KissMeData/452190/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,213300,3669932860,6590,6590,6590,6590,5463
20240508,213200,3669932860,6590,6590,6590,6590,0
20240508,213100,3669932860,6590,6590,6590,6590,0
20240508,213000,3669932860,6590,6590,6590,6590,0
20240508,212900,3669932860,6590,6590,6590,6590,0
20240508,212800,3669932860,6590,6590,6590,6590,0
20240508,212700,3669932860,6590,6590,6590,6590,0
20240508,212600,3669932860,6590,6590,6590,6590,0
20240508,212500,3669932860,6590,6590,6590,6590,0
20240508,212400,3669932860,6590,6590,6590,6590,0
20240508,212300,3669932860,6590,6590,6590,6590,0
20240508,212200,3669932860,6590,6590,6590,6590,0
20240508,212100,3669932860,6590,6590,6590,6590,0
20240508,212000,3669932860,6590,6590,6590,6590,0
20240508,211900,3669932860,6590,6590,6590,6590,0
20240508,211800,3669932860,6590,6590,6590,6590,0
20240508,211700,3669932860,6590,6590,6590,6590,0
20240508,211600,3669932860,6590,6590,6590,6590,0
20240508,211500,3669932860,6590,6590,6590,6590,0
20240508,211400,3669932860,6590,6590,6590,6590,0
20240508,211300,3669932860,6590,6590,6590,6590,0
20240508,211200,3669932860,6590,6590,6590,6590,0
20240508,211100,3669932860,6590,6590,6590,6590,0
20240508,211000,3669932860,6590,6590,6590,6590,0
20240508,210900,3669932860,6590,6590,6590,6590,0
20240508,210800,3669932860,6590,6590,6590,6590,0
20240508,210700,3669932860,6590,6590,6590,6590,0
20240508,210600,3669932860,6590,6590,6590,6590,0
20240508,210500,3669932860,6590,6590,6590,6590,0
20240508,210400,3669932860,6590,6590,6590,6590,0
20240508,210300,3669932860,6590,6590,6590,6590,5463
20240508,210200,3669932860,6590,6590,6590,6590,0
20240508,210100,3669932860,6590,6590,6590,6590,0
20240508,210000,3669932860,6590,6590,6590,6590,0
20240508,205900,3669932860,6590,6590,6590,6590,0
20240508,205800,3669932860,6590,6590,6590,6590,0
20240508,205700,3669932860,6590,6590,6590,6590,0
20240508,205600,3669932860,6590,6590,6590,6590,0
20240508,205500,3669932860,6590,6590,6590,6590,0
20240508,205400,3669932860,6590,6590,6590,6590,0
20240508,205300,3669932860,6590,6590,6590,6590,0
20240508,205200,3669932860,6590,6590,6590,6590,0
20240508,205100,3669932860,6590,6590,6590,6590,0
20240508,205000,3669932860,6590,6590,6590,6590,0
20240508,204900,3669932860,6590,6590,6590,6590,0
20240508,204800,3669932860,6590,6590,6590,6590,0
20240508,204700,3669932860,6590,6590,6590,6590,0
20240508,204600,3669932860,6590,6590,6590,6590,0
20240508,204500,3669932860,6590,6590,6590,6590,0
20240508,204400,3669932860,6590,6590,6590,6590,0
20240508,204300,3669932860,6590,6590,6590,6590,0
20240508,204200,3669932860,6590,6590,6590,6590,0
20240508,204100,3669932860,6590,6590,6590,6590,0
20240508,204000,3669932860,6590,6590,6590,6590,0
20240508,203900,3669932860,6590,6590,6590,6590,0
20240508,203800,3669932860,6590,6590,6590,6590,0
20240508,203700,3669932860,6590,6590,6590,6590,0
20240508,203600,3669932860,6590,6590,6590,6590,0
20240508,203500,3669932860,6590,6590,6590,6590,0
20240508,203400,3669932860,6590,6590,6590,6590,0
20240508,203300,3669932860,6590,6590,6590,6590,5463
20240508,203200,3669932860,6590,6590,6590,6590,0
20240508,203100,3669932860,6590,6590,6590,6590,0
20240508,203000,3669932860,6590,6590,6590,6590,0
20240508,202900,3669932860,6590,6590,6590,6590,0
20240508,202800,3669932860,6590,6590,6590,6590,0
20240508,202700,3669932860,6590,6590,6590,6590,0
20240508,202600,3669932860,6590,6590,6590,6590,0
20240508,202500,3669932860,6590,6590,6590,6590,0
20240508,202400,3669932860,6590,6590,6590,6590,0
20240508,202300,3669932860,6590,6590,6590,6590,0
20240508,202200,3669932860,6590,6590,6590,6590,0
20240508,202100,3669932860,6590,6590,6590,6590,0
20240508,202000,3669932860,6590,6590,6590,6590,0
20240508,201900,3669932860,6590,6590,6590,6590,0
20240508,201800,3669932860,6590,6590,6590,6590,0
20240508,201700,3669932860,6590,6590,6590,6590,0
20240508,201600,3669932860,6590,6590,6590,6590,0
20240508,201500,3669932860,6590,6590,6590,6590,0
20240508,201400,3669932860,6590,6590,6590,6590,0
20240508,201300,3669932860,6590,6590,6590,6590,0
20240508,201200,3669932860,6590,6590,6590,6590,0
20240508,201100,3669932860,6590,6590,6590,6590,0
20240508,201000,3669932860,6590,6590,6590,6590,0
20240508,200900,3669932860,6590,6590,6590,6590,0
20240508,200800,3669932860,6590,6590,6590,6590,0
20240508,200700,3669932860,6590,6590,6590,6590,0
20240508,200600,3669932860,6590,6590,6590,6590,0
20240508,200500,3669932860,6590,6590,6590,6590,0
20240508,200400,3669932860,6590,6590,6590,6590,0
20240508,200300,3669932860,6590,6590,6590,6590,5463
20240508,200200,3669932860,6590,6590,6590,6590,0
20240508,200100,3669932860,6590,6590,6590,6590,0
20240508,200000,3669932860,6590,6590,6590,6590,0
20240508,195900,3669932860,6590,6590,6590,6590,0
20240508,195800,3669932860,6590,6590,6590,6590,0
20240508,195700,3669932860,6590,6590,6590,6590,0
20240508,195600,3669932860,6590,6590,6590,6590,0
20240508,195500,3669932860,6590,6590,6590,6590,0
20240508,195400,3669932860,6590,6590,6590,6590,0
20240508,195300,3669932860,6590,6590,6590,6590,0
20240508,195200,3669932860,6590,6590,6590,6590,0
20240508,195100,3669932860,6590,6590,6590,6590,0
20240508,195000,3669932860,6590,6590,6590,6590,0
20240508,194900,3669932860,6590,6590,6590,6590,0
20240508,194800,3669932860,6590,6590,6590,6590,0
20240508,194700,3669932860,6590,6590,6590,6590,0
20240508,194600,3669932860,6590,6590,6590,6590,0
20240508,194500,3669932860,6590,6590,6590,6590,0
20240508,194400,3669932860,6590,6590,6590,6590,0
20240508,194300,3669932860,6590,6590,6590,6590,0
20240508,194200,3669932860,6590,6590,6590,6590,0
20240508,194100,3669932860,6590,6590,6590,6590,0
20240508,194000,3669932860,6590,6590,6590,6590,0
20240508,193900,3669932860,6590,6590,6590,6590,0
20240508,193800,3669932860,6590,6590,6590,6590,0
20240508,193700,3669932860,6590,6590,6590,6590,0
20240508,193600,3669932860,6590,6590,6590,6590,0
20240508,193500,3669932860,6590,6590,6590,6590,0
20240508,193400,3669932860,6590,6590,6590,6590,0
20240508,193300,3669932860,6590,6590,6590,6590,5463
20240508,193200,3669932860,6590,6590,6590,6590,0
20240508,193100,3669932860,6590,6590,6590,6590,0
20240508,193000,3669932860,6590,6590,6590,6590,0
20240508,192900,3669932860,6590,6590,6590,6590,0
20240508,192800,3669932860,6590,6590,6590,6590,0
20240508,192700,3669932860,6590,6590,6590,6590,0
20240508,192600,3669932860,6590,6590,6590,6590,0
20240508,192500,3669932860,6590,6590,6590,6590,0
20240508,192400,3669932860,6590,6590,6590,6590,0
20240508,192300,3669932860,6590,6590,6590,6590,0
20240508,192200,3669932860,6590,6590,6590,6590,0
20240508,192100,3669932860,6590,6590,6590,6590,0
20240508,192000,3669932860,6590,6590,6590,6590,0
20240508,191900,3669932860,6590,6590,6590,6590,0
20240508,191800,3669932860,6590,6590,6590,6590,0
20240508,191700,3669932860,6590,6590,6590,6590,0
20240508,191600,3669932860,6590,6590,6590,6590,0
20240508,191500,3669932860,6590,6590,6590,6590,0
20240508,191400,3669932860,6590,6590,6590,6590,0
20240508,191300,3669932860,6590,6590,6590,6590,0
20240508,191200,3669932860,6590,6590,6590,6590,0
20240508,191100,3669932860,6590,6590,6590,6590,0
20240508,191000,3669932860,6590,6590,6590,6590,0
20240508,190900,3669932860,6590,6590,6590,6590,0
20240508,190800,3669932860,6590,6590,6590,6590,0
20240508,190700,3669932860,6590,6590,6590,6590,0
20240508,190600,3669932860,6590,6590,6590,6590,0
20240508,190500,3669932860,6590,6590,6590,6590,0
20240508,190400,3669932860,6590,6590,6590,6590,0
20240508,190300,3669932860,6590,6590,6590,6590,5463
20240508,190200,3669932860,6590,6590,6590,6590,0
20240508,190100,3669932860,6590,6590,6590,6590,0
20240508,190000,3669932860,6590,6590,6590,6590,0
20240508,185900,3669932860,6590,6590,6590,6590,0
20240508,185800,3669932860,6590,6590,6590,6590,0
20240508,185700,3669932860,6590,6590,6590,6590,0
20240508,185600,3669932860,6590,6590,6590,6590,0
20240508,185500,3669932860,6590,6590,6590,6590,0
20240508,185400,3669932860,6590,6590,6590,6590,0
20240508,185300,3669932860,6590,6590,6590,6590,0
20240508,185200,3669932860,6590,6590,6590,6590,0
20240508,185100,3669932860,6590,6590,6590,6590,0
20240508,185000,3669932860,6590,6590,6590,6590,0
20240508,184900,3669932860,6590,6590,6590,6590,0
20240508,184800,3669932860,6590,6590,6590,6590,0
20240508,184700,3669932860,6590,6590,6590,6590,0
20240508,184600,3669932860,6590,6590,6590,6590,0
20240508,184500,3669932860,6590,6590,6590,6590,0
20240508,184400,3669932860,6590,6590,6590,6590,0
20240508,184300,3669932860,6590,6590,6590,6590,0
20240508,184200,3669932860,6590,6590,6590,6590,0
20240508,184100,3669932860,6590,6590,6590,6590,0
20240508,184000,3669932860,6590,6590,6590,6590,0
20240508,183900,3669932860,6590,6590,6590,6590,0
20240508,183800,3669932860,6590,6590,6590,6590,0
20240508,183700,3669932860,6590,6590,6590,6590,0
20240508,183600,3669932860,6590,6590,6590,6590,0
20240508,183500,3669932860,6590,6590,6590,6590,0
20240508,183400,3669932860,6590,6590,6590,6590,0
20240508,183300,3669932860,6590,6590,6590,6590,5463
20240508,183200,3669932860,6590,6590,6590,6590,0
20240508,183100,3669932860,6590,6590,6590,6590,0
20240508,183000,3669932860,6590,6590,6590,6590,0
20240508,182900,3669932860,6590,6590,6590,6590,0
20240508,182800,3669932860,6590,6590,6590,6590,0
20240508,182700,3669932860,6590,6590,6590,6590,0
20240508,182600,3669932860,6590,6590,6590,6590,0
20240508,182500,3669932860,6590,6590,6590,6590,0
20240508,182400,3669932860,6590,6590,6590,6590,0
20240508,182300,3669932860,6590,6590,6590,6590,0
20240508,182200,3669932860,6590,6590,6590,6590,0
20240508,182100,3669932860,6590,6590,6590,6590,0
20240508,182000,3669932860,6590,6590,6590,6590,0
20240508,181900,3669932860,6590,6590,6590,6590,0
20240508,181800,3669932860,6590,6590,6590,6590,0
20240508,181700,3669932860,6590,6590,6590,6590,0
20240508,181600,3669932860,6590,6590,6590,6590,0
20240508,181500,3669932860,6590,6590,6590,6590,0
20240508,181400,3669932860,6590,6590,6590,6590,0
20240508,181300,3669932860,6590,6590,6590,6590,0
20240508,181200,3669932860,6590,6590,6590,6590,0
20240508,181100,3669932860,6590,6590,6590,6590,0
20240508,181000,3669932860,6590,6590,6590,6590,0
20240508,180900,3669932860,6590,6590,6590,6590,0
20240508,180800,3669932860,6590,6590,6590,6590,0
20240508,180700,3669932860,6590,6590,6590,6590,0
20240508,180600,3669932860,6590,6590,6590,6590,0
20240508,180500,3669932860,6590,6590,6590,6590,0
20240508,180400,3669932860,6590,6590,6590,6590,0
20240508,180300,3669932860,6590,6590,6590,6590,5463
20240508,180200,3669932860,6590,6590,6590,6590,0
20240508,180100,3669932860,6590,6590,6590,6590,0
20240508,180000,3669932860,6590,6590,6590,6590,0
20240508,175900,3669932860,6590,6590,6590,6590,0
20240508,175800,3669932860,6590,6590,6590,6590,0
20240508,175700,3669932860,6590,6590,6590,6590,0
20240508,175600,3669932860,6590,6590,6590,6590,0
20240508,175500,3669932860,6590,6590,6590,6590,0
20240508,175400,3669932860,6590,6590,6590,6590,0
20240508,175300,3669932860,6590,6590,6590,6590,0
20240508,175200,3669932860,6590,6590,6590,6590,0
20240508,175100,3669932860,6590,6590,6590,6590,0
20240508,175000,3669932860,6590,6590,6590,6590,0
20240508,174900,3669932860,6590,6590,6590,6590,0
20240508,174800,3669932860,6590,6590,6590,6590,0
20240508,174700,3669932860,6590,6590,6590,6590,0
20240508,174600,3669932860,6590,6590,6590,6590,0
20240508,174500,3669932860,6590,6590,6590,6590,0
20240508,174400,3669932860,6590,6590,6590,6590,0
20240508,174300,3669932860,6590,6590,6590,6590,0
20240508,174200,3669932860,6590,6590,6590,6590,0
20240508,174100,3669932860,6590,6590,6590,6590,0
20240508,174000,3669932860,6590,6590,6590,6590,0
20240508,173900,3669932860,6590,6590,6590,6590,0
20240508,173800,3669932860,6590,6590,6590,6590,0
20240508,173700,3669932860,6590,6590,6590,6590,0
20240508,173600,3669932860,6590,6590,6590,6590,0
20240508,173500,3669932860,6590,6590,6590,6590,0
20240508,173400,3669932860,6590,6590,6590,6590,0
20240508,173300,3669932860,6590,6590,6590,6590,5463
20240508,173200,3669932860,6590,6590,6590,6590,0
20240508,173100,3669932860,6590,6590,6590,6590,0
20240508,173000,3669932860,6590,6590,6590,6590,0
20240508,172900,3669932860,6590,6590,6590,6590,0
20240508,172800,3669932860,6590,6590,6590,6590,0
20240508,172700,3669932860,6590,6590,6590,6590,0
20240508,172600,3669932860,6590,6590,6590,6590,0
20240508,172500,3669932860,6590,6590,6590,6590,0
20240508,172400,3669932860,6590,6590,6590,6590,0
20240508,172300,3669932860,6590,6590,6590,6590,0
20240508,172200,3669932860,6590,6590,6590,6590,0
20240508,172100,3669932860,6590,6590,6590,6590,0
20240508,172000,3669932860,6590,6590,6590,6590,0
20240508,171900,3669932860,6590,6590,6590,6590,0
20240508,171800,3669932860,6590,6590,6590,6590,0
20240508,171700,3669932860,6590,6590,6590,6590,0
20240508,171600,3669932860,6590,6590,6590,6590,0
20240508,171500,3669932860,6590,6590,6590,6590,0
20240508,171400,3669932860,6590,6590,6590,6590,0
20240508,171300,3669932860,6590,6590,6590,6590,0
20240508,171200,3669932860,6590,6590,6590,6590,0
20240508,171100,3669932860,6590,6590,6590,6590,0
20240508,171000,3669932860,6590,6590,6590,6590,0
20240508,170900,3669932860,6590,6590,6590,6590,0
20240508,170800,3669932860,6590,6590,6590,6590,0
20240508,170700,3669932860,6590,6590,6590,6590,0
20240508,170600,3669932860,6590,6590,6590,6590,0
20240508,170500,3669932860,6590,6590,6590,6590,0
20240508,170400,3669932860,6590,6590,6590,6590,0
20240508,170300,3669932860,6590,6590,6590,6590,5463
20240508,170200,3669932860,6590,6590,6590,6590,0
20240508,170100,3669932860,6590,6590,6590,6590,0
20240508,170000,3669932860,6590,6590,6590,6590,0
20240508,165900,3669932860,6590,6590,6590,6590,0
20240508,165800,3669932860,6590,6590,6590,6590,0
20240508,165700,3669932860,6590,6590,6590,6590,0
20240508,165600,3669932860,6590,6590,6590,6590,0
20240508,165500,3669932860,6590,6590,6590,6590,0
20240508,165400,3669932860,6590,6590,6590,6590,0
20240508,165300,3669932860,6590,6590,6590,6590,0
20240508,165200,3669932860,6590,6590,6590,6590,0
20240508,165100,3669932860,6590,6590,6590,6590,0
20240508,165000,3669932860,6590,6590,6590,6590,0
20240508,164900,3669932860,6590,6590,6590,6590,0
20240508,164800,3669932860,6590,6590,6590,6590,0
20240508,164700,3669932860,6590,6590,6590,6590,0
20240508,164600,3669932860,6590,6590,6590,6590,0
20240508,164500,3669932860,6590,6590,6590,6590,0
20240508,164400,3669932860,6590,6590,6590,6590,0
20240508,164300,3669932860,6590,6590,6590,6590,0
20240508,164200,3669932860,6590,6590,6590,6590,0
20240508,164100,3669932860,6590,6590,6590,6590,0
20240508,164000,3669932860,6590,6590,6590,6590,0
20240508,163900,3669932860,6590,6590,6590,6590,0
20240508,163800,3669932860,6590,6590,6590,6590,0
20240508,163700,3669932860,6590,6590,6590,6590,0
20240508,163600,3669932860,6590,6590,6590,6590,0
20240508,163500,3669932860,6590,6590,6590,6590,0
20240508,163400,3669932860,6590,6590,6590,6590,0
20240508,163300,3669932860,6590,6590,6590,6590,5463
20240508,163200,3669932860,6590,6590,6590,6590,0
20240508,163100,3669932860,6590,6590,6590,6590,0
20240508,163000,3669932860,6590,6590,6590,6590,0
20240508,162900,3669932860,6590,6590,6590,6590,0
20240508,162800,3669932860,6590,6590,6590,6590,0
20240508,162700,3669932860,6590,6590,6590,6590,0
20240508,162600,3669932860,6590,6590,6590,6590,0
20240508,162500,3669932860,6590,6590,6590,6590,0
20240508,162400,3669932860,6590,6590,6590,6590,0
20240508,162300,3669932860,6590,6590,6590,6590,0
20240508,162200,3669932860,6590,6590,6590,6590,0
20240508,162100,3669932860,6590,6590,6590,6590,0
20240508,162000,3669932860,6590,6590,6590,6590,0
20240508,161900,3669932860,6590,6590,6590,6590,0
20240508,161800,3669932860,6590,6590,6590,6590,0
20240508,161700,3669932860,6590,6590,6590,6590,0
20240508,161600,3669932860,6590,6590,6590,6590,0
20240508,161500,3669932860,6590,6590,6590,6590,0
20240508,161400,3669932860,6590,6590,6590,6590,0
20240508,161300,3669932860,6590,6590,6590,6590,0
20240508,161200,3669932860,6590,6590,6590,6590,0
20240508,161100,3669932860,6590,6590,6590,6590,0
20240508,161000,3669932860,6590,6590,6590,6590,0
20240508,160900,3669932860,6590,6590,6590,6590,0
20240508,160800,3669932860,6590,6590,6590,6590,0
20240508,160700,3669932860,6590,6590,6590,6590,0
20240508,160600,3669932860,6590,6590,6590,6590,0
20240508,160500,3669932860,6590,6590,6590,6590,0
20240508,160400,3669932860,6590,6590,6590,6590,0
20240508,160300,3669932860,6590,6590,6590,6590,5463
20240508,160200,3669932860,6590,6590,6590,6590,0
20240508,160100,3669932860,6590,6590,6590,6590,0
20240508,160000,3669932860,6590,6590,6590,6590,0
20240508,155900,3669932860,6590,6590,6590,6590,0
20240508,155800,3669932860,6590,6590,6590,6590,0
20240508,155700,3669932860,6590,6590,6590,6590,0
20240508,155600,3669932860,6590,6590,6590,6590,0
20240508,155500,3669932860,6590,6590,6590,6590,0
20240508,155400,3669932860,6590,6590,6590,6590,0
20240508,155300,3669932860,6590,6590,6590,6590,0
20240508,155200,3669932860,6590,6590,6590,6590,0
20240508,155100,3669932860,6590,6590,6590,6590,0
20240508,155000,3669932860,6590,6590,6590,6590,0
20240508,154900,3669932860,6590,6590,6590,6590,0
20240508,154800,3669932860,6590,6590,6590,6590,0
20240508,154700,3669932860,6590,6590,6590,6590,0
20240508,154600,3669932860,6590,6590,6590,6590,0
20240508,154500,3669932860,6590,6590,6590,6590,0
20240508,154400,3669932860,6590,6590,6590,6590,0
20240508,154300,3669932860,6590,6590,6590,6590,0
20240508,154200,3669932860,6590,6590,6590,6590,0
20240508,154100,3669932860,6590,6590,6590,6590,0
20240508,154000,3669932860,6590,6590,6590,6590,0
20240508,153900,3669932860,6590,6590,6590,6590,0
20240508,153800,3669932860,6590,6590,6590,6590,0
20240508,153700,3669932860,6590,6590,6590,6590,0
20240508,153600,3669932860,6590,6590,6590,6590,0
20240508,153500,3669932860,6590,6590,6590,6590,0
20240508,153400,3669932860,6590,6590,6590,6590,0
20240508,153300,3669932860,6590,6590,6590,6590,5463
20240508,153200,3669932860,6590,6590,6590,6590,0
20240508,153100,3669932860,6590,6590,6590,6590,0
20240508,153000,3669932860,6590,6590,6590,6590,5463
20240508,152900,3633931690,6590,6590,6590,6590,0
20240508,152800,3633931690,6590,6590,6590,6590,0
20240508,152700,3633931690,6590,6590,6590,6590,0
20240508,152600,3633931690,6590,6590,6590,6590,0
20240508,152500,3633931690,6590,6590,6590,6590,0
20240508,152400,3633931690,6590,6590,6590,6590,0
20240508,152300,3633931690,6590,6590,6590,6590,0
20240508,152200,3633931690,6590,6590,6590,6590,0
20240508,152100,3633931690,6590,6590,6590,6590,0
20240508,152000,3633931690,6590,6590,6590,6590,0
20240508,151900,3633931690,6590,6580,6590,6570,1526
20240508,151800,3623894710,6590,6590,6590,6570,2014
20240508,151700,3610659820,6580,6600,6600,6580,2963
20240508,151600,3591140900,6590,6590,6600,6580,2039
20240508,151500,3577703800,6600,6600,6600,6580,189
20240508,151400,3576456940,6600,6580,6600,6570,1543
20240508,151300,3566289190,6580,6600,6600,6580,308
20240508,151200,3564260610,6600,6580,6600,6570,1568
20240508,151100,3553944410,6580,6580,6580,6580,796
20240508,151000,3548706730,6580,6590,6590,6580,401
20240508,150900,3546068080,6600,6600,6600,6570,8314
20240508,150800,3491363480,6600,6600,6610,6600,309
20240508,150700,3489322250,6600,6600,6610,6590,1705
20240508,150600,3478070320,6600,6610,6610,6590,724
20240508,150500,3473285350,6610,6590,6610,6580,1327
20240508,150400,3464537940,6580,6580,6580,6580,150
20240508,150300,3463550940,6590,6580,6590,6580,11
20240508,150200,3463478550,6590,6580,6590,6580,1372
20240508,150100,3454450770,6580,6590,6590,6580,775
20240508,150000,3449351210,6590,6580,6590,6580,941
20240508,145900,3443159420,6590,6590,6590,6590,321
20240508,145800,3441044030,6590,6590,6590,6580,378
20240508,145700,3438554510,6590,6600,6600,6590,1400
20240508,145600,3429327500,6600,6600,6600,6600,57
20240508,145500,3428951300,6600,6610,6610,6600,1188
20240508,145400,3421110150,6610,6610,6610,6610,502
20240508,145300,3417791930,6610,6610,6610,6610,1222
20240508,145200,3409714510,6610,6620,6620,6610,1167
20240508,145100,3401991110,6620,6620,6620,6610,30
20240508,145000,3401792530,6620,6610,6620,6610,866
20240508,144900,3396067200,6610,6610,6610,6600,605
20240508,144800,3392071690,6610,6610,6610,6600,134
20240508,144700,3391186170,6610,6610,6610,6600,58
20240508,144600,3390803080,6600,6610,6610,6600,450
20240508,144500,3387831390,6600,6610,6610,6600,926
20240508,144400,3381714500,6610,6600,6610,6600,574
20240508,144300,3377923500,6600,6590,6600,6590,1185
20240508,144200,3370106760,6590,6580,6590,6580,301
20240508,144100,3368123180,6590,6580,6590,6580,2
20240508,144000,3368110010,6590,6590,6590,6590,309
20240508,143900,3366073700,6580,6580,6580,6580,303
20240508,143800,3364079960,6590,6590,6590,6590,1
20240508,143700,3364073370,6590,6590,6590,6590,1
20240508,143600,3364066780,6580,6580,6590,6580,405
20240508,143500,3361400360,6580,6580,6590,6580,1796
20240508,143400,3349582670,6580,6580,6580,6580,215
20240508,143300,3348167970,6580,6580,6580,6580,2997
20240508,143200,3328447710,6580,6580,6580,6580,1507
20240508,143100,3318531650,6580,6570,6580,6570,17
20240508,143000,3318419830,6570,6570,6570,6570,0
20240508,142900,3318419830,6570,6580,6580,6570,218
20240508,142800,3316987550,6570,6570,6570,6560,536
20240508,142700,3313466050,6570,6560,6570,6560,720
20240508,142600,3308736330,6560,6560,6560,6560,14
20240508,142500,3308644490,6560,6560,6560,6560,1533
20240508,142400,3298588010,6570,6570,6570,6570,0
20240508,142300,3298588010,6570,6560,6570,6560,998
20240508,142200,3292041120,6570,6580,6580,6570,19
20240508,142100,3291916280,6560,6570,6580,6560,1778
20240508,142000,3280235310,6580,6580,6580,6580,0
20240508,141900,3280235310,6580,6580,6580,6570,206
20240508,141800,3278880940,6580,6580,6580,6580,21
20240508,141700,3278742760,6580,6580,6580,6580,134
20240508,141600,3277861040,6580,6580,6580,6580,934
20240508,141500,3271715320,6590,6580,6590,6580,1826
20240508,141400,3259700120,6590,6590,6590,6590,481
20240508,141300,3256530330,6590,6590,6590,6590,622
20240508,141200,3252431350,6590,6590,6590,6590,15
20240508,141100,3252332500,6580,6580,6580,6580,0
20240508,141000,3252332500,6580,6590,6590,6580,2
20240508,140900,3252319330,6580,6580,6580,6580,646
20240508,140800,3248068650,6570,6580,6580,6570,168
20240508,140700,3246963220,6590,6590,6590,6590,0
20240508,140600,3246963220,6590,6580,6590,6580,6
20240508,140500,3246923730,6590,6590,6590,6580,56
20240508,140400,3246554990,6580,6580,6580,6580,395
20240508,140300,3243955890,6580,6570,6580,6570,61
20240508,140200,3243555110,6570,6570,6570,6570,103
20240508,140100,3242878400,6570,6580,6580,6560,153
20240508,140000,3241874670,6580,6580,6580,6580,7
20240508,135900,3241828610,6580,6570,6580,6560,574
20240508,135800,3238058790,6570,6570,6570,6570,473
20240508,135700,3234951180,6560,6560,6570,6560,252
20240508,135600,3233298050,6570,6560,6570,6560,2169
20240508,135500,3219069400,6560,6560,6560,6560,330
20240508,135400,3216904600,6560,6560,6560,6560,45
20240508,135300,3216609400,6570,6570,6570,6570,3
20240508,135200,3216589690,6570,6580,6580,6570,1453
20240508,135100,3207042680,6580,6580,6580,6580,72
20240508,135000,3206568920,6580,6590,6590,6580,247
20240508,134900,3204943650,6590,6580,6590,6580,548
20240508,134800,3201337800,6570,6570,6570,6570,1351
20240508,134700,3192461730,6580,6570,6590,6570,1753
20240508,134600,3180926600,6580,6590,6590,6580,323
20240508,134500,3178798510,6590,6580,6590,6570,1292
20240508,134400,3170296960,6580,6570,6580,6560,2115
20240508,134300,3156409390,6560,6570,6570,6560,22
20240508,134200,3156265050,6570,6550,6570,6550,153
20240508,134100,3155262880,6550,6570,6570,6550,1573
20240508,134000,3144950090,6570,6570,6570,6570,102
20240508,133900,3144279950,6570,6570,6570,6570,522
20240508,133800,3140850410,6570,6570,6570,6550,226
20240508,133700,3139367850,6560,6570,6570,6560,311
20240508,133600,3137324590,6570,6560,6570,6540,1577
20240508,133500,3126969940,6560,6560,6560,6560,445
20240508,133400,3124050740,6560,6560,6560,6560,58
20240508,133300,3123670260,6560,6560,6560,6560,545
20240508,133200,3120095060,6560,6550,6560,6550,772
20240508,133100,3115037720,6540,6540,6540,6540,149
20240508,133000,3114063260,6540,6530,6540,6530,1350
20240508,132900,3105235660,6530,6520,6530,6520,251
20240508,132800,3103598640,6520,6520,6520,6520,1775
20240508,132700,3092025640,6520,6520,6530,6520,605
20240508,132600,3088080500,6520,6520,6520,6520,760
20240508,132500,3083125300,6520,6510,6520,6510,504
20240508,132400,3079840920,6520,6530,6530,6520,1691
20240508,132300,3068815510,6530,6530,6530,6520,634
20240508,132200,3064681330,6530,6540,6540,6530,1185
20240508,132100,3056941770,6540,6540,6540,6530,22
20240508,132000,3056797970,6530,6540,6540,6530,169
20240508,131900,3055693210,6540,6530,6550,6530,220
20240508,131800,3054253810,6540,6540,6540,6540,16
20240508,131700,3054149170,6540,6530,6540,6530,1255
20240508,131600,3045953980,6530,6540,6540,6530,574
20240508,131500,3042200060,6530,6530,6530,6530,2
20240508,131400,3042187000,6540,6540,6540,6540,1
20240508,131300,3042180460,6530,6530,6530,6530,540
20240508,131200,3038654260,6540,6540,6540,6540,51
20240508,131100,3038320720,6550,6550,6550,6550,15
20240508,131000,3038222470,6520,6520,6520,6520,0
20240508,130900,3038222470,6520,6520,6520,6520,0
20240508,130800,3038222470,6520,6550,6550,6520,22
20240508,130700,3038078790,6550,6550,6550,6550,17
20240508,130600,3037967440,6520,6550,6550,6520,565
20240508,130500,3034283460,6520,6530,6530,6520,372
20240508,130400,3031858010,6540,6540,6540,6520,369
20240508,130300,3029450650,6550,6550,6550,6550,203
20240508,130200,3028121000,6550,6550,6550,6550,130
20240508,130100,3027269500,6550,6530,6550,6530,150
20240508,130000,3026288820,6530,6540,6540,6530,175
20240508,125900,3025144820,6520,6530,6540,6520,165
20240508,125800,3024067040,6520,6540,6540,6520,166
20240508,125700,3022982000,6520,6520,6520,6520,342
20240508,125600,3020752160,6510,6520,6520,6510,360
20240508,125500,3018408400,6540,6520,6540,6520,423
20240508,125400,3015648900,6510,6520,6520,6510,106
20240508,125300,3014958460,6520,6510,6520,6510,14
20240508,125200,3014867310,6510,6520,6520,6510,840
20240508,125100,3009394670,6520,6520,6520,6520,774
20240508,125000,3004348190,6520,6530,6530,6520,25
20240508,124900,3004185140,6530,6520,6530,6520,818
20240508,124800,2998846630,6530,6530,6530,6530,1
20240508,124700,2998840100,6530,6530,6530,6530,131
20240508,124600,2997984670,6520,6520,6520,6520,370
20240508,124500,2995572270,6530,6530,6530,6530,1
20240508,124400,2995565740,6510,6540,6540,6510,1017
20240508,124300,2988938310,6520,6520,6540,6520,1466
20240508,124200,2979379970,6520,6530,6530,6520,999
20240508,124100,2972857000,6530,6530,6530,6530,10
20240508,124000,2972791700,6540,6530,6540,6520,737
20240508,123900,2967985260,6530,6540,6540,6530,735
20240508,123800,2963184660,6550,6550,6550,6540,929
20240508,123700,2957108880,6550,6550,6550,6550,10
20240508,123600,2957043380,6550,6530,6550,6530,468
20240508,123500,2953987300,6530,6530,6530,6530,66
20240508,123400,2953556320,6530,6530,6530,6530,2
20240508,123300,2953543260,6530,6540,6560,6530,1180
20240508,123200,2945835720,6540,6550,6550,6530,453
20240508,123100,2942873010,6530,6560,6560,6530,136
20240508,123000,2941983930,6530,6510,6530,6510,817
20240508,122900,2936653520,6520,6520,6520,6510,6481
20240508,122800,2894417950,6520,6530,6530,6520,4965
20240508,122700,2861997300,6530,6540,6540,6530,510
20240508,122600,2858666900,6540,6540,6540,6530,343
20240508,122500,2856424490,6540,6540,6540,6540,180
20240508,122400,2855247290,6540,6540,6540,6540,359
20240508,122300,2852899430,6540,6540,6540,6540,891
20240508,122200,2847072290,6540,6540,6540,6540,910
20240508,122100,2841120890,6540,6550,6550,6540,384
20240508,122000,2838609300,6550,6560,6560,6550,113
20240508,121900,2837868100,6560,6560,6560,6560,25
20240508,121800,2837704100,6550,6540,6550,6540,47
20240508,121700,2837396450,6540,6560,6560,6540,2391
20240508,121600,2821759270,6540,6540,6540,6540,0
20240508,121500,2821759270,6540,6550,6550,6540,3109
20240508,121400,2801413110,6540,6550,6550,6540,971
20240508,121300,2795057160,6550,6570,6570,6550,84
20240508,121200,2794506490,6570,6550,6570,6540,142
20240508,121100,2793577400,6540,6570,6570,6540,2703
20240508,121000,2775864930,6570,6570,6590,6570,836
20240508,120900,2770372390,6570,6570,6570,6570,13
20240508,120800,2770286980,6570,6570,6570,6570,70
20240508,120700,2769827080,6590,6590,6590,6590,11
20240508,120600,2769754590,6590,6590,6590,6590,0
20240508,120500,2769754590,6590,6580,6590,6560,2187
20240508,120400,2755350930,6570,6570,6570,6570,606
20240508,120300,2751369510,6560,6560,6560,6560,208
20240508,120200,2750005030,6560,6560,6560,6560,1
20240508,120100,2749998470,6550,6550,6550,6550,5
20240508,120000,2749965720,6550,6550,6570,6550,2676
20240508,115900,2732437900,6550,6560,6560,6550,826
20240508,115800,2727026490,6560,6570,6570,6560,947
20240508,115700,2720813100,6570,6570,6570,6570,657
20240508,115600,2716496610,6570,6570,6570,6560,139
20240508,115500,2715584380,6570,6570,6570,6570,5
20240508,115400,2715551530,6570,6570,6570,6570,102
20240508,115300,2714881390,6570,6570,6570,6570,80
20240508,115200,2714355790,6570,6550,6570,6550,172
20240508,115100,2713227910,6550,6550,6550,6550,8
20240508,115000,2713175510,6550,6560,6560,6540,2654
20240508,114900,2695793030,6560,6560,6560,6560,278
20240508,114800,2693969350,6550,6550,6550,6550,167
20240508,114700,2692875500,6560,6550,6560,6550,1157
20240508,114600,2685297130,6560,6560,6560,6560,1850
20240508,114500,2673161130,6570,6570,6570,6570,0
20240508,114400,2673161130,6570,6570,6570,6570,0
20240508,114300,2673161130,6570,6570,6570,6570,1
20240508,114200,2673154560,6570,6560,6570,6560,1576
20240508,114100,2662815240,6570,6560,6570,6560,522
20240508,114000,2659390700,6570,6570,6570,6570,29
20240508,113900,2659200170,6570,6570,6570,6570,18
20240508,113800,2659081910,6560,6560,6560,6560,1017
20240508,113700,2652410390,6560,6560,6560,6560,133
20240508,113600,2651537910,6570,6570,6570,6570,574
20240508,113500,2647766730,6570,6570,6570,6560,746
20240508,113400,2642871660,6570,6580,6580,6570,801
20240508,113300,2637608140,6580,6580,6580,6580,6
20240508,113200,2637568660,6580,6580,6580,6580,111
20240508,113100,2636838280,6580,6590,6590,6580,30
20240508,113000,2636640630,6590,6570,6590,6570,155
20240508,112900,2635622240,6590,6570,6590,6560,1195
20240508,112800,2627771930,6570,6570,6570,6570,626
20240508,112700,2623659110,6560,6560,6560,6560,11
20240508,112600,2623586950,6560,6560,6570,6560,884
20240508,112500,2617786750,6570,6570,6570,6570,140
20240508,112400,2616866950,6570,6560,6570,6560,258
20240508,112300,2615173040,6560,6560,6560,6560,465
20240508,112200,2612122640,6570,6550,6570,6550,93
20240508,112100,2611511690,6550,6550,6550,6530,2350
20240508,112000,2596128980,6550,6540,6550,6530,857
20240508,111900,2590518790,6540,6570,6570,6530,7144
20240508,111800,2543746690,6590,6580,6590,6560,4130
20240508,111700,2516632280,6580,6580,6580,6580,261
20240508,111600,2514914900,6580,6580,6600,6580,81
20240508,111500,2514381400,6570,6590,6590,6570,11944
20240508,111400,2435828370,6590,6590,6590,6590,320
20240508,111300,2433719570,6590,6600,6600,6590,66
20240508,111200,2433284480,6600,6600,6600,6600,197
20240508,111100,2431984280,6600,6590,6600,6590,378
20240508,111000,2429489510,6590,6600,6600,6590,1444
20240508,110900,2419959120,6600,6600,6600,6600,168
20240508,110800,2418850320,6600,6600,6600,6600,710
20240508,110700,2414164320,6580,6590,6600,6580,117
20240508,110600,2413394130,6580,6590,6590,6580,379
20240508,110500,2410899510,6590,6590,6590,6580,1681
20240508,110400,2399828670,6590,6580,6590,6580,417
20240508,110300,2397082630,6580,6590,6590,6580,1241
20240508,110200,2388915380,6590,6600,6600,6580,2020
20240508,110100,2375603620,6590,6600,6620,6590,879
20240508,110000,2369802270,6590,6610,6620,6590,718
20240508,105900,2365067190,6620,6610,6620,6610,257
20240508,105800,2363368410,6630,6630,6630,6630,3
20240508,105700,2363348520,6630,6610,6630,6590,489
20240508,105600,2360122580,6620,6620,6620,6620,510
20240508,105500,2356746380,6620,6600,6620,6600,3
20240508,105400,2356726540,6600,6600,6630,6600,1334
20240508,105300,2347921560,6600,6590,6600,6590,557
20240508,105200,2344250910,6590,6600,6600,6580,1472
20240508,105100,2334557680,6590,6590,6590,6590,876
20240508,105000,2328784840,6590,6600,6610,6590,308
20240508,104900,2326750580,6600,6590,6600,6590,579
20240508,104800,2322930890,6600,6610,6610,6600,53
20240508,104700,2322581080,6620,6620,6620,6620,15
20240508,104600,2322481780,6620,6580,6620,6580,1216
20240508,104500,2314463620,6580,6590,6590,6580,3865
20240508,104400,2289020190,6600,6600,6600,6600,13498
20240508,104300,2199933390,6610,6610,6620,6600,12081
20240508,104200,2120177390,6610,6620,6620,6610,1001
20240508,104100,2113560030,6610,6620,6620,6610,435
20240508,104000,2110684640,6610,6610,6630,6610,2223
20240508,103900,2095983380,6610,6620,6630,6610,6422
20240508,103800,2053514970,6620,6630,6640,6620,1042
20240508,103700,2046615700,6640,6620,6640,6620,57
20240508,103600,2046238320,6620,6630,6630,6620,267
20240508,103500,2044470330,6630,6630,6630,6630,155
20240508,103400,2043442680,6630,6620,6630,6610,240
20240508,103300,2041853970,6620,6620,6630,6610,1471
20240508,103200,2032116330,6630,6630,6640,6620,972
20240508,103100,2025678320,6630,6630,6640,6630,2200
20240508,103000,2011092290,6630,6620,6630,6620,2292
20240508,102900,1995918140,6620,6630,6630,6620,2805
20240508,102800,1977340790,6640,6630,6640,6630,312
20240508,102700,1975271850,6630,6630,6640,6630,1067
20240508,102600,1968197480,6630,6640,6640,6630,773
20240508,102500,1963071790,6630,6630,6650,6630,760
20240508,102400,1958032330,6650,6660,6660,6630,14011
20240508,102300,1865043950,6660,6660,6660,6660,209
20240508,102200,1863652010,6660,6650,6660,6650,645
20240508,102100,1859356360,6650,6660,6670,6650,596
20240508,102000,1855387000,6670,6670,6670,6670,4
20240508,101900,1855360320,6670,6650,6670,6640,1332
20240508,101800,1846513500,6670,6670,6670,6670,200
20240508,101700,1845179500,6670,6650,6670,6640,1978
20240508,101600,1832024300,6650,6650,6650,6650,581
20240508,101500,1828160650,6650,6670,6670,6650,261
20240508,101400,1826421580,6670,6650,6670,6640,4569
20240508,101300,1796044970,6650,6650,6670,6650,2097
20240508,101200,1782099860,6650,6660,6660,6650,916
20240508,101100,1776007660,6650,6660,6660,6650,1475
20240508,101000,1766185920,6670,6670,6670,6670,696
20240508,100900,1761543600,6670,6670,6670,6670,203
20240508,100800,1760189590,6670,6670,6670,6670,914
20240508,100700,1754093210,6670,6670,6670,6670,162
20240508,100600,1753012670,6670,6680,6680,6670,242
20240508,100500,1751398520,6670,6660,6670,6660,183
20240508,100400,1750178160,6670,6660,6670,6660,157
20240508,100300,1749132530,6670,6660,6670,6660,727
20240508,100200,1744290680,6660,6660,6660,6660,1339
20240508,100100,1735372940,6670,6670,6670,6670,790
20240508,100000,1730103640,6680,6670,6680,6670,1355
20240508,095900,1721065770,6670,6680,6680,6670,281
20240508,095800,1719188700,6680,6680,6680,6680,693
20240508,095700,1714559460,6680,6710,6710,6680,69
20240508,095600,1714098510,6680,6700,6700,6680,370
20240508,095500,1711625910,6680,6700,6710,6680,540
20240508,095400,1708018540,6710,6680,6710,6670,4682
20240508,095300,1676741380,6670,6680,6680,6670,842
20240508,095200,1671122150,6670,6670,6690,6670,711
20240508,095100,1666375530,6670,6660,6670,6660,2287
20240508,095000,1651140480,6670,6670,6670,6660,1119
20240508,094900,1643676820,6670,6660,6680,6650,3544
20240508,094800,1620094700,6650,6660,6660,6650,1212
20240508,094700,1612032500,6660,6650,6660,6650,983
20240508,094600,1605486680,6660,6660,6670,6650,3831
20240508,094500,1579984770,6660,6660,6670,6660,401
20240508,094400,1577314010,6660,6670,6670,6660,3583
20240508,094300,1553445880,6670,6670,6670,6660,840
20240508,094200,1547849130,6670,6680,6690,6660,4184
20240508,094100,1519935860,6680,6690,6690,6680,3412
20240508,094000,1497137700,6690,6710,6710,6690,1053
20240508,093900,1490090950,6720,6690,6720,6690,102
20240508,093800,1489406200,6690,6720,6720,6690,299
20240508,093700,1487396980,6720,6700,6720,6680,1722
20240508,093600,1475873140,6690,6710,6720,6690,1939
20240508,093500,1462880850,6700,6690,6700,6690,205
20240508,093400,1461507550,6700,6690,6700,6690,1522
20240508,093300,1451316280,6680,6680,6680,6670,1420
20240508,093200,1441831070,6670,6670,6690,6670,3048
20240508,093100,1421488160,6670,6680,6680,6670,2047
20240508,093000,1407834030,6680,6670,6680,6670,1514
20240508,092900,1397724220,6680,6690,6690,6670,2854
20240508,092800,1378653930,6690,6700,6700,6680,5940
20240508,092700,1338908520,6700,6710,6710,6700,4947
20240508,092600,1305717060,6710,6730,6740,6710,7287
20240508,092500,1256729160,6730,6730,6750,6730,1192
20240508,092400,1248700960,6730,6750,6760,6730,4685
20240508,092300,1217083100,6760,6760,6760,6760,3113
20240508,092200,1196039220,6760,6760,6760,6750,1508
20240508,092100,1185848850,6760,6770,6770,6760,3612
20240508,092000,1161423620,6770,6760,6780,6760,2427
20240508,091900,1144999840,6770,6760,6770,6760,1972
20240508,091800,1131654900,6760,6760,6770,6740,9861
20240508,091700,1065103870,6750,6780,6780,6750,5016
20240508,091600,1031213450,6780,6790,6790,6760,32731
20240508,091500,809277420,6780,6780,6790,6770,8451
20240508,091400,752010360,6780,6760,6780,6760,2434
20240508,091300,735519040,6770,6750,6770,6750,2224
20240508,091200,720496130,6750,6760,6770,6750,3206
20240508,091100,698841590,6760,6740,6770,6740,2792
20240508,091000,680005440,6760,6750,6770,6740,3024
20240508,090900,659593330,6730,6780,6780,6730,6961
20240508,090800,612643240,6750,6810,6810,6750,21371
20240508,090700,467787910,6790,6780,6810,6760,10839
20240508,090600,394179130,6780,6790,6820,6740,25494
20240508,090500,221172280,6790,6710,6800,6710,8356
20240508,090400,164664760,6710,6690,6710,6690,1957
20240508,090300,151544210,6700,6670,6700,6660,2141
20240508,090200,137271690,6670,6670,6700,6660,1409
20240508,090100,127871860,6670,6670,6710,6660,4221
20240508,090000,99668130,6660,6630,6680,6630,14815