KissMeData/200470/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203100,5496930080,5820,5820,5820,5820,12381
20240509,203000,5496930080,5820,5820,5820,5820,0
20240509,202900,5496930080,5820,5820,5820,5820,0
20240509,202800,5496930080,5820,5820,5820,5820,0
20240509,202700,5496930080,5820,5820,5820,5820,0
20240509,202600,5496930080,5820,5820,5820,5820,0
20240509,202500,5496930080,5820,5820,5820,5820,0
20240509,202400,5496930080,5820,5820,5820,5820,0
20240509,202300,5496930080,5820,5820,5820,5820,0
20240509,202200,5496930080,5820,5820,5820,5820,0
20240509,202100,5496930080,5820,5820,5820,5820,0
20240509,202000,5496930080,5820,5820,5820,5820,0
20240509,201900,5496930080,5820,5820,5820,5820,0
20240509,201800,5496930080,5820,5820,5820,5820,0
20240509,201700,5496930080,5820,5820,5820,5820,0
20240509,201600,5496930080,5820,5820,5820,5820,0
20240509,201500,5496930080,5820,5820,5820,5820,0
20240509,201400,5496930080,5820,5820,5820,5820,0
20240509,201300,5496930080,5820,5820,5820,5820,0
20240509,201200,5496930080,5820,5820,5820,5820,0
20240509,201100,5496930080,5820,5820,5820,5820,0
20240509,201000,5496930080,5820,5820,5820,5820,0
20240509,200900,5496930080,5820,5820,5820,5820,0
20240509,200800,5496930080,5820,5820,5820,5820,0
20240509,200700,5496930080,5820,5820,5820,5820,0
20240509,200600,5496930080,5820,5820,5820,5820,0
20240509,200500,5496930080,5820,5820,5820,5820,0
20240509,200400,5496930080,5820,5820,5820,5820,0
20240509,200300,5496930080,5820,5820,5820,5820,0
20240509,200200,5496930080,5820,5820,5820,5820,0
20240509,200100,5496930080,5820,5820,5820,5820,12381
20240509,200000,5496930080,5820,5820,5820,5820,0
20240509,195900,5496930080,5820,5820,5820,5820,0
20240509,195800,5496930080,5820,5820,5820,5820,0
20240509,195700,5496930080,5820,5820,5820,5820,0
20240509,195600,5496930080,5820,5820,5820,5820,0
20240509,195500,5496930080,5820,5820,5820,5820,0
20240509,195400,5496930080,5820,5820,5820,5820,0
20240509,195300,5496930080,5820,5820,5820,5820,0
20240509,195200,5496930080,5820,5820,5820,5820,0
20240509,195100,5496930080,5820,5820,5820,5820,0
20240509,195000,5496930080,5820,5820,5820,5820,0
20240509,194900,5496930080,5820,5820,5820,5820,0
20240509,194800,5496930080,5820,5820,5820,5820,0
20240509,194700,5496930080,5820,5820,5820,5820,0
20240509,194600,5496930080,5820,5820,5820,5820,0
20240509,194500,5496930080,5820,5820,5820,5820,0
20240509,194400,5496930080,5820,5820,5820,5820,0
20240509,194300,5496930080,5820,5820,5820,5820,0
20240509,194200,5496930080,5820,5820,5820,5820,0
20240509,194100,5496930080,5820,5820,5820,5820,0
20240509,194000,5496930080,5820,5820,5820,5820,0
20240509,193900,5496930080,5820,5820,5820,5820,0
20240509,193800,5496930080,5820,5820,5820,5820,0
20240509,193700,5496930080,5820,5820,5820,5820,0
20240509,193600,5496930080,5820,5820,5820,5820,0
20240509,193500,5496930080,5820,5820,5820,5820,0
20240509,193400,5496930080,5820,5820,5820,5820,0
20240509,193300,5496930080,5820,5820,5820,5820,0
20240509,193200,5496930080,5820,5820,5820,5820,0
20240509,193100,5496930080,5820,5820,5820,5820,12381
20240509,193000,5496930080,5820,5820,5820,5820,0
20240509,192900,5496930080,5820,5820,5820,5820,0
20240509,192800,5496930080,5820,5820,5820,5820,0
20240509,192700,5496930080,5820,5820,5820,5820,0
20240509,192600,5496930080,5820,5820,5820,5820,0
20240509,192500,5496930080,5820,5820,5820,5820,0
20240509,192400,5496930080,5820,5820,5820,5820,0
20240509,192300,5496930080,5820,5820,5820,5820,0
20240509,192200,5496930080,5820,5820,5820,5820,0
20240509,192100,5496930080,5820,5820,5820,5820,0
20240509,192000,5496930080,5820,5820,5820,5820,0
20240509,191900,5496930080,5820,5820,5820,5820,0
20240509,191800,5496930080,5820,5820,5820,5820,0
20240509,191700,5496930080,5820,5820,5820,5820,0
20240509,191600,5496930080,5820,5820,5820,5820,0
20240509,191500,5496930080,5820,5820,5820,5820,0
20240509,191400,5496930080,5820,5820,5820,5820,0
20240509,191300,5496930080,5820,5820,5820,5820,0
20240509,191200,5496930080,5820,5820,5820,5820,0
20240509,191100,5496930080,5820,5820,5820,5820,0
20240509,191000,5496930080,5820,5820,5820,5820,0
20240509,190900,5496930080,5820,5820,5820,5820,0
20240509,190800,5496930080,5820,5820,5820,5820,0
20240509,190700,5496930080,5820,5820,5820,5820,0
20240509,190600,5496930080,5820,5820,5820,5820,0
20240509,190500,5496930080,5820,5820,5820,5820,0
20240509,190400,5496930080,5820,5820,5820,5820,0
20240509,190300,5496930080,5820,5820,5820,5820,0
20240509,190200,5496930080,5820,5820,5820,5820,0
20240509,190100,5496930080,5820,5820,5820,5820,12381
20240509,190000,5496930080,5820,5820,5820,5820,0
20240509,185900,5496930080,5820,5820,5820,5820,0
20240509,185800,5496930080,5820,5820,5820,5820,0
20240509,185700,5496930080,5820,5820,5820,5820,0
20240509,185600,5496930080,5820,5820,5820,5820,0
20240509,185500,5496930080,5820,5820,5820,5820,0
20240509,185400,5496930080,5820,5820,5820,5820,0
20240509,185300,5496930080,5820,5820,5820,5820,0
20240509,185200,5496930080,5820,5820,5820,5820,0
20240509,185100,5496930080,5820,5820,5820,5820,0
20240509,185000,5496930080,5820,5820,5820,5820,0
20240509,184900,5496930080,5820,5820,5820,5820,0
20240509,184800,5496930080,5820,5820,5820,5820,0
20240509,184700,5496930080,5820,5820,5820,5820,0
20240509,184600,5496930080,5820,5820,5820,5820,0
20240509,184500,5496930080,5820,5820,5820,5820,0
20240509,184400,5496930080,5820,5820,5820,5820,0
20240509,184300,5496930080,5820,5820,5820,5820,0
20240509,184200,5496930080,5820,5820,5820,5820,0
20240509,184100,5496930080,5820,5820,5820,5820,0
20240509,184000,5496930080,5820,5820,5820,5820,0
20240509,183900,5496930080,5820,5820,5820,5820,0
20240509,183800,5496930080,5820,5820,5820,5820,0
20240509,183700,5496930080,5820,5820,5820,5820,0
20240509,183600,5496930080,5820,5820,5820,5820,0
20240509,183500,5496930080,5820,5820,5820,5820,0
20240509,183400,5496930080,5820,5820,5820,5820,0
20240509,183300,5496930080,5820,5820,5820,5820,0
20240509,183200,5496930080,5820,5820,5820,5820,0
20240509,183100,5496930080,5820,5820,5820,5820,12381
20240509,183000,5496930080,5820,5820,5820,5820,0
20240509,182900,5496930080,5820,5820,5820,5820,0
20240509,182800,5496930080,5820,5820,5820,5820,0
20240509,182700,5496930080,5820,5820,5820,5820,0
20240509,182600,5496930080,5820,5820,5820,5820,0
20240509,182500,5496930080,5820,5820,5820,5820,0
20240509,182400,5496930080,5820,5820,5820,5820,0
20240509,182300,5496930080,5820,5820,5820,5820,0
20240509,182200,5496930080,5820,5820,5820,5820,0
20240509,182100,5496930080,5820,5820,5820,5820,0
20240509,182000,5496930080,5820,5820,5820,5820,0
20240509,181900,5496930080,5820,5820,5820,5820,0
20240509,181800,5496930080,5820,5820,5820,5820,0
20240509,181700,5496930080,5820,5820,5820,5820,0
20240509,181600,5496930080,5820,5820,5820,5820,0
20240509,181500,5496930080,5820,5820,5820,5820,0
20240509,181400,5496930080,5820,5820,5820,5820,0
20240509,181300,5496930080,5820,5820,5820,5820,0
20240509,181200,5496930080,5820,5820,5820,5820,0
20240509,181100,5496930080,5820,5820,5820,5820,0
20240509,181000,5496930080,5820,5820,5820,5820,0
20240509,180900,5496930080,5820,5820,5820,5820,0
20240509,180800,5496930080,5820,5820,5820,5820,0
20240509,180700,5496930080,5820,5820,5820,5820,0
20240509,180600,5496930080,5820,5820,5820,5820,0
20240509,180500,5496930080,5820,5820,5820,5820,0
20240509,180400,5496930080,5820,5820,5820,5820,0
20240509,180300,5496930080,5820,5820,5820,5820,0
20240509,180200,5496930080,5820,5820,5820,5820,0
20240509,180100,5496930080,5820,5820,5820,5820,12381
20240509,180000,5496930080,5820,5820,5820,5820,0
20240509,175900,5496930080,5820,5820,5820,5820,0
20240509,175800,5496930080,5820,5820,5820,5820,0
20240509,175700,5496930080,5820,5820,5820,5820,0
20240509,175600,5496930080,5820,5820,5820,5820,0
20240509,175500,5496930080,5820,5820,5820,5820,0
20240509,175400,5496930080,5820,5820,5820,5820,0
20240509,175300,5496930080,5820,5820,5820,5820,0
20240509,175200,5496930080,5820,5820,5820,5820,0
20240509,175100,5496930080,5820,5820,5820,5820,0
20240509,175000,5496930080,5820,5820,5820,5820,0
20240509,174900,5496930080,5820,5820,5820,5820,0
20240509,174800,5496930080,5820,5820,5820,5820,0
20240509,174700,5496930080,5820,5820,5820,5820,0
20240509,174600,5496930080,5820,5820,5820,5820,0
20240509,174500,5496930080,5820,5820,5820,5820,0
20240509,174400,5496930080,5820,5820,5820,5820,0
20240509,174300,5496930080,5820,5820,5820,5820,0
20240509,174200,5496930080,5820,5820,5820,5820,0
20240509,174100,5496930080,5820,5820,5820,5820,0
20240509,174000,5496930080,5820,5820,5820,5820,0
20240509,173900,5496930080,5820,5820,5820,5820,0
20240509,173800,5496930080,5820,5820,5820,5820,0
20240509,173700,5496930080,5820,5820,5820,5820,0
20240509,173600,5496930080,5820,5820,5820,5820,0
20240509,173500,5496930080,5820,5820,5820,5820,0
20240509,173400,5496930080,5820,5820,5820,5820,0
20240509,173300,5496930080,5820,5820,5820,5820,0
20240509,173200,5496930080,5820,5820,5820,5820,0
20240509,173100,5496930080,5820,5820,5820,5820,12381
20240509,173000,5496930080,5820,5820,5820,5820,0
20240509,172900,5496930080,5820,5820,5820,5820,0
20240509,172800,5496930080,5820,5820,5820,5820,0
20240509,172700,5496930080,5820,5820,5820,5820,0
20240509,172600,5496930080,5820,5820,5820,5820,0
20240509,172500,5496930080,5820,5820,5820,5820,0
20240509,172400,5496930080,5820,5820,5820,5820,0
20240509,172300,5496930080,5820,5820,5820,5820,0
20240509,172200,5496930080,5820,5820,5820,5820,0
20240509,172100,5496930080,5820,5820,5820,5820,0
20240509,172000,5496930080,5820,5820,5820,5820,0
20240509,171900,5496930080,5820,5820,5820,5820,0
20240509,171800,5496930080,5820,5820,5820,5820,0
20240509,171700,5496930080,5820,5820,5820,5820,0
20240509,171600,5496930080,5820,5820,5820,5820,0
20240509,171500,5496930080,5820,5820,5820,5820,0
20240509,171400,5496930080,5820,5820,5820,5820,0
20240509,171300,5496930080,5820,5820,5820,5820,0
20240509,171200,5496930080,5820,5820,5820,5820,0
20240509,171100,5496930080,5820,5820,5820,5820,0
20240509,171000,5496930080,5820,5820,5820,5820,0
20240509,170900,5496930080,5820,5820,5820,5820,0
20240509,170800,5496930080,5820,5820,5820,5820,0
20240509,170700,5496930080,5820,5820,5820,5820,0
20240509,170600,5496930080,5820,5820,5820,5820,0
20240509,170500,5496930080,5820,5820,5820,5820,0
20240509,170400,5496930080,5820,5820,5820,5820,0
20240509,170300,5496930080,5820,5820,5820,5820,0
20240509,170200,5496930080,5820,5820,5820,5820,0
20240509,170100,5496930080,5820,5820,5820,5820,12381
20240509,170000,5496930080,5820,5820,5820,5820,0
20240509,165900,5496930080,5820,5820,5820,5820,0
20240509,165800,5496930080,5820,5820,5820,5820,0
20240509,165700,5496930080,5820,5820,5820,5820,0
20240509,165600,5496930080,5820,5820,5820,5820,0
20240509,165500,5496930080,5820,5820,5820,5820,0
20240509,165400,5496930080,5820,5820,5820,5820,0
20240509,165300,5496930080,5820,5820,5820,5820,0
20240509,165200,5496930080,5820,5820,5820,5820,0
20240509,165100,5496930080,5820,5820,5820,5820,0
20240509,165000,5496930080,5820,5820,5820,5820,0
20240509,164900,5496930080,5820,5820,5820,5820,0
20240509,164800,5496930080,5820,5820,5820,5820,0
20240509,164700,5496930080,5820,5820,5820,5820,0
20240509,164600,5496930080,5820,5820,5820,5820,0
20240509,164500,5496930080,5820,5820,5820,5820,0
20240509,164400,5496930080,5820,5820,5820,5820,0
20240509,164300,5496930080,5820,5820,5820,5820,0
20240509,164200,5496930080,5820,5820,5820,5820,0
20240509,164100,5496930080,5820,5820,5820,5820,0
20240509,164000,5496930080,5820,5820,5820,5820,0
20240509,163900,5496930080,5820,5820,5820,5820,0
20240509,163800,5496930080,5820,5820,5820,5820,0
20240509,163700,5496930080,5820,5820,5820,5820,0
20240509,163600,5496930080,5820,5820,5820,5820,0
20240509,163500,5496930080,5820,5820,5820,5820,0
20240509,163400,5496930080,5820,5820,5820,5820,0
20240509,163300,5496930080,5820,5820,5820,5820,0
20240509,163200,5496930080,5820,5820,5820,5820,0
20240509,163100,5496930080,5820,5820,5820,5820,12381
20240509,163000,5496930080,5820,5820,5820,5820,0
20240509,162900,5496930080,5820,5820,5820,5820,0
20240509,162800,5496930080,5820,5820,5820,5820,0
20240509,162700,5496930080,5820,5820,5820,5820,0
20240509,162600,5496930080,5820,5820,5820,5820,0
20240509,162500,5496930080,5820,5820,5820,5820,0
20240509,162400,5496930080,5820,5820,5820,5820,0
20240509,162300,5496930080,5820,5820,5820,5820,0
20240509,162200,5496930080,5820,5820,5820,5820,0
20240509,162100,5496930080,5820,5820,5820,5820,0
20240509,162000,5496930080,5820,5820,5820,5820,0
20240509,161900,5496930080,5820,5820,5820,5820,0
20240509,161800,5496930080,5820,5820,5820,5820,0
20240509,161700,5496930080,5820,5820,5820,5820,0
20240509,161600,5496930080,5820,5820,5820,5820,0
20240509,161500,5496930080,5820,5820,5820,5820,0
20240509,161400,5496930080,5820,5820,5820,5820,0
20240509,161300,5496930080,5820,5820,5820,5820,0
20240509,161200,5496930080,5820,5820,5820,5820,0
20240509,161100,5496930080,5820,5820,5820,5820,0
20240509,161000,5496930080,5820,5820,5820,5820,0
20240509,160900,5496930080,5820,5820,5820,5820,0
20240509,160800,5496930080,5820,5820,5820,5820,0
20240509,160700,5496930080,5820,5820,5820,5820,0
20240509,160600,5496930080,5820,5820,5820,5820,0
20240509,160500,5496930080,5820,5820,5820,5820,0
20240509,160400,5496930080,5820,5820,5820,5820,0
20240509,160300,5496930080,5820,5820,5820,5820,0
20240509,160200,5496930080,5820,5820,5820,5820,0
20240509,160100,5496930080,5820,5820,5820,5820,12381
20240509,160000,5496930080,5820,5820,5820,5820,0
20240509,155900,5496930080,5820,5820,5820,5820,0
20240509,155800,5496930080,5820,5820,5820,5820,0
20240509,155700,5496930080,5820,5820,5820,5820,0
20240509,155600,5496930080,5820,5820,5820,5820,0
20240509,155500,5496930080,5820,5820,5820,5820,0
20240509,155400,5496930080,5820,5820,5820,5820,0
20240509,155300,5496930080,5820,5820,5820,5820,0
20240509,155200,5496930080,5820,5820,5820,5820,0
20240509,155100,5496930080,5820,5820,5820,5820,0
20240509,155000,5496930080,5820,5820,5820,5820,0
20240509,154900,5496930080,5820,5820,5820,5820,0
20240509,154800,5496930080,5820,5820,5820,5820,0
20240509,154700,5496930080,5820,5820,5820,5820,0
20240509,154600,5496930080,5820,5820,5820,5820,0
20240509,154500,5496930080,5820,5820,5820,5820,0
20240509,154400,5496930080,5820,5820,5820,5820,0
20240509,154300,5496930080,5820,5820,5820,5820,0
20240509,154200,5496930080,5820,5820,5820,5820,0
20240509,154100,5496930080,5820,5820,5820,5820,0
20240509,154000,5496930080,5820,5820,5820,5820,0
20240509,153900,5496930080,5820,5820,5820,5820,0
20240509,153800,5496930080,5820,5820,5820,5820,0
20240509,153700,5496930080,5820,5820,5820,5820,0
20240509,153600,5496930080,5820,5820,5820,5820,0
20240509,153500,5496930080,5820,5820,5820,5820,0
20240509,153400,5496930080,5820,5820,5820,5820,0
20240509,153300,5496930080,5820,5820,5820,5820,0
20240509,153200,5496930080,5820,5820,5820,5820,0
20240509,153100,5496930080,5820,5820,5820,5820,12381
20240509,153000,5496930080,5820,5820,5820,5820,12381
20240509,152900,5424872660,5850,5850,5850,5850,0
20240509,152800,5424872660,5850,5850,5850,5850,0
20240509,152700,5424872660,5850,5850,5850,5850,0
20240509,152600,5424872660,5850,5850,5850,5850,0
20240509,152500,5424872660,5850,5850,5850,5850,0
20240509,152400,5424872660,5850,5850,5850,5850,0
20240509,152300,5424872660,5850,5850,5850,5850,0
20240509,152200,5424872660,5850,5850,5850,5850,0
20240509,152100,5424872660,5850,5850,5850,5850,0
20240509,152000,5424872660,5850,5850,5850,5850,0
20240509,151900,5424872660,5850,5850,5850,5830,2990
20240509,151800,5407413530,5850,5840,5850,5840,510
20240509,151700,5404434030,5840,5850,5850,5840,673
20240509,151600,5400499080,5850,5850,5860,5840,2501
20240509,151500,5385874550,5850,5860,5870,5850,11074
20240509,151400,5320964290,5850,5850,5860,5840,1203
20240509,151300,5313926580,5850,5860,5860,5850,2634
20240509,151200,5298498660,5860,5840,5860,5840,11081
20240509,151100,5233673780,5830,5840,5840,5830,390
20240509,151000,5231398920,5840,5840,5840,5830,382
20240509,150900,5229170650,5830,5830,5840,5830,1029
20240509,150800,5223168570,5840,5850,5850,5840,2437
20240509,150700,5208934800,5840,5840,5850,5840,2789
20240509,150600,5192646820,5840,5850,5850,5840,2740
20240509,150500,5176644790,5840,5840,5850,5840,9879
20240509,150400,5118910970,5830,5810,5840,5810,4402
20240509,150300,5093307800,5810,5820,5820,5800,2824
20240509,150200,5076914340,5810,5820,5820,5810,1102
20240509,150100,5070511680,5820,5820,5820,5820,2214
20240509,150000,5057626200,5820,5850,5850,5820,2926
20240509,145900,5040569260,5840,5830,5850,5820,6641
20240509,145800,5001796700,5830,5830,5840,5830,6001
20240509,145700,4966810460,5830,5820,5850,5820,14821
20240509,145600,4880373380,5810,5800,5810,5790,9891
20240509,145500,4823025450,5790,5800,5800,5790,123
20240509,145400,4822312190,5790,5810,5810,5780,6243
20240509,145300,4786081060,5810,5810,5810,5800,1607
20240509,145200,4776750330,5810,5850,5850,5810,5648
20240509,145100,4743819380,5850,5790,5860,5770,45169
20240509,145000,4480491350,5790,5770,5800,5770,10192
20240509,144900,4421495790,5780,5770,5780,5760,1592
20240509,144800,4412299640,5780,5780,5820,5780,12339
20240509,144700,4340808520,5780,5720,5780,5720,8508
20240509,144600,4291843540,5720,5720,5720,5720,217
20240509,144500,4290602300,5720,5730,5730,5720,1485
20240509,144400,4282106080,5720,5720,5730,5720,1054
20240509,144300,4276075200,5720,5710,5720,5710,1222
20240509,144200,4269096360,5720,5720,5720,5710,770
20240509,144100,4264693640,5720,5710,5720,5710,580
20240509,144000,4261379840,5720,5720,5720,5720,2490
20240509,143900,4247137040,5730,5730,5730,5720,398
20240509,143800,4244859640,5730,5720,5730,5720,151
20240509,143700,4243995410,5720,5720,5730,5720,914
20240509,143600,4238765020,5720,5700,5720,5700,3555
20240509,143500,4218496520,5710,5700,5710,5700,2030
20240509,143400,4206925430,5700,5710,5710,5700,1180
20240509,143300,4200195930,5710,5710,5710,5710,50
20240509,143200,4199910430,5710,5700,5710,5700,4482
20240509,143100,4174352310,5710,5700,5710,5700,1877
20240509,143000,4163647570,5700,5710,5730,5700,15161
20240509,142900,4077077090,5720,5730,5730,5720,991
20240509,142800,4071408400,5730,5720,5730,5720,106
20240509,142700,4070801720,5730,5740,5740,5720,676
20240509,142600,4066934970,5720,5730,5730,5720,5289
20240509,142500,4036678710,5720,5720,5720,5720,400
20240509,142400,4034390710,5720,5720,5720,5720,656
20240509,142300,4030638390,5720,5730,5730,5720,2806
20240509,142200,4014588060,5720,5720,5720,5720,1423
20240509,142100,4006448500,5720,5730,5730,5720,735
20240509,142000,4002241950,5730,5730,5730,5730,8
20240509,141900,4002196110,5720,5730,5730,5720,2251
20240509,141800,3989319120,5740,5730,5740,5730,461
20240509,141700,3986676980,5740,5740,5740,5740,100
20240509,141600,3986102980,5740,5720,5740,5720,611
20240509,141500,3982608040,5720,5720,5720,5720,3603
20240509,141400,3961998880,5720,5740,5740,5720,2333
20240509,141300,3948648700,5730,5730,5730,5730,415
20240509,141200,3946270750,5730,5740,5740,5730,45
20240509,141100,3946012850,5750,5740,5750,5720,13126
20240509,141000,3870815180,5750,5750,5750,5750,172
20240509,140900,3869826180,5750,5750,5750,5740,73
20240509,140800,3869406530,5750,5750,5750,5750,1140
20240509,140700,3862851530,5750,5750,5750,5750,148
20240509,140600,3862000530,5750,5750,5750,5750,12
20240509,140500,3861931530,5760,5760,5760,5760,0
20240509,140400,3861931530,5760,5760,5760,5760,4
20240509,140300,3861908490,5760,5760,5760,5760,0
20240509,140200,3861908490,5760,5760,5760,5740,334
20240509,140100,3859991110,5750,5760,5760,5750,240
20240509,140000,3858610610,5760,5760,5760,5760,330
20240509,135900,3856709810,5760,5740,5760,5740,101
20240509,135800,3856130050,5740,5740,5760,5740,808
20240509,135700,3851484130,5730,5730,5730,5730,4186
20240509,135600,3827498350,5740,5740,5760,5740,2948
20240509,135500,3810576810,5750,5760,5760,5750,1231
20240509,135400,3803498550,5770,5770,5770,5770,1
20240509,135300,3803492780,5750,5760,5770,5750,5860
20240509,135200,3769763910,5770,5770,5770,5770,200
20240509,135100,3768609910,5770,5780,5780,5760,5003
20240509,135000,3739791670,5770,5760,5770,5760,1494
20240509,134900,3731179100,5760,5760,5770,5760,642
20240509,134800,3727480960,5770,5760,5770,5750,587
20240509,134700,3724100240,5760,5750,5760,5750,2678
20240509,134600,3708700190,5760,5760,5760,5760,350
20240509,134500,3706684190,5760,5750,5760,5750,1242
20240509,134400,3699532680,5760,5760,5760,5760,87
20240509,134300,3699031560,5750,5750,5750,5750,1042
20240509,134200,3693040060,5760,5760,5760,5760,663
20240509,134100,3689221180,5760,5760,5760,5760,81
20240509,134000,3688754620,5760,5770,5770,5760,415
20240509,133900,3686363720,5770,5780,5780,5770,7
20240509,133800,3686323320,5770,5770,5770,5760,1192
20240509,133700,3679454630,5760,5770,5770,5760,4052
20240509,133600,3656082610,5770,5780,5780,5770,295
20240509,133500,3654379840,5780,5770,5780,5770,201
20240509,133400,3653220060,5770,5770,5770,5770,4589
20240509,133300,3626741530,5780,5780,5780,5770,253
20240509,133200,3625280600,5780,5780,5780,5780,37
20240509,133100,3625066740,5780,5780,5780,5780,100
20240509,133000,3624488740,5780,5780,5780,5780,21
20240509,132900,3624367360,5770,5770,5770,5770,136
20240509,132800,3623582640,5780,5780,5780,5780,7
20240509,132700,3623542180,5780,5780,5780,5780,603
20240509,132600,3620056840,5780,5780,5780,5780,261
20240509,132500,3618548260,5780,5780,5780,5780,254
20240509,132400,3617080140,5780,5780,5790,5780,238
20240509,132300,3615704490,5780,5780,5780,5780,145
20240509,132200,3614866390,5780,5780,5780,5780,1860
20240509,132100,3604115590,5780,5780,5780,5780,16
20240509,132000,3604023110,5770,5780,5780,5770,742
20240509,131900,3599734650,5780,5780,5780,5780,1021
20240509,131800,3593833270,5780,5790,5790,5780,1784
20240509,131700,3583521050,5790,5780,5790,5780,1124
20240509,131600,3577024320,5780,5780,5780,5780,649
20240509,131500,3573273100,5780,5780,5780,5770,2475
20240509,131400,3558992330,5770,5770,5780,5770,230
20240509,131300,3557665120,5780,5770,5780,5770,405
20240509,131200,3555328200,5780,5780,5780,5780,143
20240509,131100,3554501660,5790,5790,5790,5790,505
20240509,131000,3551577710,5790,5790,5790,5780,211
20240509,130900,3550357030,5790,5790,5790,5770,166
20240509,130800,3549396650,5790,5780,5790,5780,5068
20240509,130700,3520077840,5780,5780,5780,5780,287
20240509,130600,3518418980,5780,5780,5780,5780,375
20240509,130500,3516251480,5770,5780,5780,5770,1066
20240509,130400,3510095660,5780,5780,5780,5780,300
20240509,130300,3508361660,5780,5780,5780,5780,214
20240509,130200,3507124740,5770,5770,5770,5770,143
20240509,130100,3506299630,5770,5780,5780,5770,150
20240509,130000,3505433100,5780,5780,5780,5780,23
20240509,125900,3505300160,5780,5780,5780,5780,379
20240509,125800,3503109540,5780,5770,5780,5770,5769
20240509,125700,3469771400,5780,5760,5780,5760,921
20240509,125600,3464460660,5760,5760,5760,5760,540
20240509,125500,3461350260,5760,5760,5760,5760,1060
20240509,125400,3455244660,5770,5770,5770,5760,1213
20240509,125300,3448257660,5770,5770,5770,5770,656
20240509,125200,3444472540,5770,5770,5780,5770,2991
20240509,125100,3427212460,5770,5770,5770,5770,206
20240509,125000,3426023840,5770,5780,5780,5770,1113
20240509,124900,3419601330,5780,5770,5780,5760,4031
20240509,124800,3396324750,5770,5720,5770,5720,7097
20240509,124700,3355610430,5730,5730,5730,5730,170
20240509,124600,3354636330,5740,5740,5740,5740,1
20240509,124500,3354630590,5740,5730,5740,5730,105
20240509,124400,3354028890,5730,5730,5730,5730,167
20240509,124300,3353071980,5730,5740,5740,5730,101
20240509,124200,3352493240,5730,5730,5730,5730,216
20240509,124100,3351255560,5720,5730,5730,5720,996
20240509,124000,3345556480,5740,5740,5740,5740,21
20240509,123900,3345435940,5730,5740,5740,5730,21
20240509,123800,3345315410,5740,5730,5740,5730,484
20240509,123700,3342541990,5730,5730,5730,5730,523
20240509,123600,3339545200,5720,5720,5720,5720,76
20240509,123500,3339110480,5720,5720,5720,5720,131
20240509,123400,3338361160,5720,5720,5720,5720,100
20240509,123300,3337789160,5720,5730,5730,5720,321
20240509,123200,3335952830,5720,5730,5730,5720,741
20240509,123100,3331712150,5730,5720,5730,5720,478
20240509,123000,3328976210,5730,5720,5730,5720,1046
20240509,122900,3322992840,5710,5720,5720,5710,878
20240509,122800,3317978460,5710,5710,5710,5710,300
20240509,122700,3316265460,5710,5720,5720,5710,15000
20240509,122600,3230558340,5740,5740,5740,5730,389
20240509,122500,3228328980,5740,5730,5740,5730,383
20240509,122400,3226131760,5730,5730,5730,5730,200
20240509,122300,3224985760,5730,5730,5730,5730,20
20240509,122200,3224871160,5730,5730,5740,5730,1103
20240509,122100,3218550790,5730,5740,5740,5730,513
20240509,122000,3215611170,5740,5740,5740,5740,4
20240509,121900,3215588210,5740,5740,5740,5740,760
20240509,121800,3211225810,5740,5730,5740,5730,568
20240509,121700,3207967490,5740,5740,5740,5740,202
20240509,121600,3206808010,5730,5750,5750,5730,217
20240509,121500,3205564460,5750,5750,5750,5750,100
20240509,121400,3204989460,5730,5730,5730,5730,500
20240509,121300,3202124460,5730,5750,5750,5720,474
20240509,121200,3199409850,5750,5750,5750,5750,2001
20240509,121100,3187904100,5720,5720,5720,5720,0
20240509,121000,3187904100,5720,5720,5720,5720,0
20240509,120900,3187904100,5720,5730,5740,5720,5313
20240509,120800,3157500220,5730,5730,5730,5730,0
20240509,120700,3157500220,5730,5740,5740,5730,835
20240509,120600,3152707610,5740,5740,5740,5740,305
20240509,120500,3150956910,5740,5740,5740,5740,700
20240509,120400,3146938910,5730,5730,5730,5730,418
20240509,120300,3144543770,5730,5740,5740,5730,167
20240509,120200,3143585270,5730,5730,5730,5730,0
20240509,120100,3143585270,5730,5740,5740,5730,1013
20240509,120000,3137780230,5740,5730,5740,5730,657
20240509,115900,3134012340,5730,5750,5750,5730,61
20240509,115800,3133662410,5750,5730,5750,5720,1501
20240509,115700,3125072460,5760,5760,5760,5720,6528
20240509,115600,3087662400,5760,5760,5760,5760,1
20240509,115500,3087656640,5740,5740,5740,5740,182
20240509,115400,3086611960,5740,5760,5760,5740,110
20240509,115300,3085980000,5760,5740,5760,5730,4495
20240509,115200,3060180860,5740,5760,5760,5740,8994
20240509,115100,3008492140,5750,5760,5770,5750,3211
20240509,115000,2990027720,5770,5770,5770,5770,6
20240509,114900,2989993100,5760,5760,5760,5760,70
20240509,114800,2989589900,5760,5760,5770,5760,2260
20240509,114700,2976569300,5770,5770,5770,5770,20
20240509,114600,2976453900,5770,5770,5770,5770,0
20240509,114500,2976453900,5770,5760,5770,5760,111
20240509,114400,2975814530,5760,5770,5770,5760,239
20240509,114300,2974436690,5770,5770,5770,5770,1142
20240509,114200,2967847350,5770,5780,5780,5770,52
20240509,114100,2967546810,5780,5770,5780,5770,346
20240509,114000,2965550380,5780,5770,5780,5770,65
20240509,113900,2965175320,5780,5770,5780,5770,401
20240509,113800,2962861540,5780,5780,5780,5780,0
20240509,113700,2962861540,5780,5780,5780,5780,223
20240509,113600,2961572600,5780,5760,5780,5760,186
20240509,113500,2960501220,5760,5770,5770,5760,433
20240509,113400,2958004740,5780,5780,5780,5770,2005
20240509,113300,2946435760,5770,5770,5770,5770,116
20240509,113200,2945766440,5780,5780,5780,5780,210
20240509,113100,2944552640,5780,5780,5780,5780,14
20240509,113000,2944471720,5780,5780,5780,5780,232
20240509,112900,2943130760,5780,5770,5780,5770,12
20240509,112800,2943061500,5770,5800,5800,5770,2077
20240509,112700,2931056640,5790,5790,5790,5790,1282
20240509,112600,2923633860,5790,5790,5790,5790,15
20240509,112500,2923547010,5760,5770,5770,5760,5485
20240509,112400,2891919570,5780,5780,5780,5770,1119
20240509,112300,2885452110,5790,5790,5790,5790,6
20240509,112200,2885417370,5790,5790,5790,5790,81
20240509,112100,2884948380,5780,5780,5780,5780,200
20240509,112000,2883792380,5790,5790,5790,5770,1104
20240509,111900,2877416260,5780,5790,5790,5780,1320
20240509,111800,2869775460,5800,5800,5800,5790,879
20240509,111700,2864685220,5790,5800,5800,5790,1582
20240509,111600,2855514040,5810,5800,5810,5800,62
20240509,111500,2855153830,5800,5810,5810,5800,2069
20240509,111400,2843136410,5810,5810,5820,5800,3789
20240509,111300,2821141110,5810,5780,5810,5780,5834
20240509,111200,2787330740,5780,5780,5780,5780,37
20240509,111100,2787116880,5780,5790,5790,5780,104
20240509,111000,2786515740,5780,5780,5780,5780,40
20240509,110900,2786284540,5790,5780,5790,5780,1455
20240509,110800,2777873410,5780,5780,5780,5760,2548
20240509,110700,2763145990,5770,5760,5770,5760,2113
20240509,110600,2750966110,5760,5760,5760,5760,200
20240509,110500,2749814110,5760,5760,5760,5760,5
20240509,110400,2749785310,5760,5760,5760,5760,118
20240509,110300,2749105630,5760,5750,5760,5750,284
20240509,110200,2747471570,5760,5780,5780,5750,158
20240509,110100,2746559920,5770,5770,5770,5770,1990
20240509,110000,2735077620,5760,5760,5760,5760,232
20240509,105900,2733741300,5760,5760,5760,5760,47
20240509,105800,2733470580,5760,5760,5770,5750,598
20240509,105700,2730026100,5760,5750,5760,5750,1403
20240509,105600,2721950850,5750,5750,5750,5750,91
20240509,105500,2721427600,5740,5750,5750,5740,910
20240509,105400,2716195170,5750,5750,5750,5750,503
20240509,105300,2713302920,5750,5750,5750,5750,2
20240509,105200,2713291420,5740,5740,5740,5730,535
20240509,105100,2710223540,5730,5730,5740,5730,548
20240509,105000,2707083490,5740,5720,5740,5720,526
20240509,104900,2704074500,5720,5730,5730,5720,15
20240509,104800,2703988690,5730,5710,5730,5710,107
20240509,104700,2703377640,5720,5720,5720,5720,460
20240509,104600,2700746440,5720,5730,5730,5720,904
20240509,104500,2695570890,5720,5710,5720,5710,354
20240509,104400,2693549070,5720,5720,5730,5710,1273
20240509,104300,2686275440,5730,5720,5730,5720,1164
20240509,104200,2679616390,5720,5720,5720,5710,1004
20240509,104100,2673880530,5710,5710,5720,5700,1140
20240509,104000,2667372470,5700,5710,5710,5700,5678
20240509,103900,2634961400,5720,5720,5720,5720,345
20240509,103800,2632988000,5720,5710,5720,5710,882
20240509,103700,2627944960,5720,5720,5720,5710,852
20240509,103600,2623071580,5720,5720,5720,5710,776
20240509,103500,2618632870,5720,5720,5720,5720,741
20240509,103400,2614394350,5720,5710,5720,5710,5215
20240509,103300,2584615680,5710,5720,5720,5710,295
20240509,103200,2582930280,5720,5720,5720,5720,762
20240509,103100,2578571640,5720,5720,5720,5720,111
20240509,103000,2577936720,5710,5720,5720,5710,587
20240509,102900,2574581950,5710,5720,5720,5710,2415
20240509,102800,2560773800,5720,5710,5720,5710,4751
20240509,102700,2533637660,5710,5720,5720,5710,5113
20240509,102600,2504404490,5730,5730,5730,5720,4907
20240509,102500,2476313830,5730,5730,5740,5730,1859
20240509,102400,2465660760,5730,5750,5750,5730,4838
20240509,102300,2437903740,5750,5750,5750,5750,630
20240509,102200,2434281240,5750,5750,5750,5750,1938
20240509,102100,2423137740,5750,5750,5750,5740,925
20240509,102000,2417819990,5750,5740,5750,5740,1167
20240509,101900,2411116400,5740,5770,5770,5740,35195
20240509,101800,2208857710,5760,5760,5760,5750,317
20240509,101700,2207031840,5760,5770,5770,5750,8235
20240509,101600,2159617360,5770,5770,5770,5770,229
20240509,101500,2158296030,5770,5770,5770,5760,452
20240509,101400,2155688120,5770,5760,5770,5760,2465
20240509,101300,2141488510,5760,5760,5760,5760,427
20240509,101200,2139028990,5760,5760,5770,5760,327
20240509,101100,2137145460,5760,5750,5760,5750,1110
20240509,101000,2130752060,5750,5760,5760,5750,2629
20240509,100900,2115614720,5760,5760,5760,5750,647
20240509,100800,2111888880,5760,5760,5760,5760,144
20240509,100700,2111059440,5750,5750,5760,5750,7158
20240509,100600,2069889610,5750,5760,5760,5750,3669
20240509,100500,2048790990,5750,5760,5760,5750,2939
20240509,100400,2031883260,5760,5750,5760,5750,585
20240509,100300,2028514500,5750,5760,5760,5750,2111
20240509,100200,2016367900,5760,5750,5770,5750,3059
20240509,100100,1998760740,5760,5770,5770,5760,7678
20240509,100000,1954533070,5770,5760,5770,5760,2424
20240509,095900,1940569820,5760,5770,5770,5760,1313
20240509,095800,1933005790,5770,5770,5770,5760,8584
20240509,095700,1883538340,5770,5760,5770,5760,1971
20240509,095600,1872176270,5760,5770,5780,5760,733
20240509,095500,1867948060,5760,5770,5770,5760,3471
20240509,095400,1847924290,5770,5780,5790,5770,548
20240509,095300,1844757030,5780,5780,5780,5770,663
20240509,095200,1840928390,5780,5780,5780,5770,170
20240509,095100,1839947090,5780,5770,5780,5760,996
20240509,095000,1834201030,5780,5780,5790,5760,13644
20240509,094900,1755570910,5780,5780,5790,5770,894
20240509,094800,1750403590,5780,5780,5790,5780,1228
20240509,094700,1743305740,5780,5780,5790,5780,519
20240509,094600,1740305800,5780,5760,5780,5760,1192
20240509,094500,1733430080,5790,5780,5790,5760,16183
20240509,094400,1640074720,5780,5780,5780,5770,3014
20240509,094300,1622657230,5770,5780,5790,5770,3045
20240509,094200,1605058260,5780,5780,5800,5770,12938
20240509,094100,1530319170,5780,5790,5800,5780,3294
20240509,094000,1511268230,5800,5790,5800,5790,1328
20240509,093900,1503576370,5790,5790,5800,5790,2793
20240509,093800,1487404890,5790,5790,5790,5790,1648
20240509,093700,1477862970,5790,5800,5800,5790,2568
20240509,093600,1462989610,5790,5810,5810,5790,8921
20240509,093500,1411272500,5820,5810,5820,5800,2154
20240509,093400,1398765370,5810,5820,5820,5810,5311
20240509,093300,1367899090,5820,5820,5830,5820,3632
20240509,093200,1346760750,5830,5830,5850,5820,3310
20240509,093100,1327490740,5850,5840,5850,5830,2404
20240509,093000,1313459380,5840,5830,5840,5820,3167
20240509,092900,1294992820,5820,5830,5830,5810,845
20240509,092800,1290072720,5830,5830,5830,5830,1825
20240509,092700,1279432970,5830,5810,5830,5810,2936
20240509,092600,1262368540,5800,5820,5820,5800,1753
20240509,092500,1252183400,5820,5810,5820,5790,4451
20240509,092400,1226313460,5790,5790,5820,5790,10315
20240509,092300,1166588040,5800,5820,5820,5800,2391
20240509,092200,1152718640,5800,5800,5830,5800,2592
20240509,092100,1137658490,5800,5830,5830,5800,3911
20240509,092000,1114908680,5830,5820,5840,5820,1784
20240509,091900,1104508160,5820,5800,5830,5800,2099
20240509,091800,1092314840,5800,5790,5810,5780,5766
20240509,091700,1058875800,5780,5790,5790,5780,1224
20240509,091600,1051789330,5790,5800,5800,5780,832
20240509,091500,1046978130,5800,5780,5800,5770,9362
20240509,091400,992899010,5780,5810,5810,5780,7529
20240509,091300,949339130,5810,5820,5830,5790,1968
20240509,091200,937907320,5850,5780,5880,5780,14409
20240509,091100,853554440,5780,5810,5820,5780,12182
20240509,091000,782961930,5820,5820,5820,5800,10849
20240509,090900,719975690,5810,5820,5820,5810,5281
20240509,090800,689285950,5820,5810,5820,5800,4594
20240509,090700,662583410,5810,5810,5820,5790,7094
20240509,090600,621419590,5800,5860,5860,5800,21558
20240509,090500,495964120,5860,5820,5870,5800,10146
20240509,090400,436866990,5820,5820,5830,5800,10956
20240509,090300,373206440,5820,5850,5860,5810,20703
20240509,090200,252493970,5860,5920,5920,5850,21867
20240509,090100,123659390,5920,5930,5930,5910,5027
20240509,090000,93919730,5930,5910,5940,5910,13517