KissMeData/099430/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,200300,484807680,6440,6440,6440,6440,1762
20240509,200200,484807680,6440,6440,6440,6440,0
20240509,200100,484807680,6440,6440,6440,6440,0
20240509,200000,484807680,6440,6440,6440,6440,0
20240509,195900,484807680,6440,6440,6440,6440,0
20240509,195800,484807680,6440,6440,6440,6440,0
20240509,195700,484807680,6440,6440,6440,6440,0
20240509,195600,484807680,6440,6440,6440,6440,0
20240509,195500,484807680,6440,6440,6440,6440,0
20240509,195400,484807680,6440,6440,6440,6440,0
20240509,195300,484807680,6440,6440,6440,6440,0
20240509,195200,484807680,6440,6440,6440,6440,0
20240509,195100,484807680,6440,6440,6440,6440,0
20240509,195000,484807680,6440,6440,6440,6440,0
20240509,194900,484807680,6440,6440,6440,6440,0
20240509,194800,484807680,6440,6440,6440,6440,0
20240509,194700,484807680,6440,6440,6440,6440,0
20240509,194600,484807680,6440,6440,6440,6440,0
20240509,194500,484807680,6440,6440,6440,6440,0
20240509,194400,484807680,6440,6440,6440,6440,0
20240509,194300,484807680,6440,6440,6440,6440,0
20240509,194200,484807680,6440,6440,6440,6440,0
20240509,194100,484807680,6440,6440,6440,6440,0
20240509,194000,484807680,6440,6440,6440,6440,0
20240509,193900,484807680,6440,6440,6440,6440,0
20240509,193800,484807680,6440,6440,6440,6440,0
20240509,193700,484807680,6440,6440,6440,6440,0
20240509,193600,484807680,6440,6440,6440,6440,0
20240509,193500,484807680,6440,6440,6440,6440,0
20240509,193400,484807680,6440,6440,6440,6440,0
20240509,193300,484807680,6440,6440,6440,6440,1762
20240509,193200,484807680,6440,6440,6440,6440,0
20240509,193100,484807680,6440,6440,6440,6440,0
20240509,193000,484807680,6440,6440,6440,6440,0
20240509,192900,484807680,6440,6440,6440,6440,0
20240509,192800,484807680,6440,6440,6440,6440,0
20240509,192700,484807680,6440,6440,6440,6440,0
20240509,192600,484807680,6440,6440,6440,6440,0
20240509,192500,484807680,6440,6440,6440,6440,0
20240509,192400,484807680,6440,6440,6440,6440,0
20240509,192300,484807680,6440,6440,6440,6440,0
20240509,192200,484807680,6440,6440,6440,6440,0
20240509,192100,484807680,6440,6440,6440,6440,0
20240509,192000,484807680,6440,6440,6440,6440,0
20240509,191900,484807680,6440,6440,6440,6440,0
20240509,191800,484807680,6440,6440,6440,6440,0
20240509,191700,484807680,6440,6440,6440,6440,0
20240509,191600,484807680,6440,6440,6440,6440,0
20240509,191500,484807680,6440,6440,6440,6440,0
20240509,191400,484807680,6440,6440,6440,6440,0
20240509,191300,484807680,6440,6440,6440,6440,0
20240509,191200,484807680,6440,6440,6440,6440,0
20240509,191100,484807680,6440,6440,6440,6440,0
20240509,191000,484807680,6440,6440,6440,6440,0
20240509,190900,484807680,6440,6440,6440,6440,0
20240509,190800,484807680,6440,6440,6440,6440,0
20240509,190700,484807680,6440,6440,6440,6440,0
20240509,190600,484807680,6440,6440,6440,6440,0
20240509,190500,484807680,6440,6440,6440,6440,0
20240509,190400,484807680,6440,6440,6440,6440,0
20240509,190300,484807680,6440,6440,6440,6440,1762
20240509,190200,484807680,6440,6440,6440,6440,0
20240509,190100,484807680,6440,6440,6440,6440,0
20240509,190000,484807680,6440,6440,6440,6440,0
20240509,185900,484807680,6440,6440,6440,6440,0
20240509,185800,484807680,6440,6440,6440,6440,0
20240509,185700,484807680,6440,6440,6440,6440,0
20240509,185600,484807680,6440,6440,6440,6440,0
20240509,185500,484807680,6440,6440,6440,6440,0
20240509,185400,484807680,6440,6440,6440,6440,0
20240509,185300,484807680,6440,6440,6440,6440,0
20240509,185200,484807680,6440,6440,6440,6440,0
20240509,185100,484807680,6440,6440,6440,6440,0
20240509,185000,484807680,6440,6440,6440,6440,0
20240509,184900,484807680,6440,6440,6440,6440,0
20240509,184800,484807680,6440,6440,6440,6440,0
20240509,184700,484807680,6440,6440,6440,6440,0
20240509,184600,484807680,6440,6440,6440,6440,0
20240509,184500,484807680,6440,6440,6440,6440,0
20240509,184400,484807680,6440,6440,6440,6440,0
20240509,184300,484807680,6440,6440,6440,6440,0
20240509,184200,484807680,6440,6440,6440,6440,0
20240509,184100,484807680,6440,6440,6440,6440,0
20240509,184000,484807680,6440,6440,6440,6440,0
20240509,183900,484807680,6440,6440,6440,6440,0
20240509,183800,484807680,6440,6440,6440,6440,0
20240509,183700,484807680,6440,6440,6440,6440,0
20240509,183600,484807680,6440,6440,6440,6440,0
20240509,183500,484807680,6440,6440,6440,6440,0
20240509,183400,484807680,6440,6440,6440,6440,0
20240509,183300,484807680,6440,6440,6440,6440,1762
20240509,183200,484807680,6440,6440,6440,6440,0
20240509,183100,484807680,6440,6440,6440,6440,0
20240509,183000,484807680,6440,6440,6440,6440,0
20240509,182900,484807680,6440,6440,6440,6440,0
20240509,182800,484807680,6440,6440,6440,6440,0
20240509,182700,484807680,6440,6440,6440,6440,0
20240509,182600,484807680,6440,6440,6440,6440,0
20240509,182500,484807680,6440,6440,6440,6440,0
20240509,182400,484807680,6440,6440,6440,6440,0
20240509,182300,484807680,6440,6440,6440,6440,0
20240509,182200,484807680,6440,6440,6440,6440,0
20240509,182100,484807680,6440,6440,6440,6440,0
20240509,182000,484807680,6440,6440,6440,6440,0
20240509,181900,484807680,6440,6440,6440,6440,0
20240509,181800,484807680,6440,6440,6440,6440,0
20240509,181700,484807680,6440,6440,6440,6440,0
20240509,181600,484807680,6440,6440,6440,6440,0
20240509,181500,484807680,6440,6440,6440,6440,0
20240509,181400,484807680,6440,6440,6440,6440,0
20240509,181300,484807680,6440,6440,6440,6440,0
20240509,181200,484807680,6440,6440,6440,6440,0
20240509,181100,484807680,6440,6440,6440,6440,0
20240509,181000,484807680,6440,6440,6440,6440,0
20240509,180900,484807680,6440,6440,6440,6440,0
20240509,180800,484807680,6440,6440,6440,6440,0
20240509,180700,484807680,6440,6440,6440,6440,0
20240509,180600,484807680,6440,6440,6440,6440,0
20240509,180500,484807680,6440,6440,6440,6440,0
20240509,180400,484807680,6440,6440,6440,6440,0
20240509,180300,484807680,6440,6440,6440,6440,1762
20240509,180200,484807680,6440,6440,6440,6440,0
20240509,180100,484807680,6440,6440,6440,6440,0
20240509,180000,484807680,6440,6440,6440,6440,0
20240509,175900,484807680,6440,6440,6440,6440,0
20240509,175800,484807680,6440,6440,6440,6440,0
20240509,175700,484807680,6440,6440,6440,6440,0
20240509,175600,484807680,6440,6440,6440,6440,0
20240509,175500,484807680,6440,6440,6440,6440,0
20240509,175400,484807680,6440,6440,6440,6440,0
20240509,175300,484807680,6440,6440,6440,6440,0
20240509,175200,484807680,6440,6440,6440,6440,0
20240509,175100,484807680,6440,6440,6440,6440,0
20240509,175000,484807680,6440,6440,6440,6440,0
20240509,174900,484807680,6440,6440,6440,6440,0
20240509,174800,484807680,6440,6440,6440,6440,0
20240509,174700,484807680,6440,6440,6440,6440,0
20240509,174600,484807680,6440,6440,6440,6440,0
20240509,174500,484807680,6440,6440,6440,6440,0
20240509,174400,484807680,6440,6440,6440,6440,0
20240509,174300,484807680,6440,6440,6440,6440,0
20240509,174200,484807680,6440,6440,6440,6440,0
20240509,174100,484807680,6440,6440,6440,6440,0
20240509,174000,484807680,6440,6440,6440,6440,0
20240509,173900,484807680,6440,6440,6440,6440,0
20240509,173800,484807680,6440,6440,6440,6440,0
20240509,173700,484807680,6440,6440,6440,6440,0
20240509,173600,484807680,6440,6440,6440,6440,0
20240509,173500,484807680,6440,6440,6440,6440,0
20240509,173400,484807680,6440,6440,6440,6440,0
20240509,173300,484807680,6440,6440,6440,6440,1762
20240509,173200,484807680,6440,6440,6440,6440,0
20240509,173100,484807680,6440,6440,6440,6440,0
20240509,173000,484807680,6440,6440,6440,6440,0
20240509,172900,484807680,6440,6440,6440,6440,0
20240509,172800,484807680,6440,6440,6440,6440,0
20240509,172700,484807680,6440,6440,6440,6440,0
20240509,172600,484807680,6440,6440,6440,6440,0
20240509,172500,484807680,6440,6440,6440,6440,0
20240509,172400,484807680,6440,6440,6440,6440,0
20240509,172300,484807680,6440,6440,6440,6440,0
20240509,172200,484807680,6440,6440,6440,6440,0
20240509,172100,484807680,6440,6440,6440,6440,0
20240509,172000,484807680,6440,6440,6440,6440,0
20240509,171900,484807680,6440,6440,6440,6440,0
20240509,171800,484807680,6440,6440,6440,6440,0
20240509,171700,484807680,6440,6440,6440,6440,0
20240509,171600,484807680,6440,6440,6440,6440,0
20240509,171500,484807680,6440,6440,6440,6440,0
20240509,171400,484807680,6440,6440,6440,6440,0
20240509,171300,484807680,6440,6440,6440,6440,0
20240509,171200,484807680,6440,6440,6440,6440,0
20240509,171100,484807680,6440,6440,6440,6440,0
20240509,171000,484807680,6440,6440,6440,6440,0
20240509,170900,484807680,6440,6440,6440,6440,0
20240509,170800,484807680,6440,6440,6440,6440,0
20240509,170700,484807680,6440,6440,6440,6440,0
20240509,170600,484807680,6440,6440,6440,6440,0
20240509,170500,484807680,6440,6440,6440,6440,0
20240509,170400,484807680,6440,6440,6440,6440,0
20240509,170300,484807680,6440,6440,6440,6440,1762
20240509,170200,484807680,6440,6440,6440,6440,0
20240509,170100,484807680,6440,6440,6440,6440,0
20240509,170000,484807680,6440,6440,6440,6440,0
20240509,165900,484807680,6440,6440,6440,6440,0
20240509,165800,484807680,6440,6440,6440,6440,0
20240509,165700,484807680,6440,6440,6440,6440,0
20240509,165600,484807680,6440,6440,6440,6440,0
20240509,165500,484807680,6440,6440,6440,6440,0
20240509,165400,484807680,6440,6440,6440,6440,0
20240509,165300,484807680,6440,6440,6440,6440,0
20240509,165200,484807680,6440,6440,6440,6440,0
20240509,165100,484807680,6440,6440,6440,6440,0
20240509,165000,484807680,6440,6440,6440,6440,0
20240509,164900,484807680,6440,6440,6440,6440,0
20240509,164800,484807680,6440,6440,6440,6440,0
20240509,164700,484807680,6440,6440,6440,6440,0
20240509,164600,484807680,6440,6440,6440,6440,0
20240509,164500,484807680,6440,6440,6440,6440,0
20240509,164400,484807680,6440,6440,6440,6440,0
20240509,164300,484807680,6440,6440,6440,6440,0
20240509,164200,484807680,6440,6440,6440,6440,0
20240509,164100,484807680,6440,6440,6440,6440,0
20240509,164000,484807680,6440,6440,6440,6440,0
20240509,163900,484807680,6440,6440,6440,6440,0
20240509,163800,484807680,6440,6440,6440,6440,0
20240509,163700,484807680,6440,6440,6440,6440,0
20240509,163600,484807680,6440,6440,6440,6440,0
20240509,163500,484807680,6440,6440,6440,6440,0
20240509,163400,484807680,6440,6440,6440,6440,0
20240509,163300,484807680,6440,6440,6440,6440,1762
20240509,163200,484807680,6440,6440,6440,6440,0
20240509,163100,484807680,6440,6440,6440,6440,0
20240509,163000,484807680,6440,6440,6440,6440,0
20240509,162900,484807680,6440,6440,6440,6440,0
20240509,162800,484807680,6440,6440,6440,6440,0
20240509,162700,484807680,6440,6440,6440,6440,0
20240509,162600,484807680,6440,6440,6440,6440,0
20240509,162500,484807680,6440,6440,6440,6440,0
20240509,162400,484807680,6440,6440,6440,6440,0
20240509,162300,484807680,6440,6440,6440,6440,0
20240509,162200,484807680,6440,6440,6440,6440,0
20240509,162100,484807680,6440,6440,6440,6440,0
20240509,162000,484807680,6440,6440,6440,6440,0
20240509,161900,484807680,6440,6440,6440,6440,0
20240509,161800,484807680,6440,6440,6440,6440,0
20240509,161700,484807680,6440,6440,6440,6440,0
20240509,161600,484807680,6440,6440,6440,6440,0
20240509,161500,484807680,6440,6440,6440,6440,0
20240509,161400,484807680,6440,6440,6440,6440,0
20240509,161300,484807680,6440,6440,6440,6440,0
20240509,161200,484807680,6440,6440,6440,6440,0
20240509,161100,484807680,6440,6440,6440,6440,0
20240509,161000,484807680,6440,6440,6440,6440,0
20240509,160900,484807680,6440,6440,6440,6440,0
20240509,160800,484807680,6440,6440,6440,6440,0
20240509,160700,484807680,6440,6440,6440,6440,0
20240509,160600,484807680,6440,6440,6440,6440,0
20240509,160500,484807680,6440,6440,6440,6440,0
20240509,160400,484807680,6440,6440,6440,6440,0
20240509,160300,484807680,6440,6440,6440,6440,1762
20240509,160200,484807680,6440,6440,6440,6440,0
20240509,160100,484807680,6440,6440,6440,6440,0
20240509,160000,484807680,6440,6440,6440,6440,0
20240509,155900,484807680,6440,6440,6440,6440,0
20240509,155800,484807680,6440,6440,6440,6440,0
20240509,155700,484807680,6440,6440,6440,6440,0
20240509,155600,484807680,6440,6440,6440,6440,0
20240509,155500,484807680,6440,6440,6440,6440,0
20240509,155400,484807680,6440,6440,6440,6440,0
20240509,155300,484807680,6440,6440,6440,6440,0
20240509,155200,484807680,6440,6440,6440,6440,0
20240509,155100,484807680,6440,6440,6440,6440,0
20240509,155000,484807680,6440,6440,6440,6440,0
20240509,154900,484807680,6440,6440,6440,6440,0
20240509,154800,484807680,6440,6440,6440,6440,0
20240509,154700,484807680,6440,6440,6440,6440,0
20240509,154600,484807680,6440,6440,6440,6440,0
20240509,154500,484807680,6440,6440,6440,6440,0
20240509,154400,484807680,6440,6440,6440,6440,0
20240509,154300,484807680,6440,6440,6440,6440,0
20240509,154200,484807680,6440,6440,6440,6440,0
20240509,154100,484807680,6440,6440,6440,6440,0
20240509,154000,484807680,6440,6440,6440,6440,0
20240509,153900,484807680,6440,6440,6440,6440,0
20240509,153800,484807680,6440,6440,6440,6440,0
20240509,153700,484807680,6440,6440,6440,6440,0
20240509,153600,484807680,6440,6440,6440,6440,0
20240509,153500,484807680,6440,6440,6440,6440,0
20240509,153400,484807680,6440,6440,6440,6440,0
20240509,153300,484807680,6440,6440,6440,6440,1762
20240509,153200,484807680,6440,6440,6440,6440,0
20240509,153100,484807680,6440,6440,6440,6440,0
20240509,153000,484807680,6440,6440,6440,6440,1762
20240509,152900,473460400,6460,6460,6460,6460,0
20240509,152800,473460400,6460,6460,6460,6460,0
20240509,152700,473460400,6460,6460,6460,6460,0
20240509,152600,473460400,6460,6460,6460,6460,0
20240509,152500,473460400,6460,6460,6460,6460,0
20240509,152400,473460400,6460,6460,6460,6460,0
20240509,152300,473460400,6460,6460,6460,6460,0
20240509,152200,473460400,6460,6460,6460,6460,0
20240509,152100,473460400,6460,6460,6460,6460,0
20240509,152000,473460400,6460,6460,6460,6460,0
20240509,151900,473460400,6460,6460,6460,6460,223
20240509,151800,472019820,6460,6460,6460,6460,0
20240509,151700,472019820,6460,6460,6460,6460,0
20240509,151600,472019820,6460,6470,6470,6460,611
20240509,151500,468067650,6450,6450,6450,6450,227
20240509,151400,466603500,6440,6450,6460,6440,2410
20240509,151300,451052750,6450,6450,6450,6450,449
20240509,151200,448156700,6450,6450,6450,6450,10
20240509,151100,448092200,6450,6450,6450,6450,3
20240509,151000,448072850,6450,6450,6450,6450,8
20240509,150900,448021250,6460,6460,6460,6460,11
20240509,150800,447950190,6460,6460,6460,6460,1000
20240509,150700,441490190,6460,6460,6460,6460,0
20240509,150600,441490190,6460,6460,6460,6460,0
20240509,150500,441490190,6460,6450,6460,6450,163
20240509,150400,440438810,6460,6460,6460,6460,2
20240509,150300,440425890,6450,6450,6450,6450,0
20240509,150200,440425890,6450,6450,6450,6450,1
20240509,150100,440419440,6450,6450,6450,6450,0
20240509,150000,440419440,6450,6450,6450,6450,94
20240509,145900,439813140,6450,6450,6450,6450,4
20240509,145800,439787340,6450,6450,6450,6450,30
20240509,145700,439593840,6450,6450,6450,6450,0
20240509,145600,439593840,6450,6450,6450,6450,3
20240509,145500,439574490,6450,6450,6450,6450,6
20240509,145400,439535790,6450,6450,6450,6450,0
20240509,145300,439535790,6450,6450,6450,6450,0
20240509,145200,439535790,6450,6450,6450,6450,8
20240509,145100,439484190,6450,6450,6450,6450,350
20240509,145000,437226690,6460,6460,6460,6460,0
20240509,144900,437226690,6460,6450,6460,6450,487
20240509,144800,434084920,6460,6460,6460,6460,0
20240509,144700,434084920,6460,6460,6460,6460,31
20240509,144600,433884660,6460,6460,6460,6460,0
20240509,144500,433884660,6460,6460,6460,6460,35
20240509,144400,433658560,6460,6460,6460,6460,50
20240509,144300,433335560,6460,6460,6460,6460,0
20240509,144200,433335560,6460,6460,6460,6460,31
20240509,144100,433135300,6450,6450,6450,6450,0
20240509,144000,433135300,6450,6450,6450,6450,150
20240509,143900,432167800,6450,6460,6460,6450,318
20240509,143800,430116520,6450,6450,6450,6450,0
20240509,143700,430116520,6450,6450,6450,6450,70
20240509,143600,429665020,6450,6450,6460,6450,132
20240509,143500,428813610,6450,6450,6450,6450,137
20240509,143400,427929960,6450,6450,6450,6450,10
20240509,143300,427865460,6460,6460,6460,6460,8
20240509,143200,427813780,6460,6460,6460,6460,212
20240509,143100,426444260,6460,6450,6460,6450,109
20240509,143000,425740140,6450,6450,6450,6450,10
20240509,142900,425675640,6450,6450,6450,6450,0
20240509,142800,425675640,6450,6460,6460,6450,41
20240509,142700,425410880,6460,6460,6460,6460,62
20240509,142600,425010360,6460,6450,6460,6450,35
20240509,142500,424784580,6450,6450,6450,6450,3
20240509,142400,424765230,6450,6450,6450,6450,128
20240509,142300,423939630,6460,6460,6460,6460,0
20240509,142200,423939630,6460,6460,6460,6460,0
20240509,142100,423939630,6460,6460,6460,6460,4
20240509,142000,423913790,6460,6460,6460,6460,0
20240509,141900,423913790,6460,6450,6460,6450,62
20240509,141800,423513390,6450,6450,6450,6450,28
20240509,141700,423332790,6440,6450,6450,6440,870
20240509,141600,417722620,6450,6450,6450,6450,786
20240509,141500,412652920,6450,6450,6450,6450,113
20240509,141400,411924070,6450,6450,6460,6450,600
20240509,141300,408054060,6440,6450,6450,6440,1233
20240509,141200,400102320,6460,6460,6460,6460,250
20240509,141100,398487320,6450,6450,6450,6450,0
20240509,141000,398487320,6450,6450,6450,6450,0
20240509,140900,398487320,6450,6450,6450,6450,80
20240509,140800,397971320,6450,6450,6450,6450,10
20240509,140700,397906820,6450,6450,6450,6450,3
20240509,140600,397887470,6460,6460,6460,6460,0
20240509,140500,397887470,6460,6460,6460,6460,1
20240509,140400,397881010,6450,6450,6450,6450,0
20240509,140300,397881010,6450,6450,6450,6450,119
20240509,140200,397113460,6460,6460,6460,6460,199
20240509,140100,395827920,6460,6460,6460,6460,0
20240509,140000,395827920,6460,6460,6460,6460,0
20240509,135900,395827920,6460,6460,6460,6460,300
20240509,135800,393889920,6460,6460,6460,6460,0
20240509,135700,393889920,6460,6470,6470,6460,51
20240509,135600,393560450,6460,6460,6460,6460,0
20240509,135500,393560450,6460,6450,6460,6450,762
20240509,135400,388638580,6460,6460,6460,6460,62
20240509,135300,388238060,6460,6460,6460,6460,108
20240509,135200,387540380,6450,6460,6460,6450,646
20240509,135100,383368680,6460,6460,6460,6460,1
20240509,135000,383362220,6460,6460,6460,6460,0
20240509,134900,383362220,6460,6460,6460,6460,0
20240509,134800,383362220,6460,6460,6460,6460,0
20240509,134700,383362220,6460,6460,6460,6460,0
20240509,134600,383362220,6460,6460,6460,6460,0
20240509,134500,383362220,6460,6460,6460,6460,0
20240509,134400,383362220,6460,6450,6460,6450,151
20240509,134300,382388260,6450,6450,6450,6450,0
20240509,134200,382388260,6450,6450,6450,6450,100
20240509,134100,381743260,6460,6460,6460,6460,1
20240509,134000,381736800,6450,6450,6450,6450,43
20240509,133900,381459450,6450,6450,6450,6450,0
20240509,133800,381459450,6450,6450,6450,6450,318
20240509,133700,379408350,6450,6450,6450,6450,0
20240509,133600,379408350,6450,6450,6450,6450,25
20240509,133500,379247100,6450,6450,6450,6450,25
20240509,133400,379085850,6460,6460,6460,6460,100
20240509,133300,378439850,6450,6450,6450,6450,1145
20240509,133200,371054600,6460,6460,6460,6460,31
20240509,133100,370854340,6460,6460,6460,6460,2
20240509,133000,370841420,6460,6450,6460,6450,88
20240509,132900,370273500,6460,6460,6460,6460,200
20240509,132800,368981500,6460,6460,6460,6460,1
20240509,132700,368975040,6450,6450,6450,6450,0
20240509,132600,368975040,6450,6450,6450,6450,0
20240509,132500,368975040,6450,6460,6460,6450,235
20240509,132400,367459280,6450,6450,6450,6450,85
20240509,132300,366911030,6450,6450,6450,6450,73
20240509,132200,366440180,6450,6450,6450,6450,50
20240509,132100,366117680,6450,6450,6450,6450,174
20240509,132000,364995380,6460,6460,6460,6460,1
20240509,131900,364988920,6450,6450,6450,6450,0
20240509,131800,364988920,6450,6450,6450,6450,0
20240509,131700,364988920,6450,6450,6450,6450,19
20240509,131600,364866370,6450,6450,6450,6450,10
20240509,131500,364801870,6440,6450,6450,6440,640
20240509,131400,360679710,6450,6450,6450,6450,430
20240509,131300,357906210,6450,6450,6450,6450,1
20240509,131200,357899760,6450,6450,6450,6440,13
20240509,131100,357816020,6460,6460,6460,6460,8
20240509,131000,357764340,6460,6460,6460,6460,62
20240509,130900,357363820,6460,6460,6460,6460,38
20240509,130800,357118340,6460,6460,6460,6460,1
20240509,130700,357111880,6440,6450,6460,6440,1241
20240509,130600,349097510,6450,6460,6460,6450,51
20240509,130500,348768250,6450,6450,6450,6450,82
20240509,130400,348239350,6460,6460,6460,6460,0
20240509,130300,348239350,6460,6460,6460,6460,1
20240509,130200,348232890,6440,6450,6450,6440,150
20240509,130100,347265910,6460,6460,6460,6460,0
20240509,130000,347265910,6460,6450,6460,6450,647
20240509,125900,343091760,6460,6460,6460,6450,67
20240509,125800,342659440,6460,6460,6460,6460,4
20240509,125700,342633600,6460,6460,6460,6460,5
20240509,125600,342601300,6460,6460,6460,6460,0
20240509,125500,342601300,6460,6460,6460,6460,1
20240509,125400,342594840,6460,6460,6460,6460,0
20240509,125300,342594840,6460,6460,6460,6460,1
20240509,125200,342588380,6450,6450,6450,6450,41
20240509,125100,342323930,6460,6460,6460,6460,1
20240509,125000,342317470,6460,6460,6460,6460,0
20240509,124900,342317470,6460,6460,6460,6460,0
20240509,124800,342317470,6460,6460,6460,6460,0
20240509,124700,342317470,6460,6460,6460,6460,0
20240509,124600,342317470,6460,6460,6460,6460,11
20240509,124500,342246410,6460,6470,6470,6460,315
20240509,124400,340211500,6470,6470,6470,6470,0
20240509,124300,340211500,6470,6460,6470,6460,416
20240509,124200,337521040,6460,6460,6460,6460,3
20240509,124100,337501660,6460,6460,6460,6460,0
20240509,124000,337501660,6460,6460,6460,6460,0
20240509,123900,337501660,6460,6450,6460,6450,46
20240509,123800,337204930,6450,6450,6450,6450,160
20240509,123700,336172930,6450,6450,6450,6450,1
20240509,123600,336166480,6440,6440,6440,6440,1
20240509,123500,336160040,6440,6440,6440,6440,1
20240509,123400,336153600,6450,6440,6450,6440,101
20240509,123300,335503150,6450,6450,6450,6450,0
20240509,123200,335503150,6450,6450,6450,6450,70
20240509,123100,335051650,6450,6450,6450,6450,100
20240509,123000,334406650,6450,6450,6450,6450,172
20240509,122900,333297250,6450,6450,6450,6450,250
20240509,122800,331684750,6460,6460,6460,6460,1
20240509,122700,331678290,6450,6450,6450,6450,2
20240509,122600,331665390,6460,6460,6460,6460,301
20240509,122500,329720930,6460,6450,6460,6450,538
20240509,122400,326250780,6460,6460,6460,6460,0
20240509,122300,326250780,6460,6460,6460,6460,0
20240509,122200,326250780,6460,6460,6460,6460,0
20240509,122100,326250780,6460,6460,6460,6460,0
20240509,122000,326250780,6460,6460,6460,6460,0
20240509,121900,326250780,6460,6460,6460,6460,0
20240509,121800,326250780,6460,6460,6460,6460,518
20240509,121700,322904500,6460,6460,6460,6460,25
20240509,121600,322743000,6460,6460,6460,6460,40
20240509,121500,322484600,6470,6470,6470,6470,0
20240509,121400,322484600,6470,6470,6470,6470,47
20240509,121300,322180510,6470,6470,6470,6470,431
20240509,121200,319391940,6470,6470,6470,6470,1
20240509,121100,319385470,6470,6470,6470,6470,1
20240509,121000,319379000,6470,6470,6470,6460,57
20240509,120900,319010720,6470,6470,6470,6470,0
20240509,120800,319010720,6470,6470,6470,6470,0
20240509,120700,319010720,6470,6470,6470,6470,1
20240509,120600,319004250,6470,6470,6470,6470,1
20240509,120500,318997780,6460,6460,6470,6460,7
20240509,120400,318952550,6450,6450,6450,6450,0
20240509,120300,318952550,6450,6450,6450,6450,108
20240509,120200,318255950,6470,6470,6470,6470,0
20240509,120100,318255950,6470,6470,6470,6470,0
20240509,120000,318255950,6470,6460,6470,6460,2
20240509,115900,318243020,6450,6450,6450,6450,1
20240509,115800,318236570,6470,6470,6470,6470,0
20240509,115700,318236570,6470,6470,6470,6470,0
20240509,115600,318236570,6470,6470,6470,6470,0
20240509,115500,318236570,6470,6450,6470,6450,3
20240509,115400,318217180,6470,6470,6470,6470,0
20240509,115300,318217180,6470,6470,6470,6470,1
20240509,115200,318210710,6450,6450,6450,6450,0
20240509,115100,318210710,6450,6450,6450,6450,0
20240509,115000,318210710,6450,6460,6460,6450,74
20240509,114900,317732890,6450,6450,6450,6450,0
20240509,114800,317732890,6450,6450,6450,6450,0
20240509,114700,317732890,6450,6460,6460,6450,310
20240509,114600,315733370,6470,6470,6470,6470,0
20240509,114500,315733370,6470,6470,6470,6470,0
20240509,114400,315733370,6470,6470,6470,6470,0
20240509,114300,315733370,6470,6470,6470,6470,0
20240509,114200,315733370,6470,6470,6470,6470,0
20240509,114100,315733370,6470,6460,6470,6460,2
20240509,114000,315720440,6470,6470,6470,6470,2
20240509,113900,315707500,6470,6470,6470,6470,2
20240509,113800,315694560,6460,6460,6460,6460,3
20240509,113700,315675180,6460,6460,6460,6460,1
20240509,113600,315668720,6460,6450,6460,6440,1903
20240509,113500,303402460,6470,6470,6470,6470,0
20240509,113400,303402460,6470,6470,6470,6470,0
20240509,113300,303402460,6470,6470,6470,6470,0
20240509,113200,303402460,6470,6450,6470,6450,165
20240509,113100,302338190,6450,6450,6450,6450,0
20240509,113000,302338190,6450,6450,6450,6450,0
20240509,112900,302338190,6450,6450,6450,6450,234
20240509,112800,300828890,6460,6460,6460,6460,4
20240509,112700,300803050,6470,6470,6470,6470,0
20240509,112600,300803050,6470,6470,6470,6470,0
20240509,112500,300803050,6470,6470,6470,6470,0
20240509,112400,300803050,6470,6470,6470,6470,0
20240509,112300,300803050,6470,6470,6470,6470,0
20240509,112200,300803050,6470,6450,6470,6450,23
20240509,112100,300654680,6450,6450,6450,6450,591
20240509,112000,296842730,6450,6450,6450,6450,97
20240509,111900,296217080,6450,6440,6450,6440,52
20240509,111800,295882100,6480,6480,6480,6480,0
20240509,111700,295882100,6480,6450,6480,6440,563
20240509,111600,292251830,6440,6450,6450,6440,123
20240509,111500,291459100,6450,6450,6450,6450,383
20240509,111400,288988750,6480,6480,6480,6480,0
20240509,111300,288988750,6480,6480,6480,6450,3511
20240509,111200,266328510,6480,6480,6480,6480,3
20240509,111100,266309070,6480,6480,6480,6480,0
20240509,111000,266309070,6480,6480,6480,6480,62
20240509,110900,265907310,6460,6460,6460,6460,256
20240509,110800,264253550,6460,6460,6460,6460,0
20240509,110700,264253550,6460,6470,6470,6460,582
20240509,110600,260492650,6480,6480,6480,6480,0
20240509,110500,260492650,6480,6480,6480,6480,0
20240509,110400,260492650,6480,6480,6480,6480,3
20240509,110300,260473210,6480,6480,6480,6480,0
20240509,110200,260473210,6480,6480,6480,6480,1
20240509,110100,260466730,6480,6480,6480,6480,0
20240509,110000,260466730,6480,6480,6480,6470,93
20240509,105900,259864200,6480,6480,6480,6480,62
20240509,105800,259462440,6480,6480,6480,6480,0
20240509,105700,259462440,6480,6480,6480,6480,0
20240509,105600,259462440,6480,6480,6480,6480,155
20240509,105500,258458040,6480,6470,6480,6470,51
20240509,105400,258128060,6470,6470,6470,6470,0
20240509,105300,258128060,6470,6470,6470,6470,172
20240509,105200,257015220,6470,6470,6470,6470,260
20240509,105100,255333020,6480,6480,6480,6480,1
20240509,105000,255326540,6470,6470,6470,6470,47
20240509,104900,255022450,6470,6480,6480,6470,294
20240509,104800,253118090,6480,6500,6500,6480,332
20240509,104700,250966090,6490,6490,6490,6490,0
20240509,104600,250966090,6490,6490,6490,6490,1
20240509,104500,250959600,6500,6500,6500,6500,0
20240509,104400,250959600,6500,6490,6500,6490,41
20240509,104300,250693200,6490,6490,6490,6490,68
20240509,104200,250251880,6490,6490,6490,6490,94
20240509,104100,249641820,6490,6490,6490,6490,211
20240509,104000,248272430,6490,6490,6490,6490,31
20240509,103900,248071240,6490,6490,6490,6490,81
20240509,103800,247545550,6490,6490,6490,6490,63
20240509,103700,247136680,6490,6490,6490,6490,300
20240509,103600,245189680,6490,6490,6490,6490,10
20240509,103500,245124780,6490,6490,6490,6490,1
20240509,103400,245118290,6490,6490,6490,6490,0
20240509,103300,245118290,6490,6490,6490,6490,0
20240509,103200,245118290,6490,6490,6490,6490,0
20240509,103100,245118290,6490,6490,6490,6490,0
20240509,103000,245118290,6490,6490,6490,6490,342
20240509,102900,242898710,6500,6500,6500,6500,66
20240509,102800,242469710,6500,6500,6500,6500,10
20240509,102700,242404710,6490,6490,6490,6490,658
20240509,102600,238134290,6490,6490,6490,6490,212
20240509,102500,236758410,6490,6490,6490,6490,0
20240509,102400,236758410,6490,6490,6490,6490,113
20240509,102300,236025040,6490,6490,6490,6490,200
20240509,102200,234727040,6480,6480,6480,6480,259
20240509,102100,233048720,6480,6480,6480,6480,3
20240509,102000,233029280,6490,6490,6490,6490,0
20240509,101900,233029280,6490,6490,6490,6490,0
20240509,101800,233029280,6490,6470,6490,6470,151
20240509,101700,232052290,6470,6470,6470,6470,0
20240509,101600,232052290,6470,6480,6480,6470,521
20240509,101500,228681220,6500,6500,6500,6500,0
20240509,101400,228681220,6500,6470,6500,6470,370
20240509,101300,226276310,6470,6470,6470,6470,0
20240509,101200,226276310,6470,6500,6500,6470,183
20240509,101100,225091340,6470,6500,6500,6470,135
20240509,101000,224217800,6470,6470,6500,6470,1301
20240509,100900,215799010,6470,6470,6470,6470,40
20240509,100800,215540210,6500,6500,6500,6500,500
20240509,100700,212290210,6500,6500,6500,6500,1189
20240509,100600,204561710,6490,6490,6490,6490,0
20240509,100500,204561710,6490,6500,6500,6490,11
20240509,100400,204490220,6500,6470,6500,6460,819
20240509,100300,199192380,6470,6510,6510,6470,730
20240509,100200,194466120,6510,6480,6510,6460,10217
20240509,100100,128083920,6480,6480,6480,6480,0
20240509,100000,128083920,6480,6480,6480,6480,0
20240509,095900,128083920,6480,6480,6480,6480,0
20240509,095800,128083920,6480,6450,6480,6440,325
20240509,095700,125989600,6460,6480,6480,6460,1284
20240509,095600,117680150,6480,6480,6480,6480,45
20240509,095500,117388550,6480,6470,6480,6470,143
20240509,095400,116463320,6470,6470,6470,6440,1840
20240509,095300,104605850,6470,6470,6470,6440,2555
20240509,095200,88113490,6470,6470,6470,6460,271
20240509,095100,86360700,6470,6470,6470,6470,424
20240509,095000,83617420,6470,6470,6470,6460,74
20240509,094900,83138760,6470,6470,6470,6470,62
20240509,094800,82737620,6460,6450,6460,6450,158
20240509,094700,81717240,6470,6470,6470,6470,810
20240509,094600,76476540,6470,6450,6470,6450,447
20240509,094500,73593370,6450,6460,6470,6450,446
20240509,094400,70709250,6460,6460,6470,6460,901
20240509,094300,64883890,6470,6470,6470,6470,0
20240509,094200,64883890,6470,6470,6470,6460,149
20240509,094100,63920340,6470,6470,6470,6470,124
20240509,094000,63118060,6470,6470,6470,6460,129
20240509,093900,62284040,6470,6470,6470,6470,342
20240509,093800,60071300,6450,6470,6470,6450,160
20240509,093700,59037110,6470,6470,6470,6470,10
20240509,093600,58972410,6470,6470,6470,6470,1
20240509,093500,58965940,6470,6470,6470,6470,11
20240509,093400,58894770,6460,6460,6460,6460,18
20240509,093300,58778490,6460,6460,6460,6460,180
20240509,093200,57615690,6470,6470,6470,6470,0
20240509,093100,57615690,6470,6460,6470,6460,7
20240509,093000,57570440,6460,6460,6460,6460,30
20240509,092900,57376640,6460,6460,6460,6460,23
20240509,092800,57228060,6460,6480,6480,6460,894
20240509,092700,51448680,6480,6480,6480,6480,1
20240509,092600,51442200,6480,6480,6480,6480,36
20240509,092500,51208920,6490,6490,6490,6490,0
20240509,092400,51208920,6490,6490,6490,6490,0
20240509,092300,51208920,6490,6490,6490,6490,9
20240509,092200,51150510,6490,6490,6490,6490,200
20240509,092100,49852510,6490,6490,6490,6490,41
20240509,092000,49586420,6470,6480,6480,6470,128
20240509,091900,48757590,6480,6480,6480,6480,1
20240509,091800,48751110,6470,6470,6470,6470,2
20240509,091700,48738170,6470,6470,6470,6470,0
20240509,091600,48738170,6470,6470,6470,6470,24
20240509,091500,48582890,6480,6490,6490,6480,50
20240509,091400,48258580,6490,6480,6490,6470,194
20240509,091300,46999670,6490,6490,6490,6490,0
20240509,091200,46999670,6490,6490,6490,6490,31
20240509,091100,46798480,6460,6480,6480,6460,614
20240509,091000,42821750,6480,6480,6480,6470,127
20240509,090900,41999950,6480,6470,6480,6470,31
20240509,090800,41799370,6470,6500,6500,6470,40
20240509,090700,41539870,6460,6470,6470,6460,255
20240509,090600,39890780,6490,6490,6490,6490,48
20240509,090500,39579260,6460,6460,6460,6460,80
20240509,090400,39062460,6460,6460,6490,6460,402
20240509,090300,36456600,6460,6460,6460,6460,832
20240509,090200,31081880,6460,6460,6460,6460,33
20240509,090100,30868700,6460,6470,6470,6460,1272
20240509,090000,22646960,6460,6450,6460,6450,3511