KissMeData/084690/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195700,806455510,8810,8810,8810,8810,2783
20240503,195600,806455510,8810,8810,8810,8810,0
20240503,195500,806455510,8810,8810,8810,8810,0
20240503,195400,806455510,8810,8810,8810,8810,0
20240503,195300,806455510,8810,8810,8810,8810,0
20240503,195200,806455510,8810,8810,8810,8810,0
20240503,195100,806455510,8810,8810,8810,8810,0
20240503,195000,806455510,8810,8810,8810,8810,0
20240503,194900,806455510,8810,8810,8810,8810,0
20240503,194800,806455510,8810,8810,8810,8810,0
20240503,194700,806455510,8810,8810,8810,8810,0
20240503,194600,806455510,8810,8810,8810,8810,0
20240503,194500,806455510,8810,8810,8810,8810,0
20240503,194400,806455510,8810,8810,8810,8810,0
20240503,194300,806455510,8810,8810,8810,8810,0
20240503,194200,806455510,8810,8810,8810,8810,0
20240503,194100,806455510,8810,8810,8810,8810,0
20240503,194000,806455510,8810,8810,8810,8810,0
20240503,193900,806455510,8810,8810,8810,8810,0
20240503,193800,806455510,8810,8810,8810,8810,0
20240503,193700,806455510,8810,8810,8810,8810,0
20240503,193600,806455510,8810,8810,8810,8810,0
20240503,193500,806455510,8810,8810,8810,8810,0
20240503,193400,806455510,8810,8810,8810,8810,0
20240503,193300,806455510,8810,8810,8810,8810,0
20240503,193200,806455510,8810,8810,8810,8810,0
20240503,193100,806455510,8810,8810,8810,8810,0
20240503,193000,806455510,8810,8810,8810,8810,0
20240503,192900,806455510,8810,8810,8810,8810,0
20240503,192800,806455510,8810,8810,8810,8810,0
20240503,192700,806455510,8810,8810,8810,8810,2783
20240503,192600,806455510,8810,8810,8810,8810,0
20240503,192500,806455510,8810,8810,8810,8810,0
20240503,192400,806455510,8810,8810,8810,8810,0
20240503,192300,806455510,8810,8810,8810,8810,0
20240503,192200,806455510,8810,8810,8810,8810,0
20240503,192100,806455510,8810,8810,8810,8810,0
20240503,192000,806455510,8810,8810,8810,8810,0
20240503,191900,806455510,8810,8810,8810,8810,0
20240503,191800,806455510,8810,8810,8810,8810,0
20240503,191700,806455510,8810,8810,8810,8810,0
20240503,191600,806455510,8810,8810,8810,8810,0
20240503,191500,806455510,8810,8810,8810,8810,0
20240503,191400,806455510,8810,8810,8810,8810,0
20240503,191300,806455510,8810,8810,8810,8810,0
20240503,191200,806455510,8810,8810,8810,8810,0
20240503,191100,806455510,8810,8810,8810,8810,0
20240503,191000,806455510,8810,8810,8810,8810,0
20240503,190900,806455510,8810,8810,8810,8810,0
20240503,190800,806455510,8810,8810,8810,8810,0
20240503,190700,806455510,8810,8810,8810,8810,0
20240503,190600,806455510,8810,8810,8810,8810,0
20240503,190500,806455510,8810,8810,8810,8810,0
20240503,190400,806455510,8810,8810,8810,8810,0
20240503,190300,806455510,8810,8810,8810,8810,0
20240503,190200,806455510,8810,8810,8810,8810,0
20240503,190100,806455510,8810,8810,8810,8810,0
20240503,190000,806455510,8810,8810,8810,8810,0
20240503,185900,806455510,8810,8810,8810,8810,0
20240503,185800,806455510,8810,8810,8810,8810,0
20240503,185700,806455510,8810,8810,8810,8810,2783
20240503,185600,806455510,8810,8810,8810,8810,0
20240503,185500,806455510,8810,8810,8810,8810,0
20240503,185400,806455510,8810,8810,8810,8810,0
20240503,185300,806455510,8810,8810,8810,8810,0
20240503,185200,806455510,8810,8810,8810,8810,0
20240503,185100,806455510,8810,8810,8810,8810,0
20240503,185000,806455510,8810,8810,8810,8810,0
20240503,184900,806455510,8810,8810,8810,8810,0
20240503,184800,806455510,8810,8810,8810,8810,0
20240503,184700,806455510,8810,8810,8810,8810,0
20240503,184600,806455510,8810,8810,8810,8810,0
20240503,184500,806455510,8810,8810,8810,8810,0
20240503,184400,806455510,8810,8810,8810,8810,0
20240503,184300,806455510,8810,8810,8810,8810,0
20240503,184200,806455510,8810,8810,8810,8810,0
20240503,184100,806455510,8810,8810,8810,8810,0
20240503,184000,806455510,8810,8810,8810,8810,0
20240503,183900,806455510,8810,8810,8810,8810,0
20240503,183800,806455510,8810,8810,8810,8810,0
20240503,183700,806455510,8810,8810,8810,8810,0
20240503,183600,806455510,8810,8810,8810,8810,0
20240503,183500,806455510,8810,8810,8810,8810,0
20240503,183400,806455510,8810,8810,8810,8810,0
20240503,183300,806455510,8810,8810,8810,8810,0
20240503,183200,806455510,8810,8810,8810,8810,0
20240503,183100,806455510,8810,8810,8810,8810,0
20240503,183000,806455510,8810,8810,8810,8810,0
20240503,182900,806455510,8810,8810,8810,8810,0
20240503,182800,806455510,8810,8810,8810,8810,0
20240503,182700,806455510,8810,8810,8810,8810,2783
20240503,182600,806455510,8810,8810,8810,8810,0
20240503,182500,806455510,8810,8810,8810,8810,0
20240503,182400,806455510,8810,8810,8810,8810,0
20240503,182300,806455510,8810,8810,8810,8810,0
20240503,182200,806455510,8810,8810,8810,8810,0
20240503,182100,806455510,8810,8810,8810,8810,0
20240503,182000,806455510,8810,8810,8810,8810,0
20240503,181900,806455510,8810,8810,8810,8810,0
20240503,181800,806455510,8810,8810,8810,8810,0
20240503,181700,806455510,8810,8810,8810,8810,0
20240503,181600,806455510,8810,8810,8810,8810,0
20240503,181500,806455510,8810,8810,8810,8810,0
20240503,181400,806455510,8810,8810,8810,8810,0
20240503,181300,806455510,8810,8810,8810,8810,0
20240503,181200,806455510,8810,8810,8810,8810,0
20240503,181100,806455510,8810,8810,8810,8810,0
20240503,181000,806455510,8810,8810,8810,8810,0
20240503,180900,806455510,8810,8810,8810,8810,0
20240503,180800,806455510,8810,8810,8810,8810,0
20240503,180700,806455510,8810,8810,8810,8810,0
20240503,180600,806455510,8810,8810,8810,8810,0
20240503,180500,806455510,8810,8810,8810,8810,0
20240503,180400,806455510,8810,8810,8810,8810,0
20240503,180300,806455510,8810,8810,8810,8810,0
20240503,180200,806455510,8810,8810,8810,8810,0
20240503,180100,806455510,8810,8810,8810,8810,0
20240503,180000,806455510,8810,8810,8810,8810,0
20240503,175900,806455510,8810,8810,8810,8810,0
20240503,175800,806455510,8810,8810,8810,8810,0
20240503,175700,806455510,8810,8810,8810,8810,2783
20240503,175600,806455510,8810,8810,8810,8810,0
20240503,175500,806455510,8810,8810,8810,8810,0
20240503,175400,806455510,8810,8810,8810,8810,0
20240503,175300,806455510,8810,8810,8810,8810,0
20240503,175200,806455510,8810,8810,8810,8810,0
20240503,175100,806455510,8810,8810,8810,8810,0
20240503,175000,806455510,8810,8810,8810,8810,0
20240503,174900,806455510,8810,8810,8810,8810,0
20240503,174800,806455510,8810,8810,8810,8810,0
20240503,174700,806455510,8810,8810,8810,8810,0
20240503,174600,806455510,8810,8810,8810,8810,0
20240503,174500,806455510,8810,8810,8810,8810,0
20240503,174400,806455510,8810,8810,8810,8810,0
20240503,174300,806455510,8810,8810,8810,8810,0
20240503,174200,806455510,8810,8810,8810,8810,0
20240503,174100,806455510,8810,8810,8810,8810,0
20240503,174000,806455510,8810,8810,8810,8810,0
20240503,173900,806455510,8810,8810,8810,8810,0
20240503,173800,806455510,8810,8810,8810,8810,0
20240503,173700,806455510,8810,8810,8810,8810,0
20240503,173600,806455510,8810,8810,8810,8810,0
20240503,173500,806455510,8810,8810,8810,8810,0
20240503,173400,806455510,8810,8810,8810,8810,0
20240503,173300,806455510,8810,8810,8810,8810,0
20240503,173200,806455510,8810,8810,8810,8810,0
20240503,173100,806455510,8810,8810,8810,8810,0
20240503,173000,806455510,8810,8810,8810,8810,0
20240503,172900,806455510,8810,8810,8810,8810,0
20240503,172800,806455510,8810,8810,8810,8810,0
20240503,172700,806455510,8810,8810,8810,8810,2783
20240503,172600,806455510,8810,8810,8810,8810,0
20240503,172500,806455510,8810,8810,8810,8810,0
20240503,172400,806455510,8810,8810,8810,8810,0
20240503,172300,806455510,8810,8810,8810,8810,0
20240503,172200,806455510,8810,8810,8810,8810,0
20240503,172100,806455510,8810,8810,8810,8810,0
20240503,172000,806455510,8810,8810,8810,8810,0
20240503,171900,806455510,8810,8810,8810,8810,0
20240503,171800,806455510,8810,8810,8810,8810,0
20240503,171700,806455510,8810,8810,8810,8810,0
20240503,171600,806455510,8810,8810,8810,8810,0
20240503,171500,806455510,8810,8810,8810,8810,0
20240503,171400,806455510,8810,8810,8810,8810,0
20240503,171300,806455510,8810,8810,8810,8810,0
20240503,171200,806455510,8810,8810,8810,8810,0
20240503,171100,806455510,8810,8810,8810,8810,0
20240503,171000,806455510,8810,8810,8810,8810,0
20240503,170900,806455510,8810,8810,8810,8810,0
20240503,170800,806455510,8810,8810,8810,8810,0
20240503,170700,806455510,8810,8810,8810,8810,0
20240503,170600,806455510,8810,8810,8810,8810,0
20240503,170500,806455510,8810,8810,8810,8810,0
20240503,170400,806455510,8810,8810,8810,8810,0
20240503,170300,806455510,8810,8810,8810,8810,0
20240503,170200,806455510,8810,8810,8810,8810,0
20240503,170100,806455510,8810,8810,8810,8810,0
20240503,170000,806455510,8810,8810,8810,8810,0
20240503,165900,806455510,8810,8810,8810,8810,0
20240503,165800,806455510,8810,8810,8810,8810,0
20240503,165700,806455510,8810,8810,8810,8810,2783
20240503,165600,806455510,8810,8810,8810,8810,0
20240503,165500,806455510,8810,8810,8810,8810,0
20240503,165400,806455510,8810,8810,8810,8810,0
20240503,165300,806455510,8810,8810,8810,8810,0
20240503,165200,806455510,8810,8810,8810,8810,0
20240503,165100,806455510,8810,8810,8810,8810,0
20240503,165000,806455510,8810,8810,8810,8810,0
20240503,164900,806455510,8810,8810,8810,8810,0
20240503,164800,806455510,8810,8810,8810,8810,0
20240503,164700,806455510,8810,8810,8810,8810,0
20240503,164600,806455510,8810,8810,8810,8810,0
20240503,164500,806455510,8810,8810,8810,8810,0
20240503,164400,806455510,8810,8810,8810,8810,0
20240503,164300,806455510,8810,8810,8810,8810,0
20240503,164200,806455510,8810,8810,8810,8810,0
20240503,164100,806455510,8810,8810,8810,8810,0
20240503,164000,806455510,8810,8810,8810,8810,0
20240503,163900,806455510,8810,8810,8810,8810,0
20240503,163800,806455510,8810,8810,8810,8810,0
20240503,163700,806455510,8810,8810,8810,8810,0
20240503,163600,806455510,8810,8810,8810,8810,0
20240503,163500,806455510,8810,8810,8810,8810,0
20240503,163400,806455510,8810,8810,8810,8810,0
20240503,163300,806455510,8810,8810,8810,8810,0
20240503,163200,806455510,8810,8810,8810,8810,0
20240503,163100,806455510,8810,8810,8810,8810,0
20240503,163000,806455510,8810,8810,8810,8810,0
20240503,162900,806455510,8810,8810,8810,8810,0
20240503,162800,806455510,8810,8810,8810,8810,0
20240503,162700,806455510,8810,8810,8810,8810,2783
20240503,162600,806455510,8810,8810,8810,8810,0
20240503,162500,806455510,8810,8810,8810,8810,0
20240503,162400,806455510,8810,8810,8810,8810,0
20240503,162300,806455510,8810,8810,8810,8810,0
20240503,162200,806455510,8810,8810,8810,8810,0
20240503,162100,806455510,8810,8810,8810,8810,0
20240503,162000,806455510,8810,8810,8810,8810,0
20240503,161900,806455510,8810,8810,8810,8810,0
20240503,161800,806455510,8810,8810,8810,8810,0
20240503,161700,806455510,8810,8810,8810,8810,0
20240503,161600,806455510,8810,8810,8810,8810,0
20240503,161500,806455510,8810,8810,8810,8810,0
20240503,161400,806455510,8810,8810,8810,8810,0
20240503,161300,806455510,8810,8810,8810,8810,0
20240503,161200,806455510,8810,8810,8810,8810,0
20240503,161100,806455510,8810,8810,8810,8810,0
20240503,161000,806455510,8810,8810,8810,8810,0
20240503,160900,806455510,8810,8810,8810,8810,0
20240503,160800,806455510,8810,8810,8810,8810,0
20240503,160700,806455510,8810,8810,8810,8810,0
20240503,160600,806455510,8810,8810,8810,8810,0
20240503,160500,806455510,8810,8810,8810,8810,0
20240503,160400,806455510,8810,8810,8810,8810,0
20240503,160300,806455510,8810,8810,8810,8810,0
20240503,160200,806455510,8810,8810,8810,8810,0
20240503,160100,806455510,8810,8810,8810,8810,0
20240503,160000,806455510,8810,8810,8810,8810,0
20240503,155900,806455510,8810,8810,8810,8810,0
20240503,155800,806455510,8810,8810,8810,8810,0
20240503,155700,806455510,8810,8810,8810,8810,2783
20240503,155600,806455510,8810,8810,8810,8810,0
20240503,155500,806455510,8810,8810,8810,8810,0
20240503,155400,806455510,8810,8810,8810,8810,0
20240503,155300,806455510,8810,8810,8810,8810,0
20240503,155200,806455510,8810,8810,8810,8810,0
20240503,155100,806455510,8810,8810,8810,8810,0
20240503,155000,806455510,8810,8810,8810,8810,0
20240503,154900,806455510,8810,8810,8810,8810,0
20240503,154800,806455510,8810,8810,8810,8810,0
20240503,154700,806455510,8810,8810,8810,8810,0
20240503,154600,806455510,8810,8810,8810,8810,0
20240503,154500,806455510,8810,8810,8810,8810,0
20240503,154400,806455510,8810,8810,8810,8810,0
20240503,154300,806455510,8810,8810,8810,8810,0
20240503,154200,806455510,8810,8810,8810,8810,0
20240503,154100,806455510,8810,8810,8810,8810,0
20240503,154000,806455510,8810,8810,8810,8810,0
20240503,153900,806455510,8810,8810,8810,8810,0
20240503,153800,806455510,8810,8810,8810,8810,0
20240503,153700,806455510,8810,8810,8810,8810,0
20240503,153600,806455510,8810,8810,8810,8810,0
20240503,153500,806455510,8810,8810,8810,8810,0
20240503,153400,806455510,8810,8810,8810,8810,0
20240503,153300,806455510,8810,8810,8810,8810,0
20240503,153200,806455510,8810,8810,8810,8810,0
20240503,153100,806455510,8810,8810,8810,8810,0
20240503,153000,806455510,8810,8810,8810,8810,2783
20240503,152900,781937280,8840,8840,8840,8840,0
20240503,152800,781937280,8840,8840,8840,8840,0
20240503,152700,781937280,8840,8840,8840,8840,0
20240503,152600,781937280,8840,8840,8840,8840,0
20240503,152500,781937280,8840,8840,8840,8840,0
20240503,152400,781937280,8840,8840,8840,8840,0
20240503,152300,781937280,8840,8840,8840,8840,0
20240503,152200,781937280,8840,8840,8840,8840,0
20240503,152100,781937280,8840,8840,8840,8840,0
20240503,152000,781937280,8840,8840,8840,8840,0
20240503,151900,781937280,8840,8820,8840,8800,425
20240503,151800,778187050,8810,8810,8820,8810,82
20240503,151700,777464620,8810,8810,8810,8810,16
20240503,151600,777323660,8810,8810,8810,8810,869
20240503,151500,769667770,8810,8810,8810,8810,422
20240503,151400,765949950,8820,8820,8830,8820,90
20240503,151300,765155850,8830,8830,8830,8830,0
20240503,151200,765155850,8830,8800,8830,8800,280
20240503,151100,762688340,8810,8810,8810,8810,1
20240503,151000,762679530,8820,8790,8830,8790,151
20240503,150900,761350220,8810,8800,8820,8800,1460
20240503,150800,748499250,8820,8820,8820,8820,0
20240503,150700,748499250,8820,8820,8820,8820,0
20240503,150600,748499250,8820,8810,8820,8810,733
20240503,150500,742040850,8810,8810,8810,8810,16
20240503,150400,741899890,8820,8820,8820,8820,0
20240503,150300,741899890,8820,8800,8820,8800,450
20240503,150200,737938530,8820,8820,8820,8810,399
20240503,150100,734419430,8820,8810,8820,8800,32
20240503,150000,734137510,8810,8810,8810,8810,3
20240503,145900,734111080,8810,8800,8810,8800,175
20240503,145800,732571010,8800,8800,8800,8800,106
20240503,145700,731638210,8820,8800,8820,8800,591
20240503,145600,726427210,8800,8800,8800,8800,118
20240503,145500,725388810,8800,8800,8800,8800,24
20240503,145400,725177610,8800,8800,8800,8800,25
20240503,145300,724957610,8820,8800,8820,8800,51
20240503,145200,724508710,8820,8800,8820,8800,550
20240503,145100,719663840,8800,8820,8820,8800,259
20240503,145000,717384360,8810,8800,8810,8800,63
20240503,144900,716829680,8820,8800,8820,8800,557
20240503,144800,711919090,8800,8800,8820,8800,173
20240503,144700,710396290,8800,8810,8810,8800,1011
20240503,144600,701489540,8810,8810,8810,8810,6
20240503,144500,701436680,8810,8810,8810,8810,5
20240503,144400,701392630,8810,8810,8810,8810,10
20240503,144300,701304530,8820,8820,8820,8820,0
20240503,144200,701304530,8820,8810,8820,8810,16
20240503,144100,701163560,8810,8810,8810,8810,5
20240503,144000,701119510,8810,8820,8820,8810,63
20240503,143900,700564350,8820,8810,8820,8810,470
20240503,143800,696419030,8810,8810,8820,8810,59
20240503,143700,695899230,8810,8810,8810,8810,81
20240503,143600,695185620,8820,8800,8820,8800,77
20240503,143500,694507390,8810,8820,8820,8810,247
20240503,143400,692329350,8820,8820,8820,8820,1
20240503,143300,692320530,8820,8820,8820,8820,0
20240503,143200,692320530,8820,8810,8820,8810,67
20240503,143100,691729720,8810,8810,8810,8810,0
20240503,143000,691729720,8810,8820,8820,8810,3
20240503,142900,691703280,8820,8810,8820,8810,50
20240503,142800,691262290,8820,8820,8820,8820,53
20240503,142700,690794830,8820,8820,8820,8820,3
20240503,142600,690768370,8820,8810,8820,8810,138
20240503,142500,689552010,8810,8810,8820,8810,21
20240503,142400,689366930,8820,8820,8820,8820,0
20240503,142300,689366930,8820,8810,8820,8810,55
20240503,142200,688881840,8820,8820,8820,8820,63
20240503,142100,688326180,8820,8810,8820,8810,104
20240503,142000,687409100,8800,8800,8800,8800,15
20240503,141900,687277100,8810,8810,8810,8810,0
20240503,141800,687277100,8810,8810,8810,8810,9
20240503,141700,687197810,8830,8820,8830,8820,89
20240503,141600,686412280,8820,8820,8820,8820,1
20240503,141500,686403460,8810,8810,8810,8810,387
20240503,141400,682993990,8830,8830,8830,8830,64
20240503,141300,682428870,8830,8810,8830,8810,16
20240503,141200,682287890,8850,8850,8850,8850,0
20240503,141100,682287890,8850,8820,8850,8810,141
20240503,141000,681044870,8830,8820,8830,8820,322
20240503,140900,678204740,8850,8850,8850,8850,0
20240503,140800,678204740,8850,8850,8850,8850,0
20240503,140700,678204740,8850,8850,8850,8850,77
20240503,140600,677523290,8830,8830,8840,8830,3
20240503,140500,677496790,8850,8850,8850,8850,0
20240503,140400,677496790,8850,8850,8850,8850,0
20240503,140300,677496790,8850,8820,8850,8820,620
20240503,140200,672025560,8820,8820,8820,8810,207
20240503,140100,670199970,8820,8820,8820,8820,2
20240503,140000,670182330,8820,8810,8820,8810,419
20240503,135900,666490210,8820,8820,8820,8820,11
20240503,135800,666393190,8820,8830,8830,8820,1334
20240503,135700,654627300,8840,8840,8840,8840,83
20240503,135600,653893580,8820,8830,8830,8820,19
20240503,135500,653725910,8830,8840,8840,8830,59
20240503,135400,653204360,8840,8830,8840,8830,66
20240503,135300,652621460,8840,8840,8840,8840,0
20240503,135200,652621460,8840,8840,8840,8840,0
20240503,135100,652621460,8840,8840,8840,8840,11
20240503,135000,652524220,8820,8850,8850,8820,111
20240503,134900,651542320,8850,8850,8850,8850,47
20240503,134800,651126370,8850,8850,8850,8850,88
20240503,134700,650347570,8850,8850,8850,8850,0
20240503,134600,650347570,8850,8830,8850,8830,68
20240503,134500,649745790,8840,8840,8840,8840,125
20240503,134400,648640790,8840,8840,8840,8840,4
20240503,134300,648605430,8840,8830,8840,8830,207
20240503,134200,646775860,8820,8830,8830,8820,8
20240503,134100,646705290,8830,8830,8830,8820,170
20240503,134000,645205290,8840,8840,8840,8830,85
20240503,133900,644453900,8830,8830,8830,8830,20
20240503,133800,644277300,8830,8840,8840,8830,8
20240503,133700,644206620,8840,8840,8840,8840,56
20240503,133600,643711580,8840,8840,8840,8840,25
20240503,133500,643490580,8840,8840,8840,8840,59
20240503,133400,642969020,8840,8840,8840,8840,0
20240503,133300,642969020,8840,8830,8840,8830,17
20240503,133200,642818890,8840,8830,8840,8830,308
20240503,133100,640099100,8850,8840,8850,8840,335
20240503,133000,637136780,8860,8850,8860,8850,255
20240503,132900,634879960,8860,8860,8860,8860,1
20240503,132800,634871100,8860,8840,8860,8840,78
20240503,132700,634180040,8840,8840,8840,8840,0
20240503,132600,634180040,8840,8860,8860,8840,3
20240503,132500,634153480,8870,8850,8870,8850,91
20240503,132400,633347970,8870,8840,8880,8840,53
20240503,132300,632878570,8880,8880,8880,8880,0
20240503,132200,632878570,8880,8880,8880,8880,67
20240503,132100,632283610,8880,8880,8880,8880,56
20240503,132000,631786330,8850,8850,8850,8850,1
20240503,131900,631777480,8850,8850,8850,8850,1
20240503,131800,631768630,8880,8880,8880,8850,147
20240503,131700,630464170,8880,8860,8880,8860,3
20240503,131600,630437570,8890,8890,8890,8890,0
20240503,131500,630437570,8890,8850,8900,8850,16
20240503,131400,630295400,8900,8900,8900,8900,384
20240503,131300,626877800,8900,8900,8900,8900,841
20240503,131200,619392900,8900,8850,8900,8830,2605
20240503,131100,596258000,8850,8850,8850,8850,10
20240503,131000,596169500,8850,8850,8850,8850,116
20240503,130900,595142900,8850,8850,8850,8850,58
20240503,130800,594629600,8850,8850,8850,8850,61
20240503,130700,594089750,8850,8850,8850,8850,24
20240503,130600,593877350,8850,8850,8850,8850,0
20240503,130500,593877350,8850,8850,8850,8850,94
20240503,130400,593045450,8840,8820,8840,8820,916
20240503,130300,584949240,8830,8830,8830,8830,15
20240503,130200,584816790,8830,8830,8830,8830,0
20240503,130100,584816790,8830,8830,8830,8820,80
20240503,130000,584110400,8830,8820,8830,8820,41
20240503,125900,583748620,8810,8810,8810,8810,0
20240503,125800,583748620,8810,8810,8810,8810,51
20240503,125700,583299310,8810,8810,8810,8810,0
20240503,125600,583299310,8810,8810,8810,8810,0
20240503,125500,583299310,8810,8810,8810,8810,5
20240503,125400,583255260,8810,8800,8810,8800,119
20240503,125300,582207300,8800,8800,8800,8800,0
20240503,125200,582207300,8800,8800,8800,8800,58
20240503,125100,581696900,8810,8810,8810,8810,2
20240503,125000,581679280,8810,8810,8810,8810,0
20240503,124900,581679280,8810,8810,8810,8810,0
20240503,124800,581679280,8810,8810,8810,8810,14
20240503,124700,581555940,8810,8800,8810,8800,43
20240503,124600,581177290,8800,8800,8800,8800,72
20240503,124500,580543690,8800,8800,8800,8800,2
20240503,124400,580526090,8800,8800,8800,8800,30
20240503,124300,580262090,8800,8800,8800,8800,63
20240503,124200,579707690,8800,8800,8800,8800,0
20240503,124100,579707690,8800,8800,8800,8800,53
20240503,124000,579241290,8790,8790,8790,8790,110
20240503,123900,578274390,8790,8790,8790,8790,0
20240503,123800,578274390,8790,8780,8790,8780,32
20240503,123700,577993160,8790,8790,8790,8790,218
20240503,123600,576076940,8800,8800,8800,8800,0
20240503,123500,576076940,8800,8800,8800,8800,1
20240503,123400,576068140,8790,8800,8800,8790,238
20240503,123300,573976070,8800,8790,8800,8790,32
20240503,123200,573694620,8800,8800,8800,8800,0
20240503,123100,573694620,8800,8810,8810,8790,9
20240503,123000,573615400,8820,8790,8820,8790,23
20240503,122900,573412990,8820,8820,8820,8820,86
20240503,122800,572654470,8790,8790,8790,8790,0
20240503,122700,572654470,8790,8800,8800,8790,25
20240503,122600,572434520,8800,8800,8800,8800,2
20240503,122500,572416920,8800,8800,8800,8800,0
20240503,122400,572416920,8800,8820,8820,8800,24
20240503,122300,572205680,8790,8820,8820,8790,49
20240503,122200,571773980,8790,8830,8830,8790,8
20240503,122100,571703380,8830,8820,8830,8780,736
20240503,122000,565222860,8820,8790,8820,8780,445
20240503,121900,561309980,8800,8800,8800,8790,3876
20240503,121800,527211040,8820,8810,8820,8810,50
20240503,121700,526770340,8810,8810,8810,8810,63
20240503,121600,526215310,8810,8810,8810,8810,88
20240503,121500,525440030,8810,8810,8810,8810,132
20240503,121400,524277110,8820,8820,8820,8820,0
20240503,121300,524277110,8820,8820,8820,8820,0
20240503,121200,524277110,8820,8810,8820,8810,133
20240503,121100,523104780,8810,8800,8810,8800,5
20240503,121000,523060740,8820,8800,8820,8800,171
20240503,120900,521555720,8820,8810,8820,8800,934
20240503,120800,513330980,8820,8820,8820,8820,0
20240503,120700,513330980,8820,8820,8820,8820,0
20240503,120600,513330980,8820,8820,8820,8820,0
20240503,120500,513330980,8820,8810,8820,8810,38
20240503,120400,512995970,8820,8820,8820,8820,5
20240503,120300,512951870,8820,8820,8820,8820,0
20240503,120200,512951870,8820,8820,8820,8820,0
20240503,120100,512951870,8820,8800,8820,8800,6
20240503,120000,512899020,8800,8810,8810,8800,117
20240503,115900,511868320,8810,8820,8820,8810,1362
20240503,115800,499869070,8820,8820,8820,8820,2
20240503,115700,499851430,8830,8830,8830,8830,0
20240503,115600,499851430,8830,8830,8830,8830,0
20240503,115500,499851430,8830,8830,8830,8830,0
20240503,115400,499851430,8830,8830,8830,8830,40
20240503,115300,499498230,8830,8830,8830,8830,1
20240503,115200,499489400,8810,8810,8810,8810,15
20240503,115100,499357250,8830,8830,8830,8830,1
20240503,115000,499348420,8820,8820,8830,8820,76
20240503,114900,498678030,8820,8820,8820,8820,10
20240503,114800,498589830,8820,8830,8830,8820,5
20240503,114700,498545690,8840,8860,8860,8840,59
20240503,114600,498024030,8860,8860,8860,8860,0
20240503,114500,498024030,8860,8820,8860,8820,40
20240503,114400,497670830,8860,8820,8860,8820,55
20240503,114300,497185570,8820,8820,8820,8820,0
20240503,114200,497185570,8820,8820,8820,8820,0
20240503,114100,497185570,8820,8860,8860,8820,7
20240503,114000,497123630,8860,8820,8860,8810,838
20240503,113900,489734380,8860,8860,8860,8860,18
20240503,113800,489574900,8860,8860,8860,8820,339
20240503,113700,486584040,8860,8860,8860,8860,0
20240503,113600,486584040,8860,8830,8860,8830,10
20240503,113500,486495620,8860,8860,8860,8860,3
20240503,113400,486469040,8860,8860,8860,8860,28
20240503,113300,486220960,8860,8860,8860,8860,0
20240503,113200,486220960,8860,8820,8860,8820,64
20240503,113100,485656360,8820,8820,8820,8820,10
20240503,113000,485568160,8820,8820,8820,8820,0
20240503,112900,485568160,8820,8810,8820,8810,31
20240503,112800,485294970,8820,8820,8820,8820,0
20240503,112700,485294970,8820,8820,8820,8820,37
20240503,112600,484968630,8810,8810,8810,8810,6
20240503,112500,484915770,8820,8820,8820,8810,614
20240503,112400,479501360,8830,8860,8860,8830,3
20240503,112300,479474810,8830,8830,8830,8830,0
20240503,112200,479474810,8830,8830,8830,8830,0
20240503,112100,479474810,8830,8870,8870,8830,8
20240503,112000,479404130,8830,8830,8830,8830,0
20240503,111900,479404130,8830,8830,8830,8830,0
20240503,111800,479404130,8830,8820,8830,8820,51
20240503,111700,478953850,8830,8830,8830,8830,33
20240503,111600,478662460,8830,8830,8830,8830,0
20240503,111500,478662460,8830,8830,8830,8830,2
20240503,111400,478644800,8830,8830,8830,8830,106
20240503,111300,477708820,8830,8830,8830,8830,0
20240503,111200,477708820,8830,8830,8830,8820,451
20240503,111100,473728820,8830,8840,8840,8830,40
20240503,111000,473375600,8870,8880,8880,8830,578
20240503,110900,468268160,8840,8850,8880,8840,606
20240503,110800,462908910,8850,8850,8850,8850,17
20240503,110700,462758460,8850,8850,8850,8850,15
20240503,110600,462625710,8880,8880,8880,8880,49
20240503,110500,462190590,8880,8880,8880,8880,0
20240503,110400,462190590,8880,8880,8880,8880,1
20240503,110300,462181710,8850,8860,8860,8850,545
20240503,110200,457353480,8890,8860,8890,8860,21
20240503,110100,457166940,8890,8890,8890,8890,2
20240503,110000,457149160,8890,8890,8890,8860,161
20240503,105900,455722370,8890,8860,8890,8860,1085
20240503,105800,446104530,8890,8890,8890,8860,59
20240503,105700,445581520,8860,8860,8860,8860,215
20240503,105600,443676620,8860,8890,8890,8860,20
20240503,105500,443499120,8890,8890,8890,8860,171
20240503,105400,441983820,8890,8860,8890,8860,267
20240503,105300,439617420,8860,8850,8860,8850,37
20240503,105200,439289750,8850,8850,8850,8850,32
20240503,105100,439006550,8860,8860,8860,8860,0
20240503,105000,439006550,8860,8860,8860,8860,73
20240503,104900,438359770,8890,8890,8890,8890,0
20240503,104800,438359770,8890,8890,8890,8890,22
20240503,104700,438164190,8890,8860,8890,8850,1154
20240503,104600,427919390,8860,8860,8860,8860,11
20240503,104500,427821930,8850,8860,8860,8850,22
20240503,104400,427627220,8860,8860,8860,8860,0
20240503,104300,427627220,8860,8860,8860,8860,2
20240503,104200,427609500,8860,8860,8860,8860,2
20240503,104100,427591780,8860,8860,8860,8860,1
20240503,104000,427582920,8860,8840,8860,8840,176
20240503,103900,426026270,8850,8850,8850,8850,1
20240503,103800,426017420,8840,8850,8850,8840,43
20240503,103700,425637020,8850,8850,8850,8850,1
20240503,103600,425628170,8850,8850,8860,8850,302
20240503,103500,422955300,8850,8850,8850,8840,127
20240503,103400,421831500,8850,8860,8860,8850,134
20240503,103300,420644830,8860,8860,8860,8860,15
20240503,103200,420511930,8870,8870,8870,8870,0
20240503,103100,420511930,8870,8870,8870,8870,42
20240503,103000,420139390,8870,8870,8870,8870,0
20240503,102900,420139390,8870,8870,8870,8870,121
20240503,102800,419066120,8850,8850,8850,8850,15
20240503,102700,418933370,8870,8870,8870,8870,5
20240503,102600,418889020,8870,8880,8880,8860,1172
20240503,102500,408498600,8880,8890,8890,8880,2
20240503,102400,408480830,8890,8890,8890,8890,0
20240503,102300,408480830,8890,8890,8890,8890,2
20240503,102200,408463050,8890,8890,8890,8890,2
20240503,102100,408445270,8890,8890,8890,8880,57
20240503,102000,407938880,8890,8890,8890,8890,66
20240503,101900,407352140,8890,8890,8890,8890,130
20240503,101800,406196440,8890,8850,8890,8850,832
20240503,101700,398812770,8850,8850,8850,8830,2372
20240503,101600,377844030,8850,8850,8850,8850,0
20240503,101500,377844030,8850,8850,8850,8840,1339
20240503,101400,365994030,8850,8850,8850,8850,101
20240503,101300,365100180,8850,8850,8850,8850,100
20240503,101200,364215180,8850,8850,8850,8850,15
20240503,101100,364082430,8860,8860,8860,8860,0
20240503,101000,364082430,8860,8880,8880,8860,43
20240503,100900,363701430,8880,8850,8880,8850,21
20240503,100800,363515400,8850,8850,8850,8850,1
20240503,100700,363506550,8860,8860,8860,8860,15
20240503,100600,363373650,8850,8860,8860,8850,30
20240503,100500,363108130,8880,8880,8890,8880,85
20240503,100400,362353060,8890,8840,8890,8840,405
20240503,100300,358766610,8860,8860,8860,8860,3
20240503,100200,358740030,8860,8850,8860,8850,74
20240503,100100,358085120,8840,8830,8840,8830,3
20240503,100000,358058610,8860,8830,8860,8830,173
20240503,095900,356527030,8830,8860,8860,8830,136
20240503,095800,355326120,8830,8830,8830,8830,2
20240503,095700,355308460,8860,8860,8860,8860,0
20240503,095600,355308460,8860,8860,8860,8860,48
20240503,095500,354883180,8830,8830,8830,8830,72
20240503,095400,354247420,8830,8860,8860,8800,2748
20240503,095300,330030080,8830,8840,8860,8830,127
20240503,095200,328907130,8840,8840,8840,8840,94
20240503,095100,328076170,8840,8860,8860,8840,21
20240503,095000,327890390,8860,8840,8860,8840,121
20240503,094900,326819780,8840,8860,8860,8840,385
20240503,094800,323412260,8860,8870,8870,8860,2171
20240503,094700,304170000,8890,8890,8890,8890,14
20240503,094600,304045540,8890,8880,8890,8880,151
20240503,094500,302703630,8880,8870,8890,8870,694
20240503,094400,296540660,8870,8890,8910,8870,3555
20240503,094300,264941950,8910,8900,8910,8900,64
20240503,094200,264372020,8900,8930,8930,8900,1543
20240503,094100,250639110,8930,8900,8930,8900,880
20240503,094000,242803780,8900,8930,8930,8900,297
20240503,093900,240160360,8930,8900,8930,8900,1191
20240503,093800,229555130,8900,8890,8900,8890,3004
20240503,093700,202842040,8880,8880,8880,8880,1
20240503,093600,202833160,8890,8890,8890,8890,7
20240503,093500,202770930,8880,8880,8880,8880,2
20240503,093400,202753170,8880,8890,8890,8880,53
20240503,093300,202282210,8880,8880,8880,8880,0
20240503,093200,202282210,8880,8870,8890,8870,31
20240503,093100,202006970,8890,8880,8890,8880,35
20240503,093000,201695900,8880,8870,8880,8870,748
20240503,092900,195053680,8880,8870,8880,8870,23
20240503,092800,194849610,8870,8870,8870,8870,25
20240503,092700,194627860,8870,8840,8870,8830,432
20240503,092600,190811550,8860,8850,8860,8850,11
20240503,092500,190714120,8860,8840,8860,8830,2897
20240503,092400,165125460,8860,8880,8880,8860,220
20240503,092300,163175920,8880,8870,8880,8860,219
20240503,092200,161235270,8860,8850,8860,8850,66
20240503,092100,160651160,8860,8880,8880,8850,36
20240503,092000,160332140,8870,8880,8880,8870,300
20240503,091900,157671100,8880,8870,8880,8870,146
20240503,091800,156375930,8870,8850,8870,8850,52
20240503,091700,155915690,8880,8880,8880,8880,0
20240503,091600,155915690,8880,8880,8880,8880,15
20240503,091500,155782490,8880,8870,8880,8870,65
20240503,091400,155205300,8860,8840,8860,8840,1680
20240503,091300,140334310,8840,8850,8850,8840,367
20240503,091200,137088850,8860,8850,8860,8850,177
20240503,091100,135521030,8850,8850,8850,8850,121
20240503,091000,134450180,8850,8860,8870,8840,603
20240503,090900,129112250,8860,8860,8860,8860,2
20240503,090800,129094530,8870,8850,8870,8840,396
20240503,090700,125590470,8850,8880,8880,8850,69
20240503,090600,124979370,8880,8860,8880,8840,803
20240503,090500,117874620,8860,8890,8890,8860,171
20240503,090400,116356950,8860,8850,8890,8850,179
20240503,090300,114770710,8850,8820,8850,8820,1092
20240503,090200,105139190,8820,8860,8860,8820,2997
20240503,090100,78674620,8830,8950,8950,8830,3782
20240503,090000,45143120,8890,8930,8960,8890,4533