KissMeData/093370/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195900,7318984420,7210,7210,7210,7210,224195
20240509,195800,7318984420,7210,7210,7210,7210,0
20240509,195700,7318984420,7210,7210,7210,7210,0
20240509,195600,7318984420,7210,7210,7210,7210,0
20240509,195500,7318984420,7210,7210,7210,7210,0
20240509,195400,7318984420,7210,7210,7210,7210,0
20240509,195300,7318984420,7210,7210,7210,7210,0
20240509,195200,7318984420,7210,7210,7210,7210,0
20240509,195100,7318984420,7210,7210,7210,7210,0
20240509,195000,7318984420,7210,7210,7210,7210,0
20240509,194900,7318984420,7210,7210,7210,7210,0
20240509,194800,7318984420,7210,7210,7210,7210,0
20240509,194700,7318984420,7210,7210,7210,7210,0
20240509,194600,7318984420,7210,7210,7210,7210,0
20240509,194500,7318984420,7210,7210,7210,7210,0
20240509,194400,7318984420,7210,7210,7210,7210,0
20240509,194300,7318984420,7210,7210,7210,7210,0
20240509,194200,7318984420,7210,7210,7210,7210,0
20240509,194100,7318984420,7210,7210,7210,7210,0
20240509,194000,7318984420,7210,7210,7210,7210,0
20240509,193900,7318984420,7210,7210,7210,7210,0
20240509,193800,7318984420,7210,7210,7210,7210,0
20240509,193700,7318984420,7210,7210,7210,7210,0
20240509,193600,7318984420,7210,7210,7210,7210,0
20240509,193500,7318984420,7210,7210,7210,7210,0
20240509,193400,7318984420,7210,7210,7210,7210,0
20240509,193300,7318984420,7210,7210,7210,7210,0
20240509,193200,7318984420,7210,7210,7210,7210,0
20240509,193100,7318984420,7210,7210,7210,7210,0
20240509,193000,7318984420,7210,7210,7210,7210,0
20240509,192900,7318984420,7210,7210,7210,7210,224195
20240509,192800,7318984420,7210,7210,7210,7210,0
20240509,192700,7318984420,7210,7210,7210,7210,0
20240509,192600,7318984420,7210,7210,7210,7210,0
20240509,192500,7318984420,7210,7210,7210,7210,0
20240509,192400,7318984420,7210,7210,7210,7210,0
20240509,192300,7318984420,7210,7210,7210,7210,0
20240509,192200,7318984420,7210,7210,7210,7210,0
20240509,192100,7318984420,7210,7210,7210,7210,0
20240509,192000,7318984420,7210,7210,7210,7210,0
20240509,191900,7318984420,7210,7210,7210,7210,0
20240509,191800,7318984420,7210,7210,7210,7210,0
20240509,191700,7318984420,7210,7210,7210,7210,0
20240509,191600,7318984420,7210,7210,7210,7210,0
20240509,191500,7318984420,7210,7210,7210,7210,0
20240509,191400,7318984420,7210,7210,7210,7210,0
20240509,191300,7318984420,7210,7210,7210,7210,0
20240509,191200,7318984420,7210,7210,7210,7210,0
20240509,191100,7318984420,7210,7210,7210,7210,0
20240509,191000,7318984420,7210,7210,7210,7210,0
20240509,190900,7318984420,7210,7210,7210,7210,0
20240509,190800,7318984420,7210,7210,7210,7210,0
20240509,190700,7318984420,7210,7210,7210,7210,0
20240509,190600,7318984420,7210,7210,7210,7210,0
20240509,190500,7318984420,7210,7210,7210,7210,0
20240509,190400,7318984420,7210,7210,7210,7210,0
20240509,190300,7318984420,7210,7210,7210,7210,0
20240509,190200,7318984420,7210,7210,7210,7210,0
20240509,190100,7318984420,7210,7210,7210,7210,0
20240509,190000,7318984420,7210,7210,7210,7210,0
20240509,185900,7318984420,7210,7210,7210,7210,224195
20240509,185800,7318984420,7210,7210,7210,7210,0
20240509,185700,7318984420,7210,7210,7210,7210,0
20240509,185600,7318984420,7210,7210,7210,7210,0
20240509,185500,7318984420,7210,7210,7210,7210,0
20240509,185400,7318984420,7210,7210,7210,7210,0
20240509,185300,7318984420,7210,7210,7210,7210,0
20240509,185200,7318984420,7210,7210,7210,7210,0
20240509,185100,7318984420,7210,7210,7210,7210,0
20240509,185000,7318984420,7210,7210,7210,7210,0
20240509,184900,7318984420,7210,7210,7210,7210,0
20240509,184800,7318984420,7210,7210,7210,7210,0
20240509,184700,7318984420,7210,7210,7210,7210,0
20240509,184600,7318984420,7210,7210,7210,7210,0
20240509,184500,7318984420,7210,7210,7210,7210,0
20240509,184400,7318984420,7210,7210,7210,7210,0
20240509,184300,7318984420,7210,7210,7210,7210,0
20240509,184200,7318984420,7210,7210,7210,7210,0
20240509,184100,7318984420,7210,7210,7210,7210,0
20240509,184000,7318984420,7210,7210,7210,7210,0
20240509,183900,7318984420,7210,7210,7210,7210,0
20240509,183800,7318984420,7210,7210,7210,7210,0
20240509,183700,7318984420,7210,7210,7210,7210,0
20240509,183600,7318984420,7210,7210,7210,7210,0
20240509,183500,7318984420,7210,7210,7210,7210,0
20240509,183400,7318984420,7210,7210,7210,7210,0
20240509,183300,7318984420,7210,7210,7210,7210,0
20240509,183200,7318984420,7210,7210,7210,7210,0
20240509,183100,7318984420,7210,7210,7210,7210,0
20240509,183000,7318984420,7210,7210,7210,7210,0
20240509,182900,7318984420,7210,7210,7210,7210,224195
20240509,182800,7318984420,7210,7210,7210,7210,0
20240509,182700,7318984420,7210,7210,7210,7210,0
20240509,182600,7318984420,7210,7210,7210,7210,0
20240509,182500,7318984420,7210,7210,7210,7210,0
20240509,182400,7318984420,7210,7210,7210,7210,0
20240509,182300,7318984420,7210,7210,7210,7210,0
20240509,182200,7318984420,7210,7210,7210,7210,0
20240509,182100,7318984420,7210,7210,7210,7210,0
20240509,182000,7318984420,7210,7210,7210,7210,0
20240509,181900,7318984420,7210,7210,7210,7210,0
20240509,181800,7318984420,7210,7210,7210,7210,0
20240509,181700,7318984420,7210,7210,7210,7210,0
20240509,181600,7318984420,7210,7210,7210,7210,0
20240509,181500,7318984420,7210,7210,7210,7210,0
20240509,181400,7318984420,7210,7210,7210,7210,0
20240509,181300,7318984420,7210,7210,7210,7210,0
20240509,181200,7318984420,7210,7210,7210,7210,0
20240509,181100,7318984420,7210,7210,7210,7210,0
20240509,181000,7318984420,7210,7210,7210,7210,0
20240509,180900,7318984420,7210,7210,7210,7210,0
20240509,180800,7318984420,7210,7210,7210,7210,0
20240509,180700,7318984420,7210,7210,7210,7210,0
20240509,180600,7318984420,7210,7210,7210,7210,0
20240509,180500,7318984420,7210,7210,7210,7210,0
20240509,180400,7318984420,7210,7210,7210,7210,0
20240509,180300,7318984420,7210,7210,7210,7210,0
20240509,180200,7318984420,7210,7210,7210,7210,0
20240509,180100,7318984420,7210,7210,7210,7210,0
20240509,180000,7318984420,7210,7210,7210,7210,0
20240509,175900,7318984420,7210,7210,7210,7210,224195
20240509,175800,7318984420,7210,7210,7210,7210,0
20240509,175700,7318984420,7210,7210,7210,7210,0
20240509,175600,7318984420,7210,7210,7210,7210,0
20240509,175500,7318984420,7210,7210,7210,7210,0
20240509,175400,7318984420,7210,7210,7210,7210,0
20240509,175300,7318984420,7210,7210,7210,7210,0
20240509,175200,7318984420,7210,7210,7210,7210,0
20240509,175100,7318984420,7210,7210,7210,7210,0
20240509,175000,7318984420,7210,7210,7210,7210,0
20240509,174900,7318984420,7210,7210,7210,7210,0
20240509,174800,7318984420,7210,7210,7210,7210,0
20240509,174700,7318984420,7210,7210,7210,7210,0
20240509,174600,7318984420,7210,7210,7210,7210,0
20240509,174500,7318984420,7210,7210,7210,7210,0
20240509,174400,7318984420,7210,7210,7210,7210,0
20240509,174300,7318984420,7210,7210,7210,7210,0
20240509,174200,7318984420,7210,7210,7210,7210,0
20240509,174100,7318984420,7210,7210,7210,7210,0
20240509,174000,7318984420,7210,7210,7210,7210,0
20240509,173900,7318984420,7210,7210,7210,7210,0
20240509,173800,7318984420,7210,7210,7210,7210,0
20240509,173700,7318984420,7210,7210,7210,7210,0
20240509,173600,7318984420,7210,7210,7210,7210,0
20240509,173500,7318984420,7210,7210,7210,7210,0
20240509,173400,7318984420,7210,7210,7210,7210,0
20240509,173300,7318984420,7210,7210,7210,7210,0
20240509,173200,7318984420,7210,7210,7210,7210,0
20240509,173100,7318984420,7210,7210,7210,7210,0
20240509,173000,7318984420,7210,7210,7210,7210,0
20240509,172900,7318984420,7210,7210,7210,7210,224195
20240509,172800,7318984420,7210,7210,7210,7210,0
20240509,172700,7318984420,7210,7210,7210,7210,0
20240509,172600,7318984420,7210,7210,7210,7210,0
20240509,172500,7318984420,7210,7210,7210,7210,0
20240509,172400,7318984420,7210,7210,7210,7210,0
20240509,172300,7318984420,7210,7210,7210,7210,0
20240509,172200,7318984420,7210,7210,7210,7210,0
20240509,172100,7318984420,7210,7210,7210,7210,0
20240509,172000,7318984420,7210,7210,7210,7210,0
20240509,171900,7318984420,7210,7210,7210,7210,0
20240509,171800,7318984420,7210,7210,7210,7210,0
20240509,171700,7318984420,7210,7210,7210,7210,0
20240509,171600,7318984420,7210,7210,7210,7210,0
20240509,171500,7318984420,7210,7210,7210,7210,0
20240509,171400,7318984420,7210,7210,7210,7210,0
20240509,171300,7318984420,7210,7210,7210,7210,0
20240509,171200,7318984420,7210,7210,7210,7210,0
20240509,171100,7318984420,7210,7210,7210,7210,0
20240509,171000,7318984420,7210,7210,7210,7210,0
20240509,170900,7318984420,7210,7210,7210,7210,0
20240509,170800,7318984420,7210,7210,7210,7210,0
20240509,170700,7318984420,7210,7210,7210,7210,0
20240509,170600,7318984420,7210,7210,7210,7210,0
20240509,170500,7318984420,7210,7210,7210,7210,0
20240509,170400,7318984420,7210,7210,7210,7210,0
20240509,170300,7318984420,7210,7210,7210,7210,0
20240509,170200,7318984420,7210,7210,7210,7210,0
20240509,170100,7318984420,7210,7210,7210,7210,0
20240509,170000,7318984420,7210,7210,7210,7210,0
20240509,165900,7318984420,7210,7210,7210,7210,224195
20240509,165800,7318984420,7210,7210,7210,7210,0
20240509,165700,7318984420,7210,7210,7210,7210,0
20240509,165600,7318984420,7210,7210,7210,7210,0
20240509,165500,7318984420,7210,7210,7210,7210,0
20240509,165400,7318984420,7210,7210,7210,7210,0
20240509,165300,7318984420,7210,7210,7210,7210,0
20240509,165200,7318984420,7210,7210,7210,7210,0
20240509,165100,7318984420,7210,7210,7210,7210,0
20240509,165000,7318984420,7210,7210,7210,7210,0
20240509,164900,7318984420,7210,7210,7210,7210,0
20240509,164800,7318984420,7210,7210,7210,7210,0
20240509,164700,7318984420,7210,7210,7210,7210,0
20240509,164600,7318984420,7210,7210,7210,7210,0
20240509,164500,7318984420,7210,7210,7210,7210,0
20240509,164400,7318984420,7210,7210,7210,7210,0
20240509,164300,7318984420,7210,7210,7210,7210,0
20240509,164200,7318984420,7210,7210,7210,7210,0
20240509,164100,7318984420,7210,7210,7210,7210,0
20240509,164000,7318984420,7210,7210,7210,7210,0
20240509,163900,7318984420,7210,7210,7210,7210,0
20240509,163800,7318984420,7210,7210,7210,7210,0
20240509,163700,7318984420,7210,7210,7210,7210,0
20240509,163600,7318984420,7210,7210,7210,7210,0
20240509,163500,7318984420,7210,7210,7210,7210,0
20240509,163400,7318984420,7210,7210,7210,7210,0
20240509,163300,7318984420,7210,7210,7210,7210,0
20240509,163200,7318984420,7210,7210,7210,7210,0
20240509,163100,7318984420,7210,7210,7210,7210,0
20240509,163000,7318984420,7210,7210,7210,7210,0
20240509,162900,7318984420,7210,7210,7210,7210,224195
20240509,162800,7318984420,7210,7210,7210,7210,0
20240509,162700,7318984420,7210,7210,7210,7210,0
20240509,162600,7318984420,7210,7210,7210,7210,0
20240509,162500,7318984420,7210,7210,7210,7210,0
20240509,162400,7318984420,7210,7210,7210,7210,0
20240509,162300,7318984420,7210,7210,7210,7210,0
20240509,162200,7318984420,7210,7210,7210,7210,0
20240509,162100,7318984420,7210,7210,7210,7210,0
20240509,162000,7318984420,7210,7210,7210,7210,0
20240509,161900,7318984420,7210,7210,7210,7210,0
20240509,161800,7318984420,7210,7210,7210,7210,0
20240509,161700,7318984420,7210,7210,7210,7210,0
20240509,161600,7318984420,7210,7210,7210,7210,0
20240509,161500,7318984420,7210,7210,7210,7210,0
20240509,161400,7318984420,7210,7210,7210,7210,0
20240509,161300,7318984420,7210,7210,7210,7210,0
20240509,161200,7318984420,7210,7210,7210,7210,0
20240509,161100,7318984420,7210,7210,7210,7210,0
20240509,161000,7318984420,7210,7210,7210,7210,0
20240509,160900,7318984420,7210,7210,7210,7210,0
20240509,160800,7318984420,7210,7210,7210,7210,0
20240509,160700,7318984420,7210,7210,7210,7210,0
20240509,160600,7318984420,7210,7210,7210,7210,0
20240509,160500,7318984420,7210,7210,7210,7210,0
20240509,160400,7318984420,7210,7210,7210,7210,0
20240509,160300,7318984420,7210,7210,7210,7210,0
20240509,160200,7318984420,7210,7210,7210,7210,0
20240509,160100,7318984420,7210,7210,7210,7210,0
20240509,160000,7318984420,7210,7210,7210,7210,0
20240509,155900,7318984420,7210,7210,7210,7210,224195
20240509,155800,7318984420,7210,7210,7210,7210,0
20240509,155700,7318984420,7210,7210,7210,7210,0
20240509,155600,7318984420,7210,7210,7210,7210,0
20240509,155500,7318984420,7210,7210,7210,7210,0
20240509,155400,7318984420,7210,7210,7210,7210,0
20240509,155300,7318984420,7210,7210,7210,7210,0
20240509,155200,7318984420,7210,7210,7210,7210,0
20240509,155100,7318984420,7210,7210,7210,7210,0
20240509,155000,7318984420,7210,7210,7210,7210,0
20240509,154900,7318984420,7210,7210,7210,7210,0
20240509,154800,7318984420,7210,7210,7210,7210,0
20240509,154700,7318984420,7210,7210,7210,7210,0
20240509,154600,7318984420,7210,7210,7210,7210,0
20240509,154500,7318984420,7210,7210,7210,7210,0
20240509,154400,7318984420,7210,7210,7210,7210,0
20240509,154300,7318984420,7210,7210,7210,7210,0
20240509,154200,7318984420,7210,7210,7210,7210,0
20240509,154100,7318984420,7210,7210,7210,7210,0
20240509,154000,7318984420,7210,7210,7210,7210,0
20240509,153900,7318984420,7210,7210,7210,7210,0
20240509,153800,7318984420,7210,7210,7210,7210,0
20240509,153700,7318984420,7210,7210,7210,7210,0
20240509,153600,7318984420,7210,7210,7210,7210,0
20240509,153500,7318984420,7210,7210,7210,7210,0
20240509,153400,7318984420,7210,7210,7210,7210,0
20240509,153300,7318984420,7210,7210,7210,7210,0
20240509,153200,7318984420,7210,7210,7210,7210,0
20240509,153100,7318984420,7210,7210,7210,7210,0
20240509,153000,7318984420,7210,7210,7210,7210,224195
20240509,152900,5702538470,7260,7260,7260,7260,0
20240509,152800,5702538470,7260,7260,7260,7260,0
20240509,152700,5702538470,7260,7260,7260,7260,0
20240509,152600,5702538470,7260,7260,7260,7260,0
20240509,152500,5702538470,7260,7260,7260,7260,0
20240509,152400,5702538470,7260,7260,7260,7260,0
20240509,152300,5702538470,7260,7260,7260,7260,0
20240509,152200,5702538470,7260,7260,7260,7260,0
20240509,152100,5702538470,7260,7260,7260,7260,0
20240509,152000,5702538470,7260,7260,7260,7260,0
20240509,151900,5702538470,7260,7260,7260,7250,2129
20240509,151800,5687089010,7260,7260,7260,7250,1819
20240509,151700,5673883630,7260,7260,7260,7250,1277
20240509,151600,5664616720,7270,7260,7270,7260,1073
20240509,151500,5656817440,7260,7250,7260,7250,765
20240509,151400,5651263760,7260,7260,7270,7250,682
20240509,151300,5646314530,7260,7270,7270,7250,3367
20240509,151200,5621874110,7270,7260,7270,7260,1026
20240509,151100,5614424640,7260,7260,7270,7260,764
20240509,151000,5608877950,7260,7260,7260,7260,2732
20240509,150900,5589043630,7260,7260,7270,7260,2518
20240509,150800,5570759410,7260,7260,7260,7250,995
20240509,150700,5563543260,7260,7260,7260,7250,1551
20240509,150600,5552283340,7250,7260,7260,7250,1092
20240509,150500,5544359370,7260,7260,7270,7260,1075
20240509,150400,5536554830,7260,7260,7260,7260,2204
20240509,150300,5520553790,7260,7270,7270,7260,2269
20240509,150200,5504078130,7270,7260,7270,7260,470
20240509,150100,5500665740,7260,7260,7270,7260,1210
20240509,150000,5491877600,7270,7260,7270,7260,3348
20240509,145900,5467569280,7260,7270,7270,7260,1882
20240509,145800,5453905360,7270,7260,7270,7260,471
20240509,145700,5450485750,7270,7270,7270,7270,238
20240509,145600,5448755490,7270,7270,7270,7260,1743
20240509,145500,5436096840,7270,7260,7270,7260,1868
20240509,145400,5422520420,7270,7270,7270,7260,339
20240509,145300,5420056100,7260,7270,7270,7260,1847
20240509,145200,5406646470,7260,7270,7270,7260,1503
20240509,145100,5395734500,7270,7270,7270,7270,183
20240509,145000,5394404090,7270,7270,7270,7260,1920
20240509,144900,5380452030,7270,7260,7270,7260,782
20240509,144800,5374771640,7260,7270,7270,7260,114
20240509,144700,5373943670,7270,7260,7270,7260,720
20240509,144600,5368713220,7260,7260,7270,7260,1675
20240509,144500,5356542860,7270,7260,7270,7260,2574
20240509,144400,5337853010,7260,7260,7270,7260,444
20240509,144300,5334629560,7260,7270,7270,7260,1746
20240509,144200,5321951860,7260,7260,7270,7260,1322
20240509,144100,5312354120,7260,7250,7260,7250,2087
20240509,144000,5297211790,7260,7260,7260,7250,1014
20240509,143900,5289855570,7260,7260,7260,7250,398
20240509,143800,5286966630,7260,7260,7260,7250,1185
20240509,143700,5278368370,7260,7260,7260,7260,1311
20240509,143600,5268850510,7260,7260,7270,7260,580
20240509,143500,5264639660,7260,7260,7260,7250,1346
20240509,143400,5254871750,7260,7260,7260,7250,1652
20240509,143300,5242887420,7260,7260,7260,7250,509
20240509,143200,5239196210,7250,7260,7260,7250,631
20240509,143100,5234619100,7260,7260,7260,7250,1720
20240509,143000,5222135950,7260,7260,7270,7250,2956
20240509,142900,5200676260,7270,7260,7270,7260,832
20240509,142800,5194631890,7270,7270,7270,7260,451
20240509,142700,5191357400,7260,7260,7270,7260,2496
20240509,142600,5173233130,7260,7260,7270,7260,2965
20240509,142500,5151707200,7270,7270,7270,7260,667
20240509,142400,5146861950,7270,7250,7270,7250,4424
20240509,142300,5114765680,7250,7260,7260,7250,1018
20240509,142200,5107378850,7260,7270,7270,7260,14955
20240509,142100,4998804700,7270,7260,7270,7260,602
20240509,142000,4994434110,7260,7270,7270,7260,931
20240509,141900,4987675030,7270,7270,7270,7260,729
20240509,141800,4982379040,7270,7260,7270,7260,1134
20240509,141700,4974141940,7270,7270,7270,7260,22
20240509,141600,4973982010,7270,7270,7270,7260,419
20240509,141500,4970939930,7270,7270,7270,7260,654
20240509,141400,4966190820,7270,7270,7270,7260,705
20240509,141300,4961065680,7270,7270,7280,7270,535
20240509,141200,4957176200,7270,7270,7270,7260,1101
20240509,141100,4949178430,7270,7270,7270,7270,1772
20240509,141000,4936295990,7260,7270,7270,7260,1455
20240509,140900,4925722190,7270,7270,7280,7270,886
20240509,140800,4919280940,7270,7270,7280,7260,1861
20240509,140700,4905751530,7270,7270,7280,7260,888
20240509,140600,4899299290,7270,7270,7280,7260,1357
20240509,140500,4889434140,7280,7270,7280,7270,2657
20240509,140400,4870107210,7270,7280,7280,7270,638
20240509,140300,4865466410,7280,7270,7280,7260,3001
20240509,140200,4843645200,7270,7270,7270,7260,1202
20240509,140100,4834908170,7270,7270,7270,7260,889
20240509,140000,4828449190,7270,7270,7270,7260,1777
20240509,135900,4815534510,7270,7270,7270,7260,1039
20240509,135800,4807983560,7270,7270,7270,7260,2250
20240509,135700,4791629900,7270,7270,7280,7260,2081
20240509,135600,4776511750,7270,7270,7270,7260,6212
20240509,135500,4731390740,7260,7290,7290,7260,34297
20240509,135400,4481970370,7290,7280,7290,7280,809
20240509,135300,4476076620,7280,7290,7290,7280,349
20240509,135200,4473534620,7280,7280,7290,7280,1000
20240509,135100,4466254540,7290,7280,7290,7280,818
20240509,135000,4460299160,7280,7290,7290,7280,840
20240509,134900,4454182460,7280,7290,7290,7280,745
20240509,134800,4448756770,7290,7290,7290,7280,566
20240509,134700,4444634680,7290,7280,7290,7280,520
20240509,134600,4440845100,7280,7290,7290,7280,1213
20240509,134500,4432011840,7280,7290,7290,7280,1286
20240509,134400,4422645840,7290,7280,7290,7280,490
20240509,134300,4419075520,7290,7290,7290,7280,777
20240509,134200,4413416940,7290,7290,7290,7280,579
20240509,134100,4409200680,7290,7290,7290,7290,52
20240509,134000,4408821600,7290,7290,7290,7280,826
20240509,133900,4402806320,7290,7290,7290,7280,2824
20240509,133800,4382223200,7280,7280,7290,7280,247
20240509,133700,4380423690,7280,7280,7290,7280,4933
20240509,133600,4344510670,7290,7280,7290,7280,604
20240509,133500,4340111390,7280,7280,7290,7280,833
20240509,133400,4334047030,7280,7290,7290,7280,545
20240509,133300,4330079030,7280,7290,7290,7280,869
20240509,133200,4323750590,7280,7280,7290,7280,932
20240509,133100,4316962160,7290,7290,7290,7280,1872
20240509,133000,4303315490,7300,7290,7300,7290,1251
20240509,132900,4294195690,7290,7290,7290,7280,646
20240509,132800,4289486560,7290,7290,7290,7290,539
20240509,132700,4285557250,7290,7290,7290,7280,1831
20240509,132600,4272213310,7290,7290,7290,7280,997
20240509,132500,4264949020,7290,7290,7290,7280,376
20240509,132400,4262208190,7290,7280,7290,7280,1097
20240509,132300,4254220880,7280,7290,7290,7280,850
20240509,132200,4248028440,7290,7290,7290,7290,204
20240509,132100,4246541280,7290,7290,7290,7280,1064
20240509,132000,4238791240,7290,7290,7290,7290,753
20240509,131900,4233301870,7290,7290,7290,7290,1070
20240509,131800,4225501570,7290,7290,7290,7280,706
20240509,131700,4220360630,7290,7290,7290,7280,1165
20240509,131600,4211871620,7290,7290,7290,7280,584
20240509,131500,4207614470,7290,7290,7290,7280,471
20240509,131400,4204184720,7290,7290,7290,7280,605
20240509,131300,4199777110,7290,7290,7290,7280,495
20240509,131200,4196168760,7290,7290,7290,7290,947
20240509,131100,4189265130,7290,7290,7290,7280,1252
20240509,131000,4180146620,7290,7300,7300,7290,16803
20240509,130900,4057641940,7290,7300,7300,7290,504
20240509,130800,4053966580,7300,7290,7300,7290,751
20240509,130700,4048490890,7300,7300,7300,7300,92
20240509,130600,4047819290,7290,7300,7300,7290,426
20240509,130500,4044713540,7300,7300,7300,7290,990
20240509,130400,4037492110,7290,7290,7300,7290,2194
20240509,130300,4021480360,7290,7290,7290,7290,21
20240509,130200,4021327270,7300,7300,7300,7290,752
20240509,130100,4015845060,7300,7300,7300,7290,401
20240509,130000,4012917990,7300,7300,7300,7300,869
20240509,125900,4006574290,7300,7300,7300,7300,1171
20240509,125800,3998025990,7300,7300,7300,7300,1186
20240509,125700,3989368190,7310,7300,7310,7300,606
20240509,125600,3984944380,7300,7300,7310,7300,565
20240509,125500,3980819570,7300,7310,7310,7300,1368
20240509,125400,3970832030,7310,7310,7310,7310,2161
20240509,125300,3955035120,7310,7300,7310,7300,406
20240509,125200,3952071310,7300,7300,7310,7300,1328
20240509,125100,3942376010,7310,7300,7310,7300,26
20240509,125000,3942186160,7300,7310,7310,7300,574
20240509,124900,3937994060,7310,7310,7320,7300,3322
20240509,124800,3913732840,7310,7310,7320,7310,620
20240509,124700,3909200630,7310,7320,7320,7310,574
20240509,124600,3905004120,7320,7320,7320,7310,680
20240509,124500,3900032450,7320,7320,7320,7320,16
20240509,124400,3899915330,7320,7310,7320,7310,448
20240509,124300,3896637230,7310,7310,7320,7310,535
20240509,124200,3892725800,7320,7300,7320,7300,1791
20240509,124100,3879633560,7300,7300,7300,7290,3604
20240509,124000,3853324430,7290,7300,7300,7290,462
20240509,123900,3849952150,7290,7290,7300,7290,1069
20240509,123800,3842158140,7300,7300,7300,7290,249
20240509,123700,3840341720,7300,7300,7300,7290,128
20240509,123600,3839407330,7300,7300,7300,7290,418
20240509,123500,3836358610,7300,7290,7300,7290,94
20240509,123400,3835673280,7290,7300,7300,7290,22
20240509,123300,3835512890,7290,7300,7300,7290,355
20240509,123200,3832923140,7290,7300,7300,7290,128
20240509,123100,3831989960,7300,7290,7300,7290,169
20240509,123000,3830757850,7300,7290,7300,7290,725
20240509,122900,3825471190,7290,7300,7300,7290,237
20240509,122800,3823742850,7300,7290,7300,7290,237
20240509,122700,3822015020,7290,7280,7300,7280,701
20240509,122600,3816906000,7290,7290,7290,7290,269
20240509,122500,3814944990,7290,7280,7290,7280,2799
20240509,122400,3794540640,7280,7280,7280,7280,391
20240509,122300,3791694160,7280,7290,7290,7280,889
20240509,122200,3785216490,7290,7290,7290,7280,362
20240509,122100,3782578030,7290,7290,7290,7280,362
20240509,122000,3779940450,7280,7290,7290,7280,1121
20240509,121900,3771775140,7290,7290,7290,7280,485
20240509,121800,3768240100,7290,7280,7290,7280,124
20240509,121700,3767336150,7280,7290,7290,7280,1465
20240509,121600,3756665260,7290,7290,7290,7290,247
20240509,121500,3754864630,7280,7290,7290,7280,135
20240509,121400,3753881700,7290,7290,7290,7280,609
20240509,121300,3749447240,7290,7300,7300,7290,1167
20240509,121200,3740938690,7290,7290,7290,7280,1342
20240509,121100,3731155720,7290,7290,7290,7280,351
20240509,121000,3728599630,7290,7290,7290,7280,1236
20240509,120900,3719597590,7290,7290,7290,7290,989
20240509,120800,3712387780,7290,7290,7290,7280,957
20240509,120700,3705413470,7290,7300,7300,7280,396
20240509,120600,3702526470,7300,7280,7300,7280,665
20240509,120500,3697679370,7290,7290,7290,7290,755
20240509,120400,3692175420,7290,7290,7290,7290,1490
20240509,120300,3681313320,7300,7280,7300,7280,2091
20240509,120200,3666069880,7280,7290,7290,7280,564
20240509,120100,3661961570,7290,7290,7290,7280,345
20240509,120000,3659448330,7290,7280,7290,7280,2222
20240509,115900,3643261280,7280,7270,7280,7270,595
20240509,115800,3638929890,7280,7280,7280,7270,380
20240509,115700,3636166300,7280,7280,7280,7280,1188
20240509,115600,3627517660,7280,7280,7280,7270,1292
20240509,115500,3618116900,7280,7270,7280,7270,3563
20240509,115400,3592210190,7280,7280,7280,7270,9617
20240509,115300,3522290910,7280,7280,7290,7280,944
20240509,115200,3515418580,7270,7280,7280,7270,1003
20240509,115100,3508119640,7270,7280,7280,7270,2177
20240509,115000,3492273460,7280,7280,7290,7280,1016
20240509,114900,3484876970,7280,7280,7290,7280,4301
20240509,114800,3453564630,7280,7280,7280,7280,6530
20240509,114700,3406026230,7280,7280,7290,7280,1349
20240509,114600,3396203530,7290,7290,7290,7280,961
20240509,114500,3389200240,7290,7290,7300,7280,2536
20240509,114400,3370725490,7290,7290,7300,7280,10018
20240509,114300,3297698220,7300,7300,7310,7290,1325
20240509,114200,3288028990,7300,7300,7310,7300,20766
20240509,114100,3136435040,7310,7310,7310,7300,693
20240509,114000,3131374540,7310,7300,7310,7300,832
20240509,113900,3125293830,7310,7310,7310,7300,1377
20240509,113800,3115237700,7310,7300,7310,7300,1993
20240509,113700,3100682470,7300,7310,7310,7300,650
20240509,113600,3095936900,7300,7310,7310,7300,370
20240509,113500,3093234970,7310,7320,7320,7300,3381
20240509,113400,3068519640,7310,7300,7310,7300,3283
20240509,113300,3044525450,7310,7310,7310,7300,4632
20240509,113200,3010672650,7310,7310,7310,7300,3948
20240509,113100,2981849830,7310,7310,7310,7300,2533
20240509,113000,2963336930,7310,7310,7310,7300,583
20240509,112900,2959079840,7300,7310,7310,7300,1015
20240509,112800,2951668100,7310,7310,7310,7300,1689
20240509,112700,2939325850,7310,7310,7310,7300,1555
20240509,112600,2927963730,7300,7320,7320,7300,1957
20240509,112500,2913660630,7310,7300,7320,7300,1506
20240509,112400,2902652570,7310,7320,7320,7300,904
20240509,112300,2896044600,7310,7310,7320,7300,906
20240509,112200,2889424640,7320,7320,7320,7300,406
20240509,112100,2886455520,7310,7300,7320,7300,536
20240509,112000,2882537570,7300,7310,7310,7300,718
20240509,111900,2877294460,7310,7310,7310,7300,320
20240509,111800,2874956060,7300,7310,7310,7300,3443
20240509,111700,2849820170,7310,7310,7310,7300,1321
20240509,111600,2840170550,7310,7310,7310,7300,2389
20240509,111500,2822713360,7310,7310,7310,7300,1614
20240509,111400,2810918070,7310,7300,7310,7300,1040
20240509,111300,2803321820,7310,7310,7310,7300,1630
20240509,111200,2791420010,7300,7310,7310,7300,1179
20240509,111100,2782804720,7300,7300,7310,7300,1081
20240509,111000,2774910070,7310,7310,7310,7300,851
20240509,110900,2768690860,7310,7300,7320,7300,695
20240509,110800,2763611990,7310,7310,7310,7300,697
20240509,110700,2758519780,7310,7310,7310,7300,3154
20240509,110600,2735476260,7310,7310,7310,7300,6244
20240509,110500,2689884630,7300,7310,7310,7300,12584
20240509,110400,2598017590,7310,7310,7310,7310,2272
20240509,110300,2581409270,7310,7310,7310,7310,1915
20240509,110200,2567410620,7310,7310,7310,7300,904
20240509,110100,2560802590,7310,7310,7310,7300,1357
20240509,110000,2550890770,7310,7310,7320,7300,1167
20240509,105900,2542360610,7310,7310,7310,7300,334
20240509,105800,2539920340,7310,7310,7320,7300,2350
20240509,105700,2522749540,7310,7310,7320,7300,568
20240509,105600,2518597030,7310,7310,7320,7300,1640
20240509,105500,2506609010,7320,7300,7320,7300,858
20240509,105400,2500338150,7300,7300,7310,7300,4973
20240509,105300,2463990840,7310,7300,7310,7300,1174
20240509,105200,2455410120,7300,7300,7310,7300,1491
20240509,105100,2444518090,7300,7310,7310,7300,2421
20240509,105000,2426841650,7300,7310,7310,7300,554
20240509,104900,2422794150,7310,7310,7310,7300,1142
20240509,104800,2414451040,7300,7310,7310,7300,2566
20240509,104700,2395699280,7310,7310,7310,7300,1709
20240509,104600,2383208300,7310,7300,7310,7300,1820
20240509,104500,2369915230,7310,7310,7320,7310,6857
20240509,104400,2319788030,7320,7310,7320,7310,3567
20240509,104300,2293711810,7310,7310,7320,7300,8026
20240509,104200,2235049310,7310,7320,7320,7310,1430
20240509,104100,2224592630,7320,7320,7320,7310,1325
20240509,104000,2214893850,7310,7320,7320,7310,479
20240509,103900,2211388570,7320,7320,7320,7310,24572
20240509,103800,2031676210,7320,7330,7330,7320,5156
20240509,103700,1993928300,7320,7330,7340,7320,13162
20240509,103600,1897451050,7330,7330,7340,7330,832
20240509,103500,1891350620,7330,7340,7340,7330,580
20240509,103400,1887097760,7340,7330,7340,7330,856
20240509,103300,1880821670,7340,7340,7340,7330,725
20240509,103200,1875501980,7340,7330,7340,7330,2147
20240509,103100,1859749490,7340,7330,7340,7330,285
20240509,103000,1857660390,7330,7340,7340,7330,2157
20240509,102900,1841847880,7340,7330,7340,7330,315
20240509,102800,1839538280,7340,7340,7340,7330,517
20240509,102700,1835744090,7340,7340,7340,7340,584
20240509,102600,1831457530,7340,7350,7350,7330,1220
20240509,102500,1822508790,7350,7340,7350,7330,1415
20240509,102400,1812123050,7340,7350,7350,7330,15249
20240509,102300,1700219140,7340,7340,7350,7340,1992
20240509,102200,1685590510,7350,7350,7350,7340,401
20240509,102100,1682646080,7350,7340,7350,7340,4788
20240509,102000,1647458990,7350,7340,7350,7340,672
20240509,101900,1642525790,7340,7350,7350,7340,487
20240509,101800,1638951010,7350,7350,7350,7340,158
20240509,101700,1637789720,7350,7340,7350,7340,688
20240509,101600,1632738290,7340,7340,7350,7340,4104
20240509,101500,1602614360,7350,7350,7350,7340,291
20240509,101400,1600476010,7350,7350,7350,7340,254
20240509,101300,1598609120,7350,7350,7350,7340,1593
20240509,101200,1586915600,7350,7350,7350,7350,355
20240509,101100,1584306350,7350,7340,7350,7340,1002
20240509,101000,1576951660,7340,7340,7340,7330,758
20240509,100900,1571393630,7340,7340,7340,7340,415
20240509,100800,1568347530,7340,7340,7340,7340,4060
20240509,100700,1538547130,7340,7340,7350,7340,358
20240509,100600,1535918010,7350,7340,7350,7340,1043
20240509,100500,1528259960,7340,7340,7350,7340,3726
20240509,100400,1500910820,7340,7350,7350,7340,2234
20240509,100300,1484513250,7340,7350,7350,7340,7494
20240509,100200,1429502320,7350,7350,7350,7340,968
20240509,100100,1422389560,7350,7350,7350,7340,608
20240509,100000,1417924310,7340,7350,7350,7340,1201
20240509,095900,1409102210,7340,7340,7350,7340,552
20240509,095800,1405048640,7350,7350,7350,7350,2996
20240509,095700,1383028040,7350,7360,7360,7350,8386
20240509,095600,1321358470,7360,7350,7360,7350,2943
20240509,095500,1299727220,7350,7350,7350,7350,533
20240509,095400,1295809670,7350,7350,7350,7340,6011
20240509,095300,1251630560,7350,7340,7350,7340,3773
20240509,095200,1223931830,7340,7340,7340,7330,724
20240509,095100,1218617870,7340,7340,7340,7330,1722
20240509,095000,1205985030,7340,7340,7340,7330,2030
20240509,094900,1191096930,7340,7330,7340,7330,550
20240509,094800,1187065030,7340,7330,7340,7330,2230
20240509,094700,1170704980,7340,7340,7340,7330,995
20240509,094600,1163402380,7330,7340,7340,7330,2157
20240509,094500,1147590300,7340,7330,7340,7330,780
20240509,094400,1141872240,7340,7340,7340,7330,400
20240509,094300,1138937200,7340,7340,7340,7330,4047
20240509,094200,1109268630,7330,7340,7340,7330,752
20240509,094100,1103754250,7340,7340,7340,7330,4228
20240509,094000,1072755730,7340,7350,7350,7330,2634
20240509,093900,1053440900,7350,7340,7350,7340,1493
20240509,093800,1042482160,7340,7340,7350,7340,1449
20240509,093700,1031846400,7350,7340,7350,7340,640
20240509,093600,1027148550,7340,7340,7340,7340,2079
20240509,093500,1011888690,7340,7340,7350,7330,3211
20240509,093400,988319700,7340,7340,7340,7330,2063
20240509,093300,973185060,7340,7340,7340,7330,434
20240509,093200,970000510,7340,7340,7350,7340,3143
20240509,093100,946930880,7340,7350,7350,7340,4245
20240509,093000,915769640,7350,7360,7360,7340,4517
20240509,092900,882598920,7350,7350,7360,7350,1432
20240509,092800,872072940,7360,7360,7360,7360,234
20240509,092700,870350700,7350,7360,7360,7350,787
20240509,092600,864564830,7350,7360,7360,7350,2125
20240509,092500,848939660,7350,7350,7360,7350,2795
20240509,092400,828378510,7350,7360,7360,7350,594
20240509,092300,824012590,7350,7350,7360,7350,218
20240509,092200,822410280,7350,7350,7360,7350,7372
20240509,092100,768213440,7360,7350,7360,7350,1003
20240509,092000,760837430,7350,7360,7360,7350,1707
20240509,091900,748286190,7360,7360,7360,7350,342
20240509,091800,745769190,7360,7350,7360,7350,3923
20240509,091700,716926210,7350,7350,7360,7340,1947
20240509,091600,702621450,7350,7340,7350,7340,6404
20240509,091500,655610260,7350,7350,7360,7340,4434
20240509,091400,623023070,7360,7360,7370,7360,2345
20240509,091300,605763720,7360,7360,7360,7350,1894
20240509,091200,591823890,7360,7360,7370,7360,1220
20240509,091100,582844650,7360,7350,7360,7340,2207
20240509,091000,566621650,7350,7350,7350,7340,9371
20240509,090900,497798620,7350,7370,7370,7340,11891
20240509,090800,410329580,7370,7380,7380,7370,281
20240509,090700,408257210,7360,7370,7380,7360,1248
20240509,090600,399060510,7370,7380,7380,7360,614
20240509,090500,394531070,7380,7360,7380,7350,3726
20240509,090400,367113340,7370,7340,7370,7340,1634
20240509,090300,355102230,7330,7380,7390,7330,24586
20240509,090200,174287510,7380,7390,7400,7370,7015
20240509,090100,122487540,7400,7410,7410,7380,5613
20240509,090000,80975710,7420,7420,7450,7400,10899