KissMeData/044450/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,192500,300952380,8440,8440,8440,8440,166
20240509,192400,300952380,8440,8440,8440,8440,0
20240509,192300,300952380,8440,8440,8440,8440,0
20240509,192200,300952380,8440,8440,8440,8440,0
20240509,192100,300952380,8440,8440,8440,8440,0
20240509,192000,300952380,8440,8440,8440,8440,0
20240509,191900,300952380,8440,8440,8440,8440,0
20240509,191800,300952380,8440,8440,8440,8440,0
20240509,191700,300952380,8440,8440,8440,8440,0
20240509,191600,300952380,8440,8440,8440,8440,0
20240509,191500,300952380,8440,8440,8440,8440,0
20240509,191400,300952380,8440,8440,8440,8440,0
20240509,191300,300952380,8440,8440,8440,8440,0
20240509,191200,300952380,8440,8440,8440,8440,0
20240509,191100,300952380,8440,8440,8440,8440,0
20240509,191000,300952380,8440,8440,8440,8440,0
20240509,190900,300952380,8440,8440,8440,8440,0
20240509,190800,300952380,8440,8440,8440,8440,0
20240509,190700,300952380,8440,8440,8440,8440,0
20240509,190600,300952380,8440,8440,8440,8440,0
20240509,190500,300952380,8440,8440,8440,8440,0
20240509,190400,300952380,8440,8440,8440,8440,0
20240509,190300,300952380,8440,8440,8440,8440,0
20240509,190200,300952380,8440,8440,8440,8440,0
20240509,190100,300952380,8440,8440,8440,8440,0
20240509,190000,300952380,8440,8440,8440,8440,0
20240509,185900,300952380,8440,8440,8440,8440,0
20240509,185800,300952380,8440,8440,8440,8440,0
20240509,185700,300952380,8440,8440,8440,8440,0
20240509,185600,300952380,8440,8440,8440,8440,0
20240509,185500,300952380,8440,8440,8440,8440,166
20240509,185400,300952380,8440,8440,8440,8440,0
20240509,185300,300952380,8440,8440,8440,8440,0
20240509,185200,300952380,8440,8440,8440,8440,0
20240509,185100,300952380,8440,8440,8440,8440,0
20240509,185000,300952380,8440,8440,8440,8440,0
20240509,184900,300952380,8440,8440,8440,8440,0
20240509,184800,300952380,8440,8440,8440,8440,0
20240509,184700,300952380,8440,8440,8440,8440,0
20240509,184600,300952380,8440,8440,8440,8440,0
20240509,184500,300952380,8440,8440,8440,8440,0
20240509,184400,300952380,8440,8440,8440,8440,0
20240509,184300,300952380,8440,8440,8440,8440,0
20240509,184200,300952380,8440,8440,8440,8440,0
20240509,184100,300952380,8440,8440,8440,8440,0
20240509,184000,300952380,8440,8440,8440,8440,0
20240509,183900,300952380,8440,8440,8440,8440,0
20240509,183800,300952380,8440,8440,8440,8440,0
20240509,183700,300952380,8440,8440,8440,8440,0
20240509,183600,300952380,8440,8440,8440,8440,0
20240509,183500,300952380,8440,8440,8440,8440,0
20240509,183400,300952380,8440,8440,8440,8440,0
20240509,183300,300952380,8440,8440,8440,8440,0
20240509,183200,300952380,8440,8440,8440,8440,0
20240509,183100,300952380,8440,8440,8440,8440,0
20240509,183000,300952380,8440,8440,8440,8440,0
20240509,182900,300952380,8440,8440,8440,8440,0
20240509,182800,300952380,8440,8440,8440,8440,0
20240509,182700,300952380,8440,8440,8440,8440,0
20240509,182600,300952380,8440,8440,8440,8440,0
20240509,182500,300952380,8440,8440,8440,8440,166
20240509,182400,300952380,8440,8440,8440,8440,0
20240509,182300,300952380,8440,8440,8440,8440,0
20240509,182200,300952380,8440,8440,8440,8440,0
20240509,182100,300952380,8440,8440,8440,8440,0
20240509,182000,300952380,8440,8440,8440,8440,0
20240509,181900,300952380,8440,8440,8440,8440,0
20240509,181800,300952380,8440,8440,8440,8440,0
20240509,181700,300952380,8440,8440,8440,8440,0
20240509,181600,300952380,8440,8440,8440,8440,0
20240509,181500,300952380,8440,8440,8440,8440,0
20240509,181400,300952380,8440,8440,8440,8440,0
20240509,181300,300952380,8440,8440,8440,8440,0
20240509,181200,300952380,8440,8440,8440,8440,0
20240509,181100,300952380,8440,8440,8440,8440,0
20240509,181000,300952380,8440,8440,8440,8440,0
20240509,180900,300952380,8440,8440,8440,8440,0
20240509,180800,300952380,8440,8440,8440,8440,0
20240509,180700,300952380,8440,8440,8440,8440,0
20240509,180600,300952380,8440,8440,8440,8440,0
20240509,180500,300952380,8440,8440,8440,8440,0
20240509,180400,300952380,8440,8440,8440,8440,0
20240509,180300,300952380,8440,8440,8440,8440,0
20240509,180200,300952380,8440,8440,8440,8440,0
20240509,180100,300952380,8440,8440,8440,8440,0
20240509,180000,300952380,8440,8440,8440,8440,0
20240509,175900,300952380,8440,8440,8440,8440,0
20240509,175800,300952380,8440,8440,8440,8440,0
20240509,175700,300952380,8440,8440,8440,8440,0
20240509,175600,300952380,8440,8440,8440,8440,0
20240509,175500,300952380,8440,8440,8440,8440,166
20240509,175400,300952380,8440,8440,8440,8440,0
20240509,175300,300952380,8440,8440,8440,8440,0
20240509,175200,300952380,8440,8440,8440,8440,0
20240509,175100,300952380,8440,8440,8440,8440,0
20240509,175000,300952380,8440,8440,8440,8440,0
20240509,174900,300952380,8440,8440,8440,8440,0
20240509,174800,300952380,8440,8440,8440,8440,0
20240509,174700,300952380,8440,8440,8440,8440,0
20240509,174600,300952380,8440,8440,8440,8440,0
20240509,174500,300952380,8440,8440,8440,8440,0
20240509,174400,300952380,8440,8440,8440,8440,0
20240509,174300,300952380,8440,8440,8440,8440,0
20240509,174200,300952380,8440,8440,8440,8440,0
20240509,174100,300952380,8440,8440,8440,8440,0
20240509,174000,300952380,8440,8440,8440,8440,0
20240509,173900,300952380,8440,8440,8440,8440,0
20240509,173800,300952380,8440,8440,8440,8440,0
20240509,173700,300952380,8440,8440,8440,8440,0
20240509,173600,300952380,8440,8440,8440,8440,0
20240509,173500,300952380,8440,8440,8440,8440,0
20240509,173400,300952380,8440,8440,8440,8440,0
20240509,173300,300952380,8440,8440,8440,8440,0
20240509,173200,300952380,8440,8440,8440,8440,0
20240509,173100,300952380,8440,8440,8440,8440,0
20240509,173000,300952380,8440,8440,8440,8440,0
20240509,172900,300952380,8440,8440,8440,8440,0
20240509,172800,300952380,8440,8440,8440,8440,0
20240509,172700,300952380,8440,8440,8440,8440,0
20240509,172600,300952380,8440,8440,8440,8440,0
20240509,172500,300952380,8440,8440,8440,8440,166
20240509,172400,300952380,8440,8440,8440,8440,0
20240509,172300,300952380,8440,8440,8440,8440,0
20240509,172200,300952380,8440,8440,8440,8440,0
20240509,172100,300952380,8440,8440,8440,8440,0
20240509,172000,300952380,8440,8440,8440,8440,0
20240509,171900,300952380,8440,8440,8440,8440,0
20240509,171800,300952380,8440,8440,8440,8440,0
20240509,171700,300952380,8440,8440,8440,8440,0
20240509,171600,300952380,8440,8440,8440,8440,0
20240509,171500,300952380,8440,8440,8440,8440,0
20240509,171400,300952380,8440,8440,8440,8440,0
20240509,171300,300952380,8440,8440,8440,8440,0
20240509,171200,300952380,8440,8440,8440,8440,0
20240509,171100,300952380,8440,8440,8440,8440,0
20240509,171000,300952380,8440,8440,8440,8440,0
20240509,170900,300952380,8440,8440,8440,8440,0
20240509,170800,300952380,8440,8440,8440,8440,0
20240509,170700,300952380,8440,8440,8440,8440,0
20240509,170600,300952380,8440,8440,8440,8440,0
20240509,170500,300952380,8440,8440,8440,8440,0
20240509,170400,300952380,8440,8440,8440,8440,0
20240509,170300,300952380,8440,8440,8440,8440,0
20240509,170200,300952380,8440,8440,8440,8440,0
20240509,170100,300952380,8440,8440,8440,8440,0
20240509,170000,300952380,8440,8440,8440,8440,0
20240509,165900,300952380,8440,8440,8440,8440,0
20240509,165800,300952380,8440,8440,8440,8440,0
20240509,165700,300952380,8440,8440,8440,8440,0
20240509,165600,300952380,8440,8440,8440,8440,0
20240509,165500,300952380,8440,8440,8440,8440,166
20240509,165400,300952380,8440,8440,8440,8440,0
20240509,165300,300952380,8440,8440,8440,8440,0
20240509,165200,300952380,8440,8440,8440,8440,0
20240509,165100,300952380,8440,8440,8440,8440,0
20240509,165000,300952380,8440,8440,8440,8440,0
20240509,164900,300952380,8440,8440,8440,8440,0
20240509,164800,300952380,8440,8440,8440,8440,0
20240509,164700,300952380,8440,8440,8440,8440,0
20240509,164600,300952380,8440,8440,8440,8440,0
20240509,164500,300952380,8440,8440,8440,8440,0
20240509,164400,300952380,8440,8440,8440,8440,0
20240509,164300,300952380,8440,8440,8440,8440,0
20240509,164200,300952380,8440,8440,8440,8440,0
20240509,164100,300952380,8440,8440,8440,8440,0
20240509,164000,300952380,8440,8440,8440,8440,0
20240509,163900,300952380,8440,8440,8440,8440,0
20240509,163800,300952380,8440,8440,8440,8440,0
20240509,163700,300952380,8440,8440,8440,8440,0
20240509,163600,300952380,8440,8440,8440,8440,0
20240509,163500,300952380,8440,8440,8440,8440,0
20240509,163400,300952380,8440,8440,8440,8440,0
20240509,163300,300952380,8440,8440,8440,8440,0
20240509,163200,300952380,8440,8440,8440,8440,0
20240509,163100,300952380,8440,8440,8440,8440,0
20240509,163000,300952380,8440,8440,8440,8440,0
20240509,162900,300952380,8440,8440,8440,8440,0
20240509,162800,300952380,8440,8440,8440,8440,0
20240509,162700,300952380,8440,8440,8440,8440,0
20240509,162600,300952380,8440,8440,8440,8440,0
20240509,162500,300952380,8440,8440,8440,8440,166
20240509,162400,300952380,8440,8440,8440,8440,0
20240509,162300,300952380,8440,8440,8440,8440,0
20240509,162200,300952380,8440,8440,8440,8440,0
20240509,162100,300952380,8440,8440,8440,8440,0
20240509,162000,300952380,8440,8440,8440,8440,0
20240509,161900,300952380,8440,8440,8440,8440,0
20240509,161800,300952380,8440,8440,8440,8440,0
20240509,161700,300952380,8440,8440,8440,8440,0
20240509,161600,300952380,8440,8440,8440,8440,0
20240509,161500,300952380,8440,8440,8440,8440,0
20240509,161400,300952380,8440,8440,8440,8440,0
20240509,161300,300952380,8440,8440,8440,8440,0
20240509,161200,300952380,8440,8440,8440,8440,0
20240509,161100,300952380,8440,8440,8440,8440,0
20240509,161000,300952380,8440,8440,8440,8440,0
20240509,160900,300952380,8440,8440,8440,8440,0
20240509,160800,300952380,8440,8440,8440,8440,0
20240509,160700,300952380,8440,8440,8440,8440,0
20240509,160600,300952380,8440,8440,8440,8440,0
20240509,160500,300952380,8440,8440,8440,8440,0
20240509,160400,300952380,8440,8440,8440,8440,0
20240509,160300,300952380,8440,8440,8440,8440,0
20240509,160200,300952380,8440,8440,8440,8440,0
20240509,160100,300952380,8440,8440,8440,8440,0
20240509,160000,300952380,8440,8440,8440,8440,0
20240509,155900,300952380,8440,8440,8440,8440,0
20240509,155800,300952380,8440,8440,8440,8440,0
20240509,155700,300952380,8440,8440,8440,8440,0
20240509,155600,300952380,8440,8440,8440,8440,0
20240509,155500,300952380,8440,8440,8440,8440,166
20240509,155400,300952380,8440,8440,8440,8440,0
20240509,155300,300952380,8440,8440,8440,8440,0
20240509,155200,300952380,8440,8440,8440,8440,0
20240509,155100,300952380,8440,8440,8440,8440,0
20240509,155000,300952380,8440,8440,8440,8440,0
20240509,154900,300952380,8440,8440,8440,8440,0
20240509,154800,300952380,8440,8440,8440,8440,0
20240509,154700,300952380,8440,8440,8440,8440,0
20240509,154600,300952380,8440,8440,8440,8440,0
20240509,154500,300952380,8440,8440,8440,8440,0
20240509,154400,300952380,8440,8440,8440,8440,0
20240509,154300,300952380,8440,8440,8440,8440,0
20240509,154200,300952380,8440,8440,8440,8440,0
20240509,154100,300952380,8440,8440,8440,8440,0
20240509,154000,300952380,8440,8440,8440,8440,0
20240509,153900,300952380,8440,8440,8440,8440,0
20240509,153800,300952380,8440,8440,8440,8440,0
20240509,153700,300952380,8440,8440,8440,8440,0
20240509,153600,300952380,8440,8440,8440,8440,0
20240509,153500,300952380,8440,8440,8440,8440,0
20240509,153400,300952380,8440,8440,8440,8440,0
20240509,153300,300952380,8440,8440,8440,8440,0
20240509,153200,300952380,8440,8440,8440,8440,0
20240509,153100,300952380,8440,8440,8440,8440,0
20240509,153000,300952380,8440,8440,8440,8440,166
20240509,152900,299551340,8450,8450,8450,8450,0
20240509,152800,299551340,8450,8450,8450,8450,0
20240509,152700,299551340,8450,8450,8450,8450,0
20240509,152600,299551340,8450,8450,8450,8450,0
20240509,152500,299551340,8450,8450,8450,8450,0
20240509,152400,299551340,8450,8450,8450,8450,0
20240509,152300,299551340,8450,8450,8450,8450,0
20240509,152200,299551340,8450,8450,8450,8450,0
20240509,152100,299551340,8450,8450,8450,8450,0
20240509,152000,299551340,8450,8450,8450,8450,0
20240509,151900,299551340,8450,8440,8450,8440,51
20240509,151800,299120570,8450,8450,8450,8450,2
20240509,151700,299103670,8450,8450,8450,8450,0
20240509,151600,299103670,8450,8450,8450,8450,46
20240509,151500,298714970,8450,8450,8450,8450,5
20240509,151400,298672720,8450,8450,8450,8450,20
20240509,151300,298503720,8450,8450,8460,8450,73
20240509,151200,297886770,8440,8440,8440,8440,0
20240509,151100,297886770,8440,8440,8440,8440,0
20240509,151000,297886770,8440,8440,8440,8440,6
20240509,150900,297836130,8460,8460,8460,8460,0
20240509,150800,297836130,8460,8460,8460,8460,0
20240509,150700,297836130,8460,8460,8460,8460,120
20240509,150600,296820930,8460,8460,8460,8460,0
20240509,150500,296820930,8460,8450,8460,8450,102
20240509,150400,295958710,8450,8450,8450,8450,3
20240509,150300,295933360,8450,8460,8460,8450,54
20240509,150200,295476800,8460,8460,8460,8460,0
20240509,150100,295476800,8460,8460,8460,8460,1
20240509,150000,295468340,8460,8460,8460,8460,0
20240509,145900,295468340,8460,8460,8460,8460,54
20240509,145800,295011500,8460,8460,8460,8460,0
20240509,145700,295011500,8460,8460,8460,8460,0
20240509,145600,295011500,8460,8460,8460,8460,0
20240509,145500,295011500,8460,8440,8460,8440,206
20240509,145400,293272100,8450,8450,8460,8450,185
20240509,145300,291708440,8450,8450,8450,8450,0
20240509,145200,291708440,8450,8450,8450,8450,100
20240509,145100,290863440,8450,8450,8450,8450,0
20240509,145000,290863440,8450,8450,8450,8450,211
20240509,144900,289080490,8450,8450,8450,8450,27
20240509,144800,288852340,8440,8440,8440,8440,12
20240509,144700,288751060,8460,8460,8460,8460,0
20240509,144600,288751060,8460,8460,8460,8460,0
20240509,144500,288751060,8460,8460,8460,8460,0
20240509,144400,288751060,8460,8460,8460,8460,0
20240509,144300,288751060,8460,8460,8460,8460,0
20240509,144200,288751060,8460,8460,8460,8460,0
20240509,144100,288751060,8460,8460,8460,8460,0
20240509,144000,288751060,8460,8460,8460,8460,35
20240509,143900,288454960,8460,8460,8460,8460,48
20240509,143800,288048880,8450,8450,8450,8450,0
20240509,143700,288048880,8450,8450,8450,8450,0
20240509,143600,288048880,8450,8450,8450,8450,0
20240509,143500,288048880,8450,8450,8450,8450,0
20240509,143400,288048880,8450,8450,8450,8450,10
20240509,143300,287964380,8440,8440,8440,8440,0
20240509,143200,287964380,8440,8440,8440,8440,60
20240509,143100,287457980,8440,8440,8440,8440,138
20240509,143000,286293260,8460,8450,8460,8450,101
20240509,142900,285439540,8460,8460,8460,8460,0
20240509,142800,285439540,8460,8460,8460,8460,0
20240509,142700,285439540,8460,8450,8460,8450,29
20240509,142600,285194210,8450,8450,8460,8440,100
20240509,142500,284349790,8460,8460,8460,8460,0
20240509,142400,284349790,8460,8460,8460,8460,0
20240509,142300,284349790,8460,8460,8460,8460,0
20240509,142200,284349790,8460,8460,8460,8460,0
20240509,142100,284349790,8460,8460,8460,8460,0
20240509,142000,284349790,8460,8460,8460,8440,29
20240509,141900,284104610,8460,8460,8460,8460,0
20240509,141800,284104610,8460,8460,8460,8460,27
20240509,141700,283876190,8470,8470,8470,8470,0
20240509,141600,283876190,8470,8470,8470,8470,0
20240509,141500,283876190,8470,8470,8470,8470,0
20240509,141400,283876190,8470,8470,8470,8470,0
20240509,141300,283876190,8470,8470,8470,8470,50
20240509,141200,283452690,8470,8470,8470,8470,6
20240509,141100,283401870,8470,8470,8470,8470,0
20240509,141000,283401870,8470,8470,8470,8470,0
20240509,140900,283401870,8470,8470,8470,8470,3
20240509,140800,283376460,8480,8450,8480,8440,2731
20240509,140700,260317080,8480,8480,8480,8480,0
20240509,140600,260317080,8480,8480,8480,8480,10
20240509,140500,260232280,8480,8480,8480,8480,0
20240509,140400,260232280,8480,8480,8480,8480,0
20240509,140300,260232280,8480,8480,8480,8480,0
20240509,140200,260232280,8480,8480,8480,8480,0
20240509,140100,260232280,8480,8480,8480,8480,1
20240509,140000,260223800,8470,8450,8470,8450,34
20240509,135900,259935880,8460,8460,8460,8460,0
20240509,135800,259935880,8460,8470,8470,8460,3
20240509,135700,259910490,8470,8440,8470,8440,89
20240509,135600,259156720,8470,8470,8470,8470,0
20240509,135500,259156720,8470,8470,8470,8470,0
20240509,135400,259156720,8470,8470,8470,8470,0
20240509,135300,259156720,8470,8440,8470,8440,419
20240509,135200,255618340,8450,8450,8450,8450,1
20240509,135100,255609890,8450,8440,8450,8440,12
20240509,135000,255508510,8440,8440,8440,8440,2
20240509,134900,255491630,8440,8440,8440,8440,2
20240509,134800,255474750,8450,8450,8450,8450,1
20240509,134700,255466300,8440,8450,8450,8440,28
20240509,134600,255229720,8440,8440,8440,8440,2
20240509,134500,255212840,8440,8440,8440,8440,0
20240509,134400,255212840,8440,8450,8450,8440,3
20240509,134300,255187510,8450,8440,8450,8440,130
20240509,134200,254089030,8440,8440,8440,8440,2
20240509,134100,254072150,8440,8440,8440,8440,0
20240509,134000,254072150,8440,8440,8440,8440,2
20240509,133900,254055270,8440,8440,8440,8440,2
20240509,133800,254038390,8440,8440,8440,8440,4
20240509,133700,254004630,8440,8440,8440,8440,0
20240509,133600,254004630,8440,8440,8440,8440,2
20240509,133500,253987750,8470,8470,8470,8470,0
20240509,133400,253987750,8470,8460,8470,8460,48
20240509,133300,253581210,8470,8460,8470,8460,3
20240509,133200,253555820,8440,8440,8440,8440,0
20240509,133100,253555820,8440,8440,8440,8440,8
20240509,133000,253488300,8440,8440,8440,8440,3
20240509,132900,253462980,8470,8470,8470,8470,0
20240509,132800,253462980,8470,8470,8470,8470,0
20240509,132700,253462980,8470,8440,8470,8440,22
20240509,132600,253276800,8440,8440,8440,8440,0
20240509,132500,253276800,8440,8440,8440,8440,43
20240509,132400,252913880,8460,8460,8460,8460,0
20240509,132300,252913880,8460,8460,8460,8460,0
20240509,132200,252913880,8460,8460,8460,8460,20
20240509,132100,252744680,8440,8440,8440,8440,104
20240509,132000,251866920,8440,8440,8440,8440,2
20240509,131900,251850040,8440,8440,8440,8440,2
20240509,131800,251833160,8460,8460,8460,8460,0
20240509,131700,251833160,8460,8460,8460,8460,0
20240509,131600,251833160,8460,8440,8460,8440,17
20240509,131500,251689420,8440,8440,8440,8440,0
20240509,131400,251689420,8440,8440,8440,8440,2
20240509,131300,251672540,8450,8450,8450,8450,0
20240509,131200,251672540,8450,8450,8460,8450,124
20240509,131100,250624220,8450,8450,8450,8450,0
20240509,131000,250624220,8450,8450,8450,8450,2
20240509,130900,250607320,8460,8460,8460,8460,202
20240509,130800,248898400,8450,8450,8450,8450,101
20240509,130700,248044950,8470,8440,8470,8440,65
20240509,130600,247494750,8430,8430,8430,8430,16
20240509,130500,247359870,8430,8430,8430,8430,3
20240509,130400,247334580,8430,8430,8430,8430,2
20240509,130300,247317720,8430,8430,8430,8430,250
20240509,130200,245210220,8430,8430,8430,8430,2
20240509,130100,245193360,8430,8430,8430,8430,6
20240509,130000,245142780,8430,8430,8430,8430,0
20240509,125900,245142780,8430,8430,8430,8430,2
20240509,125800,245125920,8460,8460,8460,8460,0
20240509,125700,245125920,8460,8460,8460,8460,25
20240509,125600,244914420,8450,8450,8450,8450,0
20240509,125500,244914420,8450,8450,8450,8450,4
20240509,125400,244880620,8440,8430,8440,8430,4
20240509,125300,244846880,8430,8430,8430,8430,2
20240509,125200,244830020,8430,8430,8430,8430,0
20240509,125100,244830020,8430,8430,8430,8430,2
20240509,125000,244813160,8430,8430,8430,8430,2
20240509,124900,244796300,8430,8430,8430,8430,67
20240509,124800,244231490,8430,8430,8430,8430,0
20240509,124700,244231490,8430,8430,8430,8430,0
20240509,124600,244231490,8430,8430,8430,8430,8
20240509,124500,244164050,8430,8430,8430,8430,0
20240509,124400,244164050,8430,8430,8430,8430,0
20240509,124300,244164050,8430,8430,8430,8430,2
20240509,124200,244147190,8440,8440,8440,8440,100
20240509,124100,243303190,8440,8440,8440,8440,0
20240509,124000,243303190,8440,8450,8450,8440,27
20240509,123900,243075060,8440,8440,8440,8440,2
20240509,123800,243058180,8440,8440,8440,8440,3
20240509,123700,243032860,8440,8440,8440,8440,0
20240509,123600,243032860,8440,8440,8440,8440,2
20240509,123500,243015980,8440,8450,8450,8440,42
20240509,123400,242661260,8440,8440,8440,8440,0
20240509,123300,242661260,8440,8440,8440,8440,7
20240509,123200,242602180,8440,8440,8440,8440,2
20240509,123100,242585300,8440,8440,8440,8440,2
20240509,123000,242568420,8440,8440,8440,8440,0
20240509,122900,242568420,8440,8440,8440,8440,2
20240509,122800,242551540,8440,8440,8440,8440,2
20240509,122700,242534660,8440,8440,8440,8440,2
20240509,122600,242517780,8450,8450,8450,8450,33
20240509,122500,242238930,8450,8450,8450,8450,3
20240509,122400,242213580,8450,8450,8450,8450,2
20240509,122300,242196680,8460,8460,8460,8460,1
20240509,122200,242188220,8460,8460,8460,8460,99
20240509,122100,241350680,8460,8460,8460,8460,0
20240509,122000,241350680,8460,8450,8460,8450,289
20240509,121900,238905760,8470,8470,8470,8470,0
20240509,121800,238905760,8470,8470,8470,8470,25
20240509,121700,238694010,8440,8440,8440,8440,4
20240509,121600,238660250,8440,8440,8440,8440,2
20240509,121500,238643370,8440,8440,8440,8440,0
20240509,121400,238643370,8440,8440,8440,8440,0
20240509,121300,238643370,8440,8440,8440,8440,5
20240509,121200,238601170,8440,8440,8440,8440,2
20240509,121100,238584290,8430,8430,8430,8430,0
20240509,121000,238584290,8430,8430,8430,8430,0
20240509,120900,238584290,8430,8430,8430,8430,4
20240509,120800,238550570,8430,8430,8430,8430,2
20240509,120700,238533710,8430,8430,8430,8430,0
20240509,120600,238533710,8430,8430,8430,8430,2
20240509,120500,238516850,8430,8430,8430,8430,0
20240509,120400,238516850,8430,8430,8430,8430,4
20240509,120300,238483130,8430,8430,8430,8430,378
20240509,120200,235296590,8430,8430,8430,8430,2
20240509,120100,235279730,8440,8440,8440,8440,4
20240509,120000,235245970,8440,8440,8440,8440,200
20240509,115900,233557970,8450,8450,8450,8450,0
20240509,115800,233557970,8450,8450,8450,8450,0
20240509,115700,233557970,8450,8460,8460,8450,450
20240509,115600,229753050,8470,8460,8470,8460,2
20240509,115500,229736120,8460,8460,8460,8460,2
20240509,115400,229719200,8460,8460,8460,8460,2
20240509,115300,229702280,8480,8460,8480,8460,4
20240509,115200,229668410,8470,8470,8470,8470,1
20240509,115100,229659940,8460,8460,8460,8460,200
20240509,115000,227967940,8460,8460,8460,8460,4
20240509,114900,227934100,8460,8460,8460,8460,0
20240509,114800,227934100,8460,8460,8460,8460,0
20240509,114700,227934100,8460,8460,8460,8460,4
20240509,114600,227900260,8460,8460,8460,8460,0
20240509,114500,227900260,8460,8460,8460,8460,50
20240509,114400,227477260,8460,8470,8470,8460,75
20240509,114300,226842040,8470,8470,8470,8470,162
20240509,114200,225469900,8470,8470,8470,8470,0
20240509,114100,225469900,8470,8480,8480,8470,5
20240509,114000,225427530,8470,8470,8470,8470,0
20240509,113900,225427530,8470,8470,8470,8470,0
20240509,113800,225427530,8470,8470,8470,8470,279
20240509,113700,223064400,8470,8470,8470,8470,0
20240509,113600,223064400,8470,8470,8470,8470,12
20240509,113500,222962760,8470,8470,8470,8470,0
20240509,113400,222962760,8470,8470,8470,8470,0
20240509,113300,222962760,8470,8480,8480,8470,34
20240509,113200,222674450,8470,8470,8470,8470,0
20240509,113100,222674450,8470,8470,8470,8470,0
20240509,113000,222674450,8470,8470,8470,8470,0
20240509,112900,222674450,8470,8470,8470,8470,375
20240509,112800,219498200,8470,8470,8470,8470,20
20240509,112700,219328800,8470,8470,8470,8470,0
20240509,112600,219328800,8470,8470,8470,8470,0
20240509,112500,219328800,8470,8470,8470,8470,50
20240509,112400,218905300,8480,8480,8480,8480,0
20240509,112300,218905300,8480,8480,8480,8480,7
20240509,112200,218845940,8480,8480,8480,8480,0
20240509,112100,218845940,8480,8480,8480,8480,0
20240509,112000,218845940,8480,8480,8480,8480,5
20240509,111900,218803540,8470,8470,8470,8470,10
20240509,111800,218718840,8450,8450,8450,8450,0
20240509,111700,218718840,8450,8450,8450,8450,0
20240509,111600,218718840,8450,8450,8450,8450,0
20240509,111500,218718840,8450,8450,8450,8450,0
20240509,111400,218718840,8450,8450,8450,8450,0
20240509,111300,218718840,8450,8450,8450,8450,0
20240509,111200,218718840,8450,8450,8450,8450,0
20240509,111100,218718840,8450,8470,8470,8450,5297
20240509,111000,173954450,8470,8470,8470,8470,81
20240509,110900,173268380,8470,8470,8470,8470,40
20240509,110800,172929580,8460,8460,8460,8460,1
20240509,110700,172921120,8460,8460,8460,8460,0
20240509,110600,172921120,8460,8460,8460,8460,0
20240509,110500,172921120,8460,8460,8460,8460,12
20240509,110400,172819600,8460,8460,8460,8460,0
20240509,110300,172819600,8460,8460,8460,8460,0
20240509,110200,172819600,8460,8460,8460,8460,20
20240509,110100,172650400,8460,8460,8460,8460,2
20240509,110000,172633480,8450,8450,8470,8450,1412
20240509,105900,160690790,8460,8460,8460,8460,134
20240509,105800,159557150,8460,8460,8460,8460,12
20240509,105700,159455630,8460,8460,8460,8460,625
20240509,105600,154168130,8450,8460,8460,8450,45
20240509,105500,153787500,8460,8460,8460,8460,0
20240509,105400,153787500,8460,8460,8460,8460,33
20240509,105300,153508320,8460,8460,8460,8460,0
20240509,105200,153508320,8460,8460,8460,8460,38
20240509,105100,153186840,8450,8450,8450,8450,0
20240509,105000,153186840,8450,8450,8450,8450,86
20240509,104900,152460140,8460,8460,8460,8460,30
20240509,104800,152206340,8460,8460,8460,8460,26
20240509,104700,151986380,8450,8450,8450,8450,0
20240509,104600,151986380,8450,8450,8450,8450,0
20240509,104500,151986380,8450,8450,8450,8450,0
20240509,104400,151986380,8450,8450,8450,8450,0
20240509,104300,151986380,8450,8450,8450,8450,1
20240509,104200,151977930,8450,8450,8450,8450,10
20240509,104100,151893430,8450,8450,8450,8450,0
20240509,104000,151893430,8450,8450,8450,8450,0
20240509,103900,151893430,8450,8460,8460,8450,174
20240509,103800,150422890,8450,8450,8450,8450,30
20240509,103700,150169390,8460,8460,8460,8460,1
20240509,103600,150160930,8450,8440,8450,8440,78
20240509,103500,149501910,8440,8440,8440,8440,0
20240509,103400,149501910,8440,8440,8440,8440,186
20240509,103300,147932070,8430,8440,8440,8430,265
20240509,103200,145695650,8440,8440,8440,8440,0
20240509,103100,145695650,8440,8440,8440,8440,0
20240509,103000,145695650,8440,8440,8440,8440,0
20240509,102900,145695650,8440,8440,8440,8440,0
20240509,102800,145695650,8440,8440,8440,8440,5
20240509,102700,145653450,8450,8450,8450,8450,0
20240509,102600,145653450,8450,8450,8450,8450,93
20240509,102500,144867600,8450,8450,8450,8450,0
20240509,102400,144867600,8450,8450,8450,8450,89
20240509,102300,144115550,8460,8460,8460,8460,10
20240509,102200,144030950,8460,8460,8460,8460,0
20240509,102100,144030950,8460,8460,8460,8460,0
20240509,102000,144030950,8460,8470,8470,8460,110
20240509,101900,143100110,8470,8470,8470,8470,24
20240509,101800,142896830,8470,8470,8470,8470,25
20240509,101700,142685080,8470,8470,8470,8470,24
20240509,101600,142481800,8470,8470,8470,8470,27
20240509,101500,142253110,8460,8470,8470,8460,30
20240509,101400,141999020,8470,8470,8470,8470,57
20240509,101300,141516230,8460,8460,8460,8460,0
20240509,101200,141516230,8460,8460,8460,8460,87
20240509,101100,140780210,8480,8480,8480,8480,0
20240509,101000,140780210,8480,8480,8480,8480,0
20240509,100900,140780210,8480,8460,8480,8460,900
20240509,100800,133150710,8430,8430,8430,8430,0
20240509,100700,133150710,8430,8440,8440,8430,224
20240509,100600,131261700,8450,8450,8450,8450,10
20240509,100500,131177200,8430,8430,8430,8430,0
20240509,100400,131177200,8430,8440,8440,8430,276
20240509,100300,128849560,8440,8450,8450,8440,83
20240509,100200,128148230,8460,8460,8460,8460,120
20240509,100100,127133030,8460,8460,8460,8460,0
20240509,100000,127133030,8460,8460,8460,8460,48
20240509,095900,126726950,8450,8450,8450,8450,0
20240509,095800,126726950,8450,8450,8450,8450,0
20240509,095700,126726950,8450,8450,8450,8450,0
20240509,095600,126726950,8450,8450,8450,8450,0
20240509,095500,126726950,8450,8450,8450,8450,0
20240509,095400,126726950,8450,8450,8450,8450,0
20240509,095300,126726950,8450,8450,8450,8450,108
20240509,095200,125814350,8450,8460,8460,8450,62
20240509,095100,125290330,8460,8460,8460,8460,1102
20240509,095000,115967410,8470,8470,8470,8470,35
20240509,094900,115670960,8460,8460,8460,8460,4
20240509,094800,115637120,8460,8460,8460,8460,0
20240509,094700,115637120,8460,8460,8460,8460,8
20240509,094600,115569440,8460,8470,8470,8460,53
20240509,094500,115121050,8470,8470,8470,8470,2
20240509,094400,115104110,8470,8480,8480,8470,104
20240509,094300,114223200,8470,8480,8480,8470,67
20240509,094200,113655640,8480,8480,8480,8480,33
20240509,094100,113375800,8480,8480,8480,8470,31
20240509,094000,113112950,8480,8480,8480,8480,51
20240509,093900,112680470,8480,8480,8480,8480,0
20240509,093800,112680470,8480,8490,8490,8480,62
20240509,093700,112154480,8490,8460,8490,8460,2907
20240509,093600,87561170,8460,8460,8460,8460,2
20240509,093500,87544250,8450,8450,8450,8450,151
20240509,093400,86268300,8460,8460,8460,8460,52
20240509,093300,85828380,8460,8460,8460,8460,0
20240509,093200,85828380,8460,8460,8460,8460,72
20240509,093100,85219260,8460,8460,8460,8460,53
20240509,093000,84770880,8440,8470,8470,8440,159
20240509,092900,83426510,8480,8480,8480,8480,98
20240509,092800,82595470,8480,8490,8490,8480,138
20240509,092700,81423860,8490,8510,8510,8490,744
20240509,092600,75099560,8510,8510,8510,8500,80
20240509,092500,74419120,8500,8500,8510,8500,459
20240509,092400,70517240,8510,8510,8510,8510,42
20240509,092300,70159820,8510,8510,8510,8500,74
20240509,092200,69530580,8510,8500,8510,8500,43
20240509,092100,69164660,8500,8500,8500,8500,41
20240509,092000,68816160,8510,8510,8510,8510,59
20240509,091900,68314070,8500,8500,8500,8500,200
20240509,091800,66614070,8510,8510,8510,8510,53
20240509,091700,66163040,8510,8510,8510,8510,30
20240509,091600,65907740,8510,8510,8520,8510,150
20240509,091500,64629850,8510,8510,8510,8510,1082
20240509,091400,55422030,8500,8500,8510,8500,209
20240509,091300,53645520,8500,8510,8510,8500,13
20240509,091200,53534990,8500,8500,8500,8500,5
20240509,091100,53492490,8500,8480,8500,8480,2292
20240509,091000,34019960,8470,8480,8480,8470,158
20240509,090900,32680420,8490,8470,8490,8470,331
20240509,090800,29873620,8460,8430,8460,8430,2325
20240509,090700,10260320,8430,8430,8430,8430,0
20240509,090600,10260320,8430,8430,8430,8430,44
20240509,090500,9889400,8430,8430,8430,8430,1
20240509,090400,9880970,8430,8430,8430,8430,24
20240509,090300,9678650,8430,8420,8430,8420,580
20240509,090200,4794900,8440,8440,8440,8440,13
20240509,090100,4685180,8430,8420,8430,8420,4
20240509,090000,4651470,8420,8490,8490,8420,548