,6410,6410,33
20240503,112100,677895130,6410,6410,6410,6410,4
20240503,112000,677869490,6420,6420,6420,6420,50
20240503,111900,677548490,6420,6410,6420,6410,60
20240503,111800,677163730,6420,6420,6420,6420,0
20240503,111700,677163730,6420,6420,6420,6420,0
20240503,111600,677163730,6420,6390,6420,6390,407
20240503,111500,674551850,6420,6420,6420,6420,0
20240503,111400,674551850,6420,6420,6420,6420,0
20240503,111300,674551850,6420,6420,6420,6420,31
20240503,111200,674352830,6420,6420,6420,6420,3
20240503,111100,674333570,6400,6400,6400,6400,596
20240503,111000,670519170,6400,6400,6400,6400,20
20240503,110900,670391170,6400,6400,6400,6400,4
20240503,110800,670365570,6430,6430,6430,6430,5
20240503,110700,670333420,6430,6400,6430,6400,221
20240503,110600,668918930,6400,6400,6400,6400,170
20240503,110500,667830930,6410,6410,6410,6410,328
20240503,110400,665728450,6400,6390,6400,6390,354
20240503,110300,663463850,6390,6390,6390,6390,10
20240503,110200,663399950,6400,6400,6400,6400,77
20240503,110100,662907150,6380,6400,6400,6380,2722
20240503,110000,645521610,6400,6390,6400,6390,208
20240503,105900,644192480,6400,6400,6400,6400,950
20240503,105800,638112480,6400,6410,6410,6400,30
20240503,105700,637920460,6400,6400,6400,6400,426
20240503,105600,635194060,6410,6410,6410,6410,2033
20240503,105500,622162530,6440,6440,6440,6440,5
20240503,105400,622130330,6440,6420,6440,6420,37
20240503,105300,621892410,6420,6420,6420,6420,0
20240503,105200,621892410,6420,6440,6440,6420,718
20240503,105100,617282650,6440,6430,6440,6410,346
20240503,105000,615063570,6430,6430,6430,6400,1414
20240503,104900,605996640,6440,6440,6440,6440,8
20240503,104800,605945120,6420,6420,6420,6420,0
20240503,104700,605945120,6420,6420,6420,6420,0
20240503,104600,605945120,6420,6420,6420,6420,211
20240503,104500,604590500,6440,6440,6440,6440,30
20240503,104400,604397300,6440,6430,6450,6420,238
20240503,104300,602868180,6460,6460,6460,6460,0
20240503,104200,602868180,6460,6430,6460,6430,10
20240503,104100,602803610,6440,6460,6460,6440,319
20240503,104000,600749230,6450,6450,6460,6430,580
20240503,103900,597016570,6440,6470,6470,6440,408
20240503,103800,594377690,6470,6470,6470,6470,36
20240503,103700,594144770,6470,6460,6470,6450,1061
20240503,103600,587300360,6470,6460,6470,6460,2
20240503,103500,587287430,6460,6450,6460,6450,407
20240503,103400,584659900,6450,6450,6450,6450,0
20240503,103300,584659900,6450,6450,6450,6450,0
20240503,103200,584659900,6450,6460,6460,6450,240
20240503,103100,583110910,6460,6460,6460,6460,1097
20240503,103000,576024290,6470,6470,6470,6470,45
20240503,102900,575733140,6470,6470,6480,6470,677
20240503,102800,571352480,6470,6470,6480,6470,249
20240503,102700,569740020,6470,6470,6470,6470,1381
20240503,102600,560804950,6480,6460,6480,6460,1524
20240503,102500,550948240,6460,6460,6460,6460,572
20240503,102400,547253120,6450,6450,6450,6450,668
20240503,102300,542944520,6440,6440,6440,6440,463
20240503,102200,539962800,6440,6440,6440,6440,18
20240503,102100,539846880,6440,6410,6440,6400,718
20240503,102000,535250900,6410,6410,6410,6400,484
20240503,101900,532151880,6410,6410,6410,6410,1500
20240503,101800,522536880,6420,6420,6420,6420,296
20240503,101700,520636560,6440,6420,6440,6420,203
20240503,101600,519333240,6420,6420,6420,6420,41
20240503,101500,519070020,6420,6440,6440,6420,1031
20240503,101400,512446150,6440,6440,6440,6440,479
20240503,101300,509361390,6440,6440,6440,6440,115
20240503,101200,508620790,6430,6440,6440,6430,97
20240503,101100,507996880,6440,6430,6440,6430,12
20240503,101000,507919700,6430,6430,6430,6430,6
20240503,100900,507881120,6440,6440,6440,6440,100
20240503,100800,507237120,6430,6440,6440,6430,30
20240503,100700,507044070,6440,6440,6440,6440,37
20240503,100600,506805790,6430,6430,6430,6430,373
20240503,100500,504407400,6420,6420,6420,6420,0
20240503,100400,504407400,6420,6430,6430,6420,203
20240503,100300,503104110,6430,6430,6430,6430,324
20240503,100200,501020790,6430,6440,6440,6430,641
20240503,100100,496896910,6450,6440,6450,6440,125
20240503,100000,496091750,6440,6440,6440,6430,148
20240503,095900,495139500,6440,6440,6440,6440,5
20240503,095800,495107300,6440,6440,6440,6440,0
20240503,095700,495107300,6440,6430,6440,6430,45
20240503,095600,494817900,6430,6420,6430,6420,210
20240503,095500,493467990,6430,6450,6450,6430,1496
20240503,095400,483843600,6450,6440,6450,6440,543
20240503,095300,480345680,6450,6440,6450,6440,5
20240503,095200,480313440,6450,6450,6450,6450,61
20240503,095100,479919990,6420,6420,6420,6420,0
20240503,095000,479919990,6420,6430,6440,6420,117
20240503,094900,479166720,6430,6450,6460,6430,1110
20240503,094800,472012990,6440,6440,6440,6440,230
20240503,094700,470531790,6430,6430,6430,6410,316
20240503,094600,468502190,6430,6430,6430,6430,0
20240503,094500,468502190,6430,6430,6430,6430,0
20240503,094400,468502190,6430,6400,6430,6400,208
20240503,094300,467170960,6400,6410,6410,6400,675
20240503,094200,462850840,6430,6410,6430,6410,310
20240503,094100,460863720,6400,6420,6430,6400,1168
20240503,094000,453379860,6420,6410,6420,6410,51
20240503,093900,453052450,6410,6420,6420,6410,4209
20240503,093800,426068920,6420,6440,6440,6420,677
20240503,093700,421719980,6440,6440,6440,6430,302
20240503,093600,419776100,6440,6430,6440,6430,1459
20240503,093500,410380450,6430,6450,6460,6430,2029
20240503,093400,397302190,6450,6430,6470,6430,52
20240503,093300,396966300,6430,6440,6440,6430,566
20240503,093200,393321470,6440,6460,6460,6440,917
20240503,093100,387406260,6460,6470,6470,6460,694
20240503,093000,382922950,6470,6480,6480,6470,997
20240503,092900,376466300,6470,6470,6470,6460,2405
20240503,092800,360906260,6460,6460,6460,6460,21
20240503,092700,360770600,6460,6450,6460,6450,607
20240503,092600,356849410,6460,6450,6460,6450,109
20240503,092500,356145760,6460,6460,6460,6460,336
20240503,092400,353975200,6470,6480,6480,6470,366
20240503,092300,351607120,6470,6460,6470,6460,5025
20240503,092200,319119930,6460,6460,6460,6440,4412
20240503,092100,290622150,6450,6470,6470,6450,509
20240503,092000,287338920,6450,6470,6470,6450,1059
20240503,091900,280487990,6460,6460,6460,6460,4029
20240503,091800,254460650,6460,6460,6460,6410,3056
20240503,091700,234831900,6460,6460,6480,6440,3870
20240503,091600,209852210,6480,6480,6480,6480,1439
20240503,091500,200527490,6480,6450,6500,6450,9714
20240503,091400,137641920,6420,6440,6440,6420,414
20240503,091300,134978910,6450,6440,6450,6440,124
20240503,091200,134180330,6450,6450,6450,6450,83
20240503,091100,133644980,6450,6450,6460,6450,218
20240503,091000,132238590,6460,6450,6460,6450,4266
20240503,090900,104721580,6450,6440,6450,6430,1019
20240503,090800,98160810,6430,6440,6440,6420,892
20240503,090700,92419770,6430,6430,6440,6430,1642
20240503,090600,81846710,6440,6440,6440,6420,3506
20240503,090500,59273490,6440,6430,6440,6430,7
20240503,090400,59228470,6420,6390,6440,6390,1365
20240503,090300,50454290,6390,6420,6420,6390,487
20240503,090200,47328020,6420,6410,6420,6400,3432
20240503,090100,25361350,6410,6420,6420,6410,2687
20240503,090000,8130840,6440,6450,6450,6420,1261