KissMeData/383800/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,211900,236548360,6930,6930,6930,6930,2199
20240509,211800,236548360,6930,6930,6930,6930,0
20240509,211700,236548360,6930,6930,6930,6930,0
20240509,211600,236548360,6930,6930,6930,6930,0
20240509,211500,236548360,6930,6930,6930,6930,0
20240509,211400,236548360,6930,6930,6930,6930,0
20240509,211300,236548360,6930,6930,6930,6930,0
20240509,211200,236548360,6930,6930,6930,6930,0
20240509,211100,236548360,6930,6930,6930,6930,0
20240509,211000,236548360,6930,6930,6930,6930,0
20240509,210900,236548360,6930,6930,6930,6930,0
20240509,210800,236548360,6930,6930,6930,6930,0
20240509,210700,236548360,6930,6930,6930,6930,0
20240509,210600,236548360,6930,6930,6930,6930,0
20240509,210500,236548360,6930,6930,6930,6930,0
20240509,210400,236548360,6930,6930,6930,6930,0
20240509,210300,236548360,6930,6930,6930,6930,0
20240509,210200,236548360,6930,6930,6930,6930,0
20240509,210100,236548360,6930,6930,6930,6930,0
20240509,210000,236548360,6930,6930,6930,6930,0
20240509,205900,236548360,6930,6930,6930,6930,0
20240509,205800,236548360,6930,6930,6930,6930,0
20240509,205700,236548360,6930,6930,6930,6930,0
20240509,205600,236548360,6930,6930,6930,6930,0
20240509,205500,236548360,6930,6930,6930,6930,0
20240509,205400,236548360,6930,6930,6930,6930,0
20240509,205300,236548360,6930,6930,6930,6930,0
20240509,205200,236548360,6930,6930,6930,6930,0
20240509,205100,236548360,6930,6930,6930,6930,0
20240509,205000,236548360,6930,6930,6930,6930,0
20240509,204900,236548360,6930,6930,6930,6930,2199
20240509,204800,236548360,6930,6930,6930,6930,0
20240509,204700,236548360,6930,6930,6930,6930,0
20240509,204600,236548360,6930,6930,6930,6930,0
20240509,204500,236548360,6930,6930,6930,6930,0
20240509,204400,236548360,6930,6930,6930,6930,0
20240509,204300,236548360,6930,6930,6930,6930,0
20240509,204200,236548360,6930,6930,6930,6930,0
20240509,204100,236548360,6930,6930,6930,6930,0
20240509,204000,236548360,6930,6930,6930,6930,0
20240509,203900,236548360,6930,6930,6930,6930,0
20240509,203800,236548360,6930,6930,6930,6930,0
20240509,203700,236548360,6930,6930,6930,6930,0
20240509,203600,236548360,6930,6930,6930,6930,0
20240509,203500,236548360,6930,6930,6930,6930,0
20240509,203400,236548360,6930,6930,6930,6930,0
20240509,203300,236548360,6930,6930,6930,6930,0
20240509,203200,236548360,6930,6930,6930,6930,0
20240509,203100,236548360,6930,6930,6930,6930,0
20240509,203000,236548360,6930,6930,6930,6930,0
20240509,202900,236548360,6930,6930,6930,6930,0
20240509,202800,236548360,6930,6930,6930,6930,0
20240509,202700,236548360,6930,6930,6930,6930,0
20240509,202600,236548360,6930,6930,6930,6930,0
20240509,202500,236548360,6930,6930,6930,6930,0
20240509,202400,236548360,6930,6930,6930,6930,0
20240509,202300,236548360,6930,6930,6930,6930,0
20240509,202200,236548360,6930,6930,6930,6930,0
20240509,202100,236548360,6930,6930,6930,6930,0
20240509,202000,236548360,6930,6930,6930,6930,0
20240509,201900,236548360,6930,6930,6930,6930,2199
20240509,201800,236548360,6930,6930,6930,6930,0
20240509,201700,236548360,6930,6930,6930,6930,0
20240509,201600,236548360,6930,6930,6930,6930,0
20240509,201500,236548360,6930,6930,6930,6930,0
20240509,201400,236548360,6930,6930,6930,6930,0
20240509,201300,236548360,6930,6930,6930,6930,0
20240509,201200,236548360,6930,6930,6930,6930,0
20240509,201100,236548360,6930,6930,6930,6930,0
20240509,201000,236548360,6930,6930,6930,6930,0
20240509,200900,236548360,6930,6930,6930,6930,0
20240509,200800,236548360,6930,6930,6930,6930,0
20240509,200700,236548360,6930,6930,6930,6930,0
20240509,200600,236548360,6930,6930,6930,6930,0
20240509,200500,236548360,6930,6930,6930,6930,0
20240509,200400,236548360,6930,6930,6930,6930,0
20240509,200300,236548360,6930,6930,6930,6930,0
20240509,200200,236548360,6930,6930,6930,6930,0
20240509,200100,236548360,6930,6930,6930,6930,0
20240509,200000,236548360,6930,6930,6930,6930,0
20240509,195900,236548360,6930,6930,6930,6930,0
20240509,195800,236548360,6930,6930,6930,6930,0
20240509,195700,236548360,6930,6930,6930,6930,0
20240509,195600,236548360,6930,6930,6930,6930,0
20240509,195500,236548360,6930,6930,6930,6930,0
20240509,195400,236548360,6930,6930,6930,6930,0
20240509,195300,236548360,6930,6930,6930,6930,0
20240509,195200,236548360,6930,6930,6930,6930,0
20240509,195100,236548360,6930,6930,6930,6930,0
20240509,195000,236548360,6930,6930,6930,6930,0
20240509,194900,236548360,6930,6930,6930,6930,2199
20240509,194800,236548360,6930,6930,6930,6930,0
20240509,194700,236548360,6930,6930,6930,6930,0
20240509,194600,236548360,6930,6930,6930,6930,0
20240509,194500,236548360,6930,6930,6930,6930,0
20240509,194400,236548360,6930,6930,6930,6930,0
20240509,194300,236548360,6930,6930,6930,6930,0
20240509,194200,236548360,6930,6930,6930,6930,0
20240509,194100,236548360,6930,6930,6930,6930,0
20240509,194000,236548360,6930,6930,6930,6930,0
20240509,193900,236548360,6930,6930,6930,6930,0
20240509,193800,236548360,6930,6930,6930,6930,0
20240509,193700,236548360,6930,6930,6930,6930,0
20240509,193600,236548360,6930,6930,6930,6930,0
20240509,193500,236548360,6930,6930,6930,6930,0
20240509,193400,236548360,6930,6930,6930,6930,0
20240509,193300,236548360,6930,6930,6930,6930,0
20240509,193200,236548360,6930,6930,6930,6930,0
20240509,193100,236548360,6930,6930,6930,6930,0
20240509,193000,236548360,6930,6930,6930,6930,0
20240509,192900,236548360,6930,6930,6930,6930,0
20240509,192800,236548360,6930,6930,6930,6930,0
20240509,192700,236548360,6930,6930,6930,6930,0
20240509,192600,236548360,6930,6930,6930,6930,0
20240509,192500,236548360,6930,6930,6930,6930,0
20240509,192400,236548360,6930,6930,6930,6930,0
20240509,192300,236548360,6930,6930,6930,6930,0
20240509,192200,236548360,6930,6930,6930,6930,0
20240509,192100,236548360,6930,6930,6930,6930,0
20240509,192000,236548360,6930,6930,6930,6930,0
20240509,191900,236548360,6930,6930,6930,6930,2199
20240509,191800,236548360,6930,6930,6930,6930,0
20240509,191700,236548360,6930,6930,6930,6930,0
20240509,191600,236548360,6930,6930,6930,6930,0
20240509,191500,236548360,6930,6930,6930,6930,0
20240509,191400,236548360,6930,6930,6930,6930,0
20240509,191300,236548360,6930,6930,6930,6930,0
20240509,191200,236548360,6930,6930,6930,6930,0
20240509,191100,236548360,6930,6930,6930,6930,0
20240509,191000,236548360,6930,6930,6930,6930,0
20240509,190900,236548360,6930,6930,6930,6930,0
20240509,190800,236548360,6930,6930,6930,6930,0
20240509,190700,236548360,6930,6930,6930,6930,0
20240509,190600,236548360,6930,6930,6930,6930,0
20240509,190500,236548360,6930,6930,6930,6930,0
20240509,190400,236548360,6930,6930,6930,6930,0
20240509,190300,236548360,6930,6930,6930,6930,0
20240509,190200,236548360,6930,6930,6930,6930,0
20240509,190100,236548360,6930,6930,6930,6930,0
20240509,190000,236548360,6930,6930,6930,6930,0
20240509,185900,236548360,6930,6930,6930,6930,0
20240509,185800,236548360,6930,6930,6930,6930,0
20240509,185700,236548360,6930,6930,6930,6930,0
20240509,185600,236548360,6930,6930,6930,6930,0
20240509,185500,236548360,6930,6930,6930,6930,0
20240509,185400,236548360,6930,6930,6930,6930,0
20240509,185300,236548360,6930,6930,6930,6930,0
20240509,185200,236548360,6930,6930,6930,6930,0
20240509,185100,236548360,6930,6930,6930,6930,0
20240509,185000,236548360,6930,6930,6930,6930,0
20240509,184900,236548360,6930,6930,6930,6930,2199
20240509,184800,236548360,6930,6930,6930,6930,0
20240509,184700,236548360,6930,6930,6930,6930,0
20240509,184600,236548360,6930,6930,6930,6930,0
20240509,184500,236548360,6930,6930,6930,6930,0
20240509,184400,236548360,6930,6930,6930,6930,0
20240509,184300,236548360,6930,6930,6930,6930,0
20240509,184200,236548360,6930,6930,6930,6930,0
20240509,184100,236548360,6930,6930,6930,6930,0
20240509,184000,236548360,6930,6930,6930,6930,0
20240509,183900,236548360,6930,6930,6930,6930,0
20240509,183800,236548360,6930,6930,6930,6930,0
20240509,183700,236548360,6930,6930,6930,6930,0
20240509,183600,236548360,6930,6930,6930,6930,0
20240509,183500,236548360,6930,6930,6930,6930,0
20240509,183400,236548360,6930,6930,6930,6930,0
20240509,183300,236548360,6930,6930,6930,6930,0
20240509,183200,236548360,6930,6930,6930,6930,0
20240509,183100,236548360,6930,6930,6930,6930,0
20240509,183000,236548360,6930,6930,6930,6930,0
20240509,182900,236548360,6930,6930,6930,6930,0
20240509,182800,236548360,6930,6930,6930,6930,0
20240509,182700,236548360,6930,6930,6930,6930,0
20240509,182600,236548360,6930,6930,6930,6930,0
20240509,182500,236548360,6930,6930,6930,6930,0
20240509,182400,236548360,6930,6930,6930,6930,0
20240509,182300,236548360,6930,6930,6930,6930,0
20240509,182200,236548360,6930,6930,6930,6930,0
20240509,182100,236548360,6930,6930,6930,6930,0
20240509,182000,236548360,6930,6930,6930,6930,0
20240509,181900,236548360,6930,6930,6930,6930,2199
20240509,181800,236548360,6930,6930,6930,6930,0
20240509,181700,236548360,6930,6930,6930,6930,0
20240509,181600,236548360,6930,6930,6930,6930,0
20240509,181500,236548360,6930,6930,6930,6930,0
20240509,181400,236548360,6930,6930,6930,6930,0
20240509,181300,236548360,6930,6930,6930,6930,0
20240509,181200,236548360,6930,6930,6930,6930,0
20240509,181100,236548360,6930,6930,6930,6930,0
20240509,181000,236548360,6930,6930,6930,6930,0
20240509,180900,236548360,6930,6930,6930,6930,0
20240509,180800,236548360,6930,6930,6930,6930,0
20240509,180700,236548360,6930,6930,6930,6930,0
20240509,180600,236548360,6930,6930,6930,6930,0
20240509,180500,236548360,6930,6930,6930,6930,0
20240509,180400,236548360,6930,6930,6930,6930,0
20240509,180300,236548360,6930,6930,6930,6930,0
20240509,180200,236548360,6930,6930,6930,6930,0
20240509,180100,236548360,6930,6930,6930,6930,0
20240509,180000,236548360,6930,6930,6930,6930,0
20240509,175900,236548360,6930,6930,6930,6930,0
20240509,175800,236548360,6930,6930,6930,6930,0
20240509,175700,236548360,6930,6930,6930,6930,0
20240509,175600,236548360,6930,6930,6930,6930,0
20240509,175500,236548360,6930,6930,6930,6930,0
20240509,175400,236548360,6930,6930,6930,6930,0
20240509,175300,236548360,6930,6930,6930,6930,0
20240509,175200,236548360,6930,6930,6930,6930,0
20240509,175100,236548360,6930,6930,6930,6930,0
20240509,175000,236548360,6930,6930,6930,6930,0
20240509,174900,236548360,6930,6930,6930,6930,2199
20240509,174800,236548360,6930,6930,6930,6930,0
20240509,174700,236548360,6930,6930,6930,6930,0
20240509,174600,236548360,6930,6930,6930,6930,0
20240509,174500,236548360,6930,6930,6930,6930,0
20240509,174400,236548360,6930,6930,6930,6930,0
20240509,174300,236548360,6930,6930,6930,6930,0
20240509,174200,236548360,6930,6930,6930,6930,0
20240509,174100,236548360,6930,6930,6930,6930,0
20240509,174000,236548360,6930,6930,6930,6930,0
20240509,173900,236548360,6930,6930,6930,6930,0
20240509,173800,236548360,6930,6930,6930,6930,0
20240509,173700,236548360,6930,6930,6930,6930,0
20240509,173600,236548360,6930,6930,6930,6930,0
20240509,173500,236548360,6930,6930,6930,6930,0
20240509,173400,236548360,6930,6930,6930,6930,0
20240509,173300,236548360,6930,6930,6930,6930,0
20240509,173200,236548360,6930,6930,6930,6930,0
20240509,173100,236548360,6930,6930,6930,6930,0
20240509,173000,236548360,6930,6930,6930,6930,0
20240509,172900,236548360,6930,6930,6930,6930,0
20240509,172800,236548360,6930,6930,6930,6930,0
20240509,172700,236548360,6930,6930,6930,6930,0
20240509,172600,236548360,6930,6930,6930,6930,0
20240509,172500,236548360,6930,6930,6930,6930,0
20240509,172400,236548360,6930,6930,6930,6930,0
20240509,172300,236548360,6930,6930,6930,6930,0
20240509,172200,236548360,6930,6930,6930,6930,0
20240509,172100,236548360,6930,6930,6930,6930,0
20240509,172000,236548360,6930,6930,6930,6930,0
20240509,171900,236548360,6930,6930,6930,6930,2199
20240509,171800,236548360,6930,6930,6930,6930,0
20240509,171700,236548360,6930,6930,6930,6930,0
20240509,171600,236548360,6930,6930,6930,6930,0
20240509,171500,236548360,6930,6930,6930,6930,0
20240509,171400,236548360,6930,6930,6930,6930,0
20240509,171300,236548360,6930,6930,6930,6930,0
20240509,171200,236548360,6930,6930,6930,6930,0
20240509,171100,236548360,6930,6930,6930,6930,0
20240509,171000,236548360,6930,6930,6930,6930,0
20240509,170900,236548360,6930,6930,6930,6930,0
20240509,170800,236548360,6930,6930,6930,6930,0
20240509,170700,236548360,6930,6930,6930,6930,0
20240509,170600,236548360,6930,6930,6930,6930,0
20240509,170500,236548360,6930,6930,6930,6930,0
20240509,170400,236548360,6930,6930,6930,6930,0
20240509,170300,236548360,6930,6930,6930,6930,0
20240509,170200,236548360,6930,6930,6930,6930,0
20240509,170100,236548360,6930,6930,6930,6930,0
20240509,170000,236548360,6930,6930,6930,6930,0
20240509,165900,236548360,6930,6930,6930,6930,0
20240509,165800,236548360,6930,6930,6930,6930,0
20240509,165700,236548360,6930,6930,6930,6930,0
20240509,165600,236548360,6930,6930,6930,6930,0
20240509,165500,236548360,6930,6930,6930,6930,0
20240509,165400,236548360,6930,6930,6930,6930,0
20240509,165300,236548360,6930,6930,6930,6930,0
20240509,165200,236548360,6930,6930,6930,6930,0
20240509,165100,236548360,6930,6930,6930,6930,0
20240509,165000,236548360,6930,6930,6930,6930,0
20240509,164900,236548360,6930,6930,6930,6930,2199
20240509,164800,236548360,6930,6930,6930,6930,0
20240509,164700,236548360,6930,6930,6930,6930,0
20240509,164600,236548360,6930,6930,6930,6930,0
20240509,164500,236548360,6930,6930,6930,6930,0
20240509,164400,236548360,6930,6930,6930,6930,0
20240509,164300,236548360,6930,6930,6930,6930,0
20240509,164200,236548360,6930,6930,6930,6930,0
20240509,164100,236548360,6930,6930,6930,6930,0
20240509,164000,236548360,6930,6930,6930,6930,0
20240509,163900,236548360,6930,6930,6930,6930,0
20240509,163800,236548360,6930,6930,6930,6930,0
20240509,163700,236548360,6930,6930,6930,6930,0
20240509,163600,236548360,6930,6930,6930,6930,0
20240509,163500,236548360,6930,6930,6930,6930,0
20240509,163400,236548360,6930,6930,6930,6930,0
20240509,163300,236548360,6930,6930,6930,6930,0
20240509,163200,236548360,6930,6930,6930,6930,0
20240509,163100,236548360,6930,6930,6930,6930,0
20240509,163000,236548360,6930,6930,6930,6930,0
20240509,162900,236548360,6930,6930,6930,6930,0
20240509,162800,236548360,6930,6930,6930,6930,0
20240509,162700,236548360,6930,6930,6930,6930,0
20240509,162600,236548360,6930,6930,6930,6930,0
20240509,162500,236548360,6930,6930,6930,6930,0
20240509,162400,236548360,6930,6930,6930,6930,0
20240509,162300,236548360,6930,6930,6930,6930,0
20240509,162200,236548360,6930,6930,6930,6930,0
20240509,162100,236548360,6930,6930,6930,6930,0
20240509,162000,236548360,6930,6930,6930,6930,0
20240509,161900,236548360,6930,6930,6930,6930,2199
20240509,161800,236548360,6930,6930,6930,6930,0
20240509,161700,236548360,6930,6930,6930,6930,0
20240509,161600,236548360,6930,6930,6930,6930,0
20240509,161500,236548360,6930,6930,6930,6930,0
20240509,161400,236548360,6930,6930,6930,6930,0
20240509,161300,236548360,6930,6930,6930,6930,0
20240509,161200,236548360,6930,6930,6930,6930,0
20240509,161100,236548360,6930,6930,6930,6930,0
20240509,161000,236548360,6930,6930,6930,6930,0
20240509,160900,236548360,6930,6930,6930,6930,0
20240509,160800,236548360,6930,6930,6930,6930,0
20240509,160700,236548360,6930,6930,6930,6930,0
20240509,160600,236548360,6930,6930,6930,6930,0
20240509,160500,236548360,6930,6930,6930,6930,0
20240509,160400,236548360,6930,6930,6930,6930,0
20240509,160300,236548360,6930,6930,6930,6930,0
20240509,160200,236548360,6930,6930,6930,6930,0
20240509,160100,236548360,6930,6930,6930,6930,0
20240509,160000,236548360,6930,6930,6930,6930,0
20240509,155900,236548360,6930,6930,6930,6930,0
20240509,155800,236548360,6930,6930,6930,6930,0
20240509,155700,236548360,6930,6930,6930,6930,0
20240509,155600,236548360,6930,6930,6930,6930,0
20240509,155500,236548360,6930,6930,6930,6930,0
20240509,155400,236548360,6930,6930,6930,6930,0
20240509,155300,236548360,6930,6930,6930,6930,0
20240509,155200,236548360,6930,6930,6930,6930,0
20240509,155100,236548360,6930,6930,6930,6930,0
20240509,155000,236548360,6930,6930,6930,6930,0
20240509,154900,236548360,6930,6930,6930,6930,2199
20240509,154800,236548360,6930,6930,6930,6930,0
20240509,154700,236548360,6930,6930,6930,6930,0
20240509,154600,236548360,6930,6930,6930,6930,0
20240509,154500,236548360,6930,6930,6930,6930,0
20240509,154400,236548360,6930,6930,6930,6930,0
20240509,154300,236548360,6930,6930,6930,6930,0
20240509,154200,236548360,6930,6930,6930,6930,0
20240509,154100,236548360,6930,6930,6930,6930,0
20240509,154000,236548360,6930,6930,6930,6930,0
20240509,153900,236548360,6930,6930,6930,6930,0
20240509,153800,236548360,6930,6930,6930,6930,0
20240509,153700,236548360,6930,6930,6930,6930,0
20240509,153600,236548360,6930,6930,6930,6930,0
20240509,153500,236548360,6930,6930,6930,6930,0
20240509,153400,236548360,6930,6930,6930,6930,0
20240509,153300,236548360,6930,6930,6930,6930,0
20240509,153200,236548360,6930,6930,6930,6930,0
20240509,153100,236548360,6930,6930,6930,6930,0
20240509,153000,236548360,6930,6930,6930,6930,2199
20240509,152900,221309290,6930,6930,6930,6930,0
20240509,152800,221309290,6930,6930,6930,6930,0
20240509,152700,221309290,6930,6930,6930,6930,0
20240509,152600,221309290,6930,6930,6930,6930,0
20240509,152500,221309290,6930,6930,6930,6930,0
20240509,152400,221309290,6930,6930,6930,6930,0
20240509,152300,221309290,6930,6930,6930,6930,0
20240509,152200,221309290,6930,6930,6930,6930,0
20240509,152100,221309290,6930,6930,6930,6930,0
20240509,152000,221309290,6930,6930,6930,6930,0
20240509,151900,221309290,6930,6930,6930,6930,3
20240509,151800,221288500,6920,6920,6920,6920,2
20240509,151700,221274660,6920,6920,6920,6920,4
20240509,151600,221246980,6930,6930,6930,6930,1
20240509,151500,221240050,6920,6920,6920,6920,308
20240509,151400,219108690,6920,6920,6920,6920,1
20240509,151300,219101770,6920,6920,6920,6920,22
20240509,151200,218949530,6920,6920,6920,6920,0
20240509,151100,218949530,6920,6920,6920,6920,0
20240509,151000,218949530,6920,6920,6920,6920,32
20240509,150900,218728090,6910,6910,6910,6910,1
20240509,150800,218721180,6910,6920,6920,6910,4
20240509,150700,218693510,6920,6920,6920,6920,1
20240509,150600,218686590,6930,6930,6930,6930,186
20240509,150500,217397610,6930,6930,6930,6930,11
20240509,150400,217321380,6930,6930,6930,6930,500
20240509,150300,213856380,6930,6930,6930,6930,4
20240509,150200,213828660,6930,6930,6930,6930,1
20240509,150100,213821730,6930,6930,6930,6930,3
20240509,150000,213800940,6930,6930,6930,6930,4
20240509,145900,213773220,6940,6930,6940,6930,1867
20240509,145800,200834810,6930,6930,6930,6930,0
20240509,145700,200834810,6930,6910,6930,6910,1471
20240509,145600,190655760,6920,6920,6920,6920,1
20240509,145500,190648840,6910,6910,6910,6910,0
20240509,145400,190648840,6910,6910,6910,6910,1
20240509,145300,190641930,6910,6910,6910,6910,724
20240509,145200,185639090,6920,6920,6920,6920,0
20240509,145100,185639090,6920,6920,6920,6920,0
20240509,145000,185639090,6920,6920,6920,6920,0
20240509,144900,185639090,6920,6920,6920,6920,182
20240509,144800,184379650,6910,6910,6910,6910,7
20240509,144700,184331280,6910,6910,6910,6910,9
20240509,144600,184269090,6910,6910,6910,6910,1
20240509,144500,184262180,6910,6910,6910,6910,365
20240509,144400,181740030,6920,6920,6920,6920,9
20240509,144300,181677750,6920,6920,6920,6920,0
20240509,144200,181677750,6920,6920,6920,6920,0
20240509,144100,181677750,6920,6920,6920,6920,0
20240509,144000,181677750,6920,6920,6920,6920,1
20240509,143900,181670830,6910,6910,6910,6910,1504
20240509,143800,171278190,6920,6920,6920,6920,0
20240509,143700,171278190,6920,6920,6920,6920,0
20240509,143600,171278190,6920,6910,6920,6910,1042
20240509,143500,164077230,6920,6920,6920,6920,0
20240509,143400,164077230,6920,6920,6920,6920,23
20240509,143300,163918070,6910,6910,6910,6910,0
20240509,143200,163918070,6910,6910,6910,6910,1000
20240509,143100,157008070,6910,6910,6910,6910,0
20240509,143000,157008070,6910,6920,6920,6910,440
20240509,142900,153967170,6910,6910,6910,6910,0
20240509,142800,153967170,6910,6910,6910,6910,0
20240509,142700,153967170,6910,6910,6910,6910,31
20240509,142600,153752960,6910,6910,6910,6910,0
20240509,142500,153752960,6910,6910,6910,6910,0
20240509,142400,153752960,6910,6920,6920,6910,16
20240509,142300,153642370,6920,6920,6920,6920,8
20240509,142200,153587010,6920,6920,6920,6920,10
20240509,142100,153517810,6920,6920,6920,6920,30
20240509,142000,153310210,6920,6920,6920,6920,60
20240509,141900,152895010,6910,6910,6910,6910,500
20240509,141800,149440010,6920,6920,6920,6920,0
20240509,141700,149440010,6920,6920,6920,6920,0
20240509,141600,149440010,6920,6920,6920,6920,2
20240509,141500,149426170,6920,6920,6920,6920,4
20240509,141400,149398490,6920,6920,6920,6920,196
20240509,141300,148042170,6920,6920,6920,6920,0
20240509,141200,148042170,6920,6920,6920,6920,0
20240509,141100,148042170,6920,6920,6920,6920,1
20240509,141000,148035250,6920,6920,6920,6920,5
20240509,140900,148000650,6920,6920,6920,6920,300
20240509,140800,145924650,6920,6920,6920,6920,1
20240509,140700,145917730,6920,6920,6920,6920,50
20240509,140600,145571730,6920,6920,6920,6920,5
20240509,140500,145537130,6920,6920,6920,6920,8
20240509,140400,145481770,6920,6920,6920,6920,510
20240509,140300,141952570,6920,6920,6920,6920,415
20240509,140200,139080770,6920,6920,6920,6920,98
20240509,140100,138402610,6920,6920,6930,6920,700
20240509,140000,133558530,6920,6920,6920,6920,12
20240509,135900,133475490,6920,6920,6920,6920,0
20240509,135800,133475490,6920,6920,6920,6920,1
20240509,135700,133468570,6920,6920,6920,6920,24
20240509,135600,133302490,6920,6920,6920,6920,0
20240509,135500,133302490,6920,6920,6920,6920,3
20240509,135400,133281730,6920,6920,6920,6920,1
20240509,135300,133274810,6920,6920,6920,6920,3
20240509,135200,133254050,6920,6930,6930,6920,217
20240509,135100,131752360,6930,6930,6930,6930,0
20240509,135000,131752360,6930,6930,6930,6930,0
20240509,134900,131752360,6930,6930,6930,6930,0
20240509,134800,131752360,6930,6920,6930,6920,13
20240509,134700,131662370,6920,6920,6920,6920,1
20240509,134600,131655450,6920,6920,6920,6920,1
20240509,134500,131648530,6920,6920,6920,6920,108
20240509,134400,130901170,6920,6920,6920,6920,11
20240509,134300,130825050,6920,6920,6920,6920,0
20240509,134200,130825050,6920,6920,6920,6920,50
20240509,134100,130479050,6920,6920,6920,6920,955
20240509,134000,123870450,6920,6920,6920,6920,10
20240509,133900,123801250,6910,6920,6920,6910,19
20240509,133800,123669910,6920,6920,6920,6920,0
20240509,133700,123669910,6920,6920,6920,6920,3
20240509,133600,123649150,6920,6920,6920,6920,0
20240509,133500,123649150,6920,6920,6920,6920,25
20240509,133400,123476150,6920,6920,6920,6920,2
20240509,133300,123462310,6920,6920,6920,6920,3
20240509,133200,123441550,6920,6920,6920,6920,0
20240509,133100,123441550,6920,6920,6920,6920,1
20240509,133000,123434630,6920,6920,6920,6920,0
20240509,132900,123434630,6920,6920,6920,6920,120
20240509,132800,122604230,6920,6920,6920,6920,785
20240509,132700,117172030,6920,6920,6920,6920,0
20240509,132600,117172030,6920,6920,6920,6920,17
20240509,132500,117054390,6920,6920,6920,6920,0
20240509,132400,117054390,6920,6920,6920,6920,0
20240509,132300,117054390,6920,6920,6920,6920,0
20240509,132200,117054390,6920,6920,6920,6920,26
20240509,132100,116874470,6920,6920,6920,6920,0
20240509,132000,116874470,6920,6920,6920,6920,61
20240509,131900,116452350,6920,6920,6920,6920,0
20240509,131800,116452350,6920,6920,6920,6920,0
20240509,131700,116452350,6920,6920,6920,6920,0
20240509,131600,116452350,6920,6920,6920,6920,0
20240509,131500,116452350,6920,6920,6920,6920,0
20240509,131400,116452350,6920,6920,6920,6920,10
20240509,131300,116383150,6920,6920,6920,6920,0
20240509,131200,116383150,6920,6920,6920,6920,0
20240509,131100,116383150,6920,6920,6920,6920,0
20240509,131000,116383150,6920,6920,6920,6920,1
20240509,130900,116376230,6920,6920,6920,6920,1
20240509,130800,116369310,6920,6920,6920,6920,0
20240509,130700,116369310,6920,6920,6920,6920,3
20240509,130600,116348550,6920,6920,6920,6920,12
20240509,130500,116265510,6930,6930,6930,6930,0
20240509,130400,116265510,6930,6920,6930,6920,2
20240509,130300,116251660,6920,6920,6920,6920,20
20240509,130200,116113260,6920,6920,6920,6920,3
20240509,130100,116092500,6920,6920,6920,6920,1
20240509,130000,116085580,6930,6920,6930,6920,24
20240509,125900,115919280,6920,6920,6920,6920,28
20240509,125800,115725520,6920,6920,6920,6920,1
20240509,125700,115718600,6920,6920,6920,6920,3
20240509,125600,115697840,6920,6920,6920,6920,28
20240509,125500,115504080,6920,6930,6930,6920,226
20240509,125400,113940130,6920,6920,6920,6920,1
20240509,125300,113933210,6920,6920,6920,6920,0
20240509,125200,113933210,6920,6920,6930,6920,51
20240509,125100,113579850,6920,6920,6920,6920,1
20240509,125000,113572930,6920,6920,6920,6920,0
20240509,124900,113572930,6920,6920,6920,6920,4
20240509,124800,113545250,6920,6920,6920,6920,5
20240509,124700,113510650,6920,6920,6920,6920,2
20240509,124600,113496810,6920,6920,6920,6920,14
20240509,124500,113399930,6920,6920,6920,6920,2
20240509,124400,113386090,6920,6920,6920,6920,5
20240509,124300,113351490,6920,6920,6920,6920,1
20240509,124200,113344570,6920,6920,6920,6920,1
20240509,124100,113337650,6920,6920,6920,6920,6
20240509,124000,113296130,6920,6920,6920,6920,20
20240509,123900,113157730,6920,6920,6920,6920,3
20240509,123800,113136970,6920,6920,6920,6920,110
20240509,123700,112375770,6920,6930,6930,6920,149
20240509,123600,111344450,6920,6920,6920,6920,100
20240509,123500,110652450,6930,6930,6930,6930,1
20240509,123400,110645520,6920,6920,6920,6920,0
20240509,123300,110645520,6920,6930,6930,6920,71
20240509,123200,110153500,6920,6920,6920,6920,0
20240509,123100,110153500,6920,6920,6920,6920,0
20240509,123000,110153500,6920,6920,6920,6920,0
20240509,122900,110153500,6920,6920,6920,6920,0
20240509,122800,110153500,6920,6920,6920,6920,0
20240509,122700,110153500,6920,6920,6920,6920,0
20240509,122600,110153500,6920,6920,6920,6920,0
20240509,122500,110153500,6920,6920,6920,6920,5
20240509,122400,110118900,6920,6920,6920,6920,50
20240509,122300,109772900,6920,6920,6920,6920,7
20240509,122200,109724460,6920,6920,6920,6920,216
20240509,122100,108229740,6910,6910,6910,6910,1
20240509,122000,108222830,6920,6920,6920,6920,22
20240509,121900,108070590,6920,6920,6920,6920,10
20240509,121800,108001390,6920,6920,6920,6920,128
20240509,121700,107115630,6920,6920,6920,6920,110
20240509,121600,106354430,6920,6920,6920,6920,0
20240509,121500,106354430,6920,6920,6920,6920,302
20240509,121400,104264590,6920,6920,6920,6920,60
20240509,121300,103849390,6920,6920,6920,6920,1
20240509,121200,103842470,6920,6920,6920,6920,34
20240509,121100,103607190,6920,6920,6920,6920,1
20240509,121000,103600270,6920,6920,6920,6920,202
20240509,120900,102202430,6930,6930,6930,6930,10
20240509,120800,102133130,6920,6920,6920,6920,0
20240509,120700,102133130,6920,6920,6920,6920,2
20240509,120600,102119290,6920,6920,6920,6920,189
20240509,120500,100811410,6910,6920,6920,6910,6
20240509,120400,100769900,6910,6910,6910,6910,1
20240509,120300,100762990,6920,6920,6920,6920,28
20240509,120200,100569230,6920,6920,6920,6920,2460
20240509,120100,83546030,6920,6920,6920,6920,1
20240509,120000,83539110,6920,6920,6920,6920,11
20240509,115900,83462990,6920,6920,6920,6920,0
20240509,115800,83462990,6920,6920,6920,6920,0
20240509,115700,83462990,6920,6930,6930,6920,1001
20240509,115600,76536060,6920,6920,6920,6920,0
20240509,115500,76536060,6920,6920,6920,6920,1
20240509,115400,76529140,6920,6920,6920,6920,60
20240509,115300,76113940,6920,6920,6920,6920,0
20240509,115200,76113940,6920,6920,6920,6920,0
20240509,115100,76113940,6920,6920,6920,6920,375
20240509,115000,73518940,6920,6920,6920,6920,0
20240509,114900,73518940,6920,6920,6920,6920,12
20240509,114800,73435900,6930,6930,6930,6930,0
20240509,114700,73435900,6930,6930,6930,6930,123
20240509,114600,72583510,6930,6930,6930,6930,0
20240509,114500,72583510,6930,6930,6930,6930,0
20240509,114400,72583510,6930,6930,6930,6930,0
20240509,114300,72583510,6930,6930,6930,6930,0
20240509,114200,72583510,6930,6930,6930,6930,100
20240509,114100,71890510,6930,6930,6930,6930,100
20240509,114000,71197510,6930,6930,6930,6930,200
20240509,113900,69811510,6930,6930,6930,6930,0
20240509,113800,69811510,6930,6930,6930,6930,0
20240509,113700,69811510,6930,6930,6930,6930,1
20240509,113600,69804580,6930,6930,6930,6930,0
20240509,113500,69804580,6930,6930,6930,6930,20
20240509,113400,69665980,6930,6930,6930,6930,7
20240509,113300,69617470,6920,6920,6920,6920,0
20240509,113200,69617470,6920,6920,6920,6920,0
20240509,113100,69617470,6920,6920,6920,6920,23
20240509,113000,69458310,6930,6930,6930,6930,0
20240509,112900,69458310,6930,6930,6930,6930,5
20240509,112800,69423660,6930,6930,6930,6930,10
20240509,112700,69354360,6930,6920,6930,6920,94
20240509,112600,68703080,6920,6920,6920,6920,0
20240509,112500,68703080,6920,6920,6920,6920,0
20240509,112400,68703080,6920,6920,6920,6920,0
20240509,112300,68703080,6920,6920,6920,6920,30
20240509,112200,68495480,6920,6920,6920,6920,0
20240509,112100,68495480,6920,6930,6930,6920,101
20240509,112000,67796550,6930,6930,6930,6930,1
20240509,111900,67789620,6930,6930,6930,6930,0
20240509,111800,67789620,6930,6930,6930,6930,0
20240509,111700,67789620,6930,6930,6930,6930,38
20240509,111600,67526280,6930,6930,6930,6930,4
20240509,111500,67498560,6930,6930,6930,6930,4
20240509,111400,67470840,6930,6930,6930,6930,0
20240509,111300,67470840,6930,6940,6940,6930,170
20240509,111200,66292730,6930,6930,6930,6930,1
20240509,111100,66285800,6930,6940,6940,6930,855
20240509,111000,60360640,6930,6940,6940,6930,302
20240509,110900,58264780,6930,6930,6930,6930,0
20240509,110800,58264780,6930,6930,6930,6930,101
20240509,110700,57564850,6930,6930,6930,6930,1
20240509,110600,57557920,6930,6930,6930,6930,0
20240509,110500,57557920,6930,6930,6930,6930,1
20240509,110400,57550990,6940,6940,6940,6940,10
20240509,110300,57481590,6930,6930,6930,6930,1
20240509,110200,57474660,6930,6930,6930,6930,279
20240509,110100,55541190,6930,6930,6930,6930,2
20240509,110000,55527330,6930,6930,6930,6930,1
20240509,105900,55520400,6930,6930,6930,6930,1
20240509,105800,55513470,6930,6930,6930,6930,0
20240509,105700,55513470,6930,6930,6930,6930,1
20240509,105600,55506540,6930,6940,6940,6930,62
20240509,105500,55076680,6930,6930,6930,6930,1
20240509,105400,55069750,6930,6930,6930,6930,2
20240509,105300,55055890,6930,6930,6930,6930,280
20240509,105200,53115490,6930,6930,6930,6930,1
20240509,105100,53108560,6930,6930,6930,6930,208
20240509,105000,51667120,6930,6930,6930,6930,1
20240509,104900,51660190,6930,6930,6930,6930,0
20240509,104800,51660190,6930,6930,6930,6930,1
20240509,104700,51653260,6930,6930,6930,6930,0
20240509,104600,51653260,6930,6930,6930,6930,1
20240509,104500,51646330,6930,6930,6930,6930,0
20240509,104400,51646330,6930,6930,6930,6930,2
20240509,104300,51632470,6940,6940,6940,6940,0
20240509,104200,51632470,6940,6930,6940,6930,71
20240509,104100,51139740,6930,6930,6930,6930,0
20240509,104000,51139740,6930,6930,6930,6930,0
20240509,103900,51139740,6930,6930,6930,6930,0
20240509,103800,51139740,6930,6930,6930,6930,8
20240509,103700,51084300,6930,6930,6930,6930,316
20240509,103600,48894420,6940,6940,6940,6940,0
20240509,103500,48894420,6940,6940,6940,6940,10
20240509,103400,48825020,6940,6940,6940,6940,0
20240509,103300,48825020,6940,6940,6940,6940,0
20240509,103200,48825020,6940,6940,6940,6940,0
20240509,103100,48825020,6940,6940,6940,6940,2
20240509,103000,48811140,6930,6930,6930,6930,131
20240509,102900,47903310,6930,6930,6930,6930,0
20240509,102800,47903310,6930,6930,6930,6930,0
20240509,102700,47903310,6930,6930,6930,6930,0
20240509,102600,47903310,6930,6940,6940,6930,20
20240509,102500,47764660,6940,6930,6940,6930,335
20240509,102400,45443090,6940,6940,6940,6940,0
20240509,102300,45443090,6940,6940,6940,6940,0
20240509,102200,45443090,6940,6940,6940,6940,1
20240509,102100,45436150,6940,6940,6940,6940,0
20240509,102000,45436150,6940,6940,6940,6940,43
20240509,101900,45137730,6940,6940,6940,6940,0
20240509,101800,45137730,6940,6940,6940,6940,14
20240509,101700,45040570,6940,6940,6940,6940,57
20240509,101600,44644990,6940,6940,6940,6940,0
20240509,101500,44644990,6940,6940,6940,6940,288
20240509,101400,42646270,6940,6940,6940,6940,2
20240509,101300,42632390,6940,6930,6940,6930,105
20240509,101200,41903740,6940,6940,6940,6940,0
20240509,101100,41903740,6940,6940,6940,6940,21
20240509,101000,41758000,6940,6940,6940,6940,3
20240509,100900,41737180,6930,6930,6930,6930,0
20240509,100800,41737180,6930,6940,6940,6930,27
20240509,100700,41549900,6930,6930,6930,6930,10
20240509,100600,41480600,6940,6940,6940,6940,13
20240509,100500,41390380,6940,6940,6940,6940,4
20240509,100400,41362620,6940,6940,6940,6940,3
20240509,100300,41341800,6940,6940,6940,6940,13
20240509,100200,41251580,6940,6940,6940,6940,21
20240509,100100,41105840,6930,6930,6930,6930,0
20240509,100000,41105840,6930,6930,6930,6930,19
20240509,095900,40974170,6930,6940,6940,6930,6
20240509,095800,40932580,6940,6940,6940,6940,0
20240509,095700,40932580,6940,6930,6940,6930,102
20240509,095600,40225700,6930,6930,6930,6930,0
20240509,095500,40225700,6930,6930,6930,6930,0
20240509,095400,40225700,6930,6930,6930,6930,10
20240509,095300,40156400,6940,6940,6940,6940,0
20240509,095200,40156400,6940,6940,6940,6940,0
20240509,095100,40156400,6940,6940,6940,6940,0
20240509,095000,40156400,6940,6940,6940,6940,0
20240509,094900,40156400,6940,6940,6940,6940,0
20240509,094800,40156400,6940,6940,6940,6940,0
20240509,094700,40156400,6940,6940,6940,6940,0
20240509,094600,40156400,6940,6940,6940,6940,0
20240509,094500,40156400,6940,6930,6940,6930,201
20240509,094400,38763460,6940,6940,6940,6930,19
20240509,094300,38631670,6940,6940,6940,6940,14
20240509,094200,38534510,6940,6940,6940,6940,500
20240509,094100,35064510,6940,6940,6940,6940,27
20240509,094000,34877130,6940,6940,6940,6940,201
20240509,093900,33482190,6940,6940,6940,6940,1
20240509,093800,33475250,6940,6940,6940,6940,3
20240509,093700,33454430,6940,6940,6940,6940,0
20240509,093600,33454430,6940,6940,6940,6940,23
20240509,093500,33294810,6940,6940,6940,6940,12
20240509,093400,33211530,6940,6940,6940,6940,22
20240509,093300,33058850,6940,6940,6940,6940,60
20240509,093200,32642450,6940,6940,6940,6940,2
20240509,093100,32628570,6930,6930,6930,6930,0
20240509,093000,32628570,6930,6940,6940,6930,716
20240509,092900,27665970,6950,6950,6950,6950,2
20240509,092800,27652070,6940,6940,6940,6940,0
20240509,092700,27652070,6940,6940,6940,6940,3
20240509,092600,27631250,6940,6940,6940,6940,18
20240509,092500,27506330,6940,6940,6940,6940,81
20240509,092400,26944190,6940,6940,6940,6940,0
20240509,092300,26944190,6940,6930,6940,6930,1934
20240509,092200,13536830,6930,6930,6930,6930,0
20240509,092100,13536830,6930,6930,6930,6930,0
20240509,092000,13536830,6930,6930,6930,6930,200
20240509,091900,12150830,6940,6940,6940,6940,5
20240509,091800,12116130,6940,6940,6940,6940,71
20240509,091700,11623390,6940,6940,6940,6940,2
20240509,091600,11609510,6940,6940,6940,6940,0
20240509,091500,11609510,6940,6930,6940,6930,66
20240509,091400,11151940,6930,6930,6930,6930,0
20240509,091300,11151940,6930,6930,6930,6930,5
20240509,091200,11117290,6920,6920,6920,6920,44
20240509,091100,10812810,6920,6930,6930,6920,13
20240509,091000,10722730,6930,6930,6930,6930,110
20240509,090900,9960430,6930,6940,6940,6930,204
20240509,090800,8546700,6940,6940,6940,6940,4
20240509,090700,8518940,6940,6940,6940,6940,5
20240509,090600,8484240,6940,6940,6940,6940,10
20240509,090500,8414840,6940,6940,6940,6940,732
20240509,090400,3334760,6940,6950,6950,6940,283
20240509,090300,1370520,6950,6940,6950,6940,2
20240509,090200,1356630,6940,6940,6940,6940,2
20240509,090100,1342750,6940,6930,6940,6930,12
20240509,090000,1259580,6930,6920,6930,6920,182