KissMeData/246720/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,205200,462308740,6420,6420,6420,6420,436
20240503,205100,462308740,6420,6420,6420,6420,0
20240503,205000,462308740,6420,6420,6420,6420,0
20240503,204900,462308740,6420,6420,6420,6420,0
20240503,204800,462308740,6420,6420,6420,6420,0
20240503,204700,462308740,6420,6420,6420,6420,0
20240503,204600,462308740,6420,6420,6420,6420,0
20240503,204500,462308740,6420,6420,6420,6420,0
20240503,204400,462308740,6420,6420,6420,6420,0
20240503,204300,462308740,6420,6420,6420,6420,0
20240503,204200,462308740,6420,6420,6420,6420,0
20240503,204100,462308740,6420,6420,6420,6420,0
20240503,204000,462308740,6420,6420,6420,6420,0
20240503,203900,462308740,6420,6420,6420,6420,0
20240503,203800,462308740,6420,6420,6420,6420,0
20240503,203700,462308740,6420,6420,6420,6420,0
20240503,203600,462308740,6420,6420,6420,6420,0
20240503,203500,462308740,6420,6420,6420,6420,0
20240503,203400,462308740,6420,6420,6420,6420,0
20240503,203300,462308740,6420,6420,6420,6420,0
20240503,203200,462308740,6420,6420,6420,6420,0
20240503,203100,462308740,6420,6420,6420,6420,0
20240503,203000,462308740,6420,6420,6420,6420,0
20240503,202900,462308740,6420,6420,6420,6420,0
20240503,202800,462308740,6420,6420,6420,6420,0
20240503,202700,462308740,6420,6420,6420,6420,0
20240503,202600,462308740,6420,6420,6420,6420,0
20240503,202500,462308740,6420,6420,6420,6420,0
20240503,202400,462308740,6420,6420,6420,6420,0
20240503,202300,462308740,6420,6420,6420,6420,0
20240503,202200,462308740,6420,6420,6420,6420,436
20240503,202100,462308740,6420,6420,6420,6420,0
20240503,202000,462308740,6420,6420,6420,6420,0
20240503,201900,462308740,6420,6420,6420,6420,0
20240503,201800,462308740,6420,6420,6420,6420,0
20240503,201700,462308740,6420,6420,6420,6420,0
20240503,201600,462308740,6420,6420,6420,6420,0
20240503,201500,462308740,6420,6420,6420,6420,0
20240503,201400,462308740,6420,6420,6420,6420,0
20240503,201300,462308740,6420,6420,6420,6420,0
20240503,201200,462308740,6420,6420,6420,6420,0
20240503,201100,462308740,6420,6420,6420,6420,0
20240503,201000,462308740,6420,6420,6420,6420,0
20240503,200900,462308740,6420,6420,6420,6420,0
20240503,200800,462308740,6420,6420,6420,6420,0
20240503,200700,462308740,6420,6420,6420,6420,0
20240503,200600,462308740,6420,6420,6420,6420,0
20240503,200500,462308740,6420,6420,6420,6420,0
20240503,200400,462308740,6420,6420,6420,6420,0
20240503,200300,462308740,6420,6420,6420,6420,0
20240503,200200,462308740,6420,6420,6420,6420,0
20240503,200100,462308740,6420,6420,6420,6420,0
20240503,200000,462308740,6420,6420,6420,6420,0
20240503,195900,462308740,6420,6420,6420,6420,0
20240503,195800,462308740,6420,6420,6420,6420,0
20240503,195700,462308740,6420,6420,6420,6420,0
20240503,195600,462308740,6420,6420,6420,6420,0
20240503,195500,462308740,6420,6420,6420,6420,0
20240503,195400,462308740,6420,6420,6420,6420,0
20240503,195300,462308740,6420,6420,6420,6420,0
20240503,195200,462308740,6420,6420,6420,6420,436
20240503,195100,462308740,6420,6420,6420,6420,0
20240503,195000,462308740,6420,6420,6420,6420,0
20240503,194900,462308740,6420,6420,6420,6420,0
20240503,194800,462308740,6420,6420,6420,6420,0
20240503,194700,462308740,6420,6420,6420,6420,0
20240503,194600,462308740,6420,6420,6420,6420,0
20240503,194500,462308740,6420,6420,6420,6420,0
20240503,194400,462308740,6420,6420,6420,6420,0
20240503,194300,462308740,6420,6420,6420,6420,0
20240503,194200,462308740,6420,6420,6420,6420,0
20240503,194100,462308740,6420,6420,6420,6420,0
20240503,194000,462308740,6420,6420,6420,6420,0
20240503,193900,462308740,6420,6420,6420,6420,0
20240503,193800,462308740,6420,6420,6420,6420,0
20240503,193700,462308740,6420,6420,6420,6420,0
20240503,193600,462308740,6420,6420,6420,6420,0
20240503,193500,462308740,6420,6420,6420,6420,0
20240503,193400,462308740,6420,6420,6420,6420,0
20240503,193300,462308740,6420,6420,6420,6420,0
20240503,193200,462308740,6420,6420,6420,6420,0
20240503,193100,462308740,6420,6420,6420,6420,0
20240503,193000,462308740,6420,6420,6420,6420,0
20240503,192900,462308740,6420,6420,6420,6420,0
20240503,192800,462308740,6420,6420,6420,6420,0
20240503,192700,462308740,6420,6420,6420,6420,0
20240503,192600,462308740,6420,6420,6420,6420,0
20240503,192500,462308740,6420,6420,6420,6420,0
20240503,192400,462308740,6420,6420,6420,6420,0
20240503,192300,462308740,6420,6420,6420,6420,0
20240503,192200,462308740,6420,6420,6420,6420,436
20240503,192100,462308740,6420,6420,6420,6420,0
20240503,192000,462308740,6420,6420,6420,6420,0
20240503,191900,462308740,6420,6420,6420,6420,0
20240503,191800,462308740,6420,6420,6420,6420,0
20240503,191700,462308740,6420,6420,6420,6420,0
20240503,191600,462308740,6420,6420,6420,6420,0
20240503,191500,462308740,6420,6420,6420,6420,0
20240503,191400,462308740,6420,6420,6420,6420,0
20240503,191300,462308740,6420,6420,6420,6420,0
20240503,191200,462308740,6420,6420,6420,6420,0
20240503,191100,462308740,6420,6420,6420,6420,0
20240503,191000,462308740,6420,6420,6420,6420,0
20240503,190900,462308740,6420,6420,6420,6420,0
20240503,190800,462308740,6420,6420,6420,6420,0
20240503,190700,462308740,6420,6420,6420,6420,0
20240503,190600,462308740,6420,6420,6420,6420,0
20240503,190500,462308740,6420,6420,6420,6420,0
20240503,190400,462308740,6420,6420,6420,6420,0
20240503,190300,462308740,6420,6420,6420,6420,0
20240503,190200,462308740,6420,6420,6420,6420,0
20240503,190100,462308740,6420,6420,6420,6420,0
20240503,190000,462308740,6420,6420,6420,6420,0
20240503,185900,462308740,6420,6420,6420,6420,0
20240503,185800,462308740,6420,6420,6420,6420,0
20240503,185700,462308740,6420,6420,6420,6420,0
20240503,185600,462308740,6420,6420,6420,6420,0
20240503,185500,462308740,6420,6420,6420,6420,0
20240503,185400,462308740,6420,6420,6420,6420,0
20240503,185300,462308740,6420,6420,6420,6420,0
20240503,185200,462308740,6420,6420,6420,6420,436
20240503,185100,462308740,6420,6420,6420,6420,0
20240503,185000,462308740,6420,6420,6420,6420,0
20240503,184900,462308740,6420,6420,6420,6420,0
20240503,184800,462308740,6420,6420,6420,6420,0
20240503,184700,462308740,6420,6420,6420,6420,0
20240503,184600,462308740,6420,6420,6420,6420,0
20240503,184500,462308740,6420,6420,6420,6420,0
20240503,184400,462308740,6420,6420,6420,6420,0
20240503,184300,462308740,6420,6420,6420,6420,0
20240503,184200,462308740,6420,6420,6420,6420,0
20240503,184100,462308740,6420,6420,6420,6420,0
20240503,184000,462308740,6420,6420,6420,6420,0
20240503,183900,462308740,6420,6420,6420,6420,0
20240503,183800,462308740,6420,6420,6420,6420,0
20240503,183700,462308740,6420,6420,6420,6420,0
20240503,183600,462308740,6420,6420,6420,6420,0
20240503,183500,462308740,6420,6420,6420,6420,0
20240503,183400,462308740,6420,6420,6420,6420,0
20240503,183300,462308740,6420,6420,6420,6420,0
20240503,183200,462308740,6420,6420,6420,6420,0
20240503,183100,462308740,6420,6420,6420,6420,0
20240503,183000,462308740,6420,6420,6420,6420,0
20240503,182900,462308740,6420,6420,6420,6420,0
20240503,182800,462308740,6420,6420,6420,6420,0
20240503,182700,462308740,6420,6420,6420,6420,0
20240503,182600,462308740,6420,6420,6420,6420,0
20240503,182500,462308740,6420,6420,6420,6420,0
20240503,182400,462308740,6420,6420,6420,6420,0
20240503,182300,462308740,6420,6420,6420,6420,0
20240503,182200,462308740,6420,6420,6420,6420,436
20240503,182100,462308740,6420,6420,6420,6420,0
20240503,182000,462308740,6420,6420,6420,6420,0
20240503,181900,462308740,6420,6420,6420,6420,0
20240503,181800,462308740,6420,6420,6420,6420,0
20240503,181700,462308740,6420,6420,6420,6420,0
20240503,181600,462308740,6420,6420,6420,6420,0
20240503,181500,462308740,6420,6420,6420,6420,0
20240503,181400,462308740,6420,6420,6420,6420,0
20240503,181300,462308740,6420,6420,6420,6420,0
20240503,181200,462308740,6420,6420,6420,6420,0
20240503,181100,462308740,6420,6420,6420,6420,0
20240503,181000,462308740,6420,6420,6420,6420,0
20240503,180900,462308740,6420,6420,6420,6420,0
20240503,180800,462308740,6420,6420,6420,6420,0
20240503,180700,462308740,6420,6420,6420,6420,0
20240503,180600,462308740,6420,6420,6420,6420,0
20240503,180500,462308740,6420,6420,6420,6420,0
20240503,180400,462308740,6420,6420,6420,6420,0
20240503,180300,462308740,6420,6420,6420,6420,0
20240503,180200,462308740,6420,6420,6420,6420,0
20240503,180100,462308740,6420,6420,6420,6420,0
20240503,180000,462308740,6420,6420,6420,6420,0
20240503,175900,462308740,6420,6420,6420,6420,0
20240503,175800,462308740,6420,6420,6420,6420,0
20240503,175700,462308740,6420,6420,6420,6420,0
20240503,175600,462308740,6420,6420,6420,6420,0
20240503,175500,462308740,6420,6420,6420,6420,0
20240503,175400,462308740,6420,6420,6420,6420,0
20240503,175300,462308740,6420,6420,6420,6420,0
20240503,175200,462308740,6420,6420,6420,6420,436
20240503,175100,462308740,6420,6420,6420,6420,0
20240503,175000,462308740,6420,6420,6420,6420,0
20240503,174900,462308740,6420,6420,6420,6420,0
20240503,174800,462308740,6420,6420,6420,6420,0
20240503,174700,462308740,6420,6420,6420,6420,0
20240503,174600,462308740,6420,6420,6420,6420,0
20240503,174500,462308740,6420,6420,6420,6420,0
20240503,174400,462308740,6420,6420,6420,6420,0
20240503,174300,462308740,6420,6420,6420,6420,0
20240503,174200,462308740,6420,6420,6420,6420,0
20240503,174100,462308740,6420,6420,6420,6420,0
20240503,174000,462308740,6420,6420,6420,6420,0
20240503,173900,462308740,6420,6420,6420,6420,0
20240503,173800,462308740,6420,6420,6420,6420,0
20240503,173700,462308740,6420,6420,6420,6420,0
20240503,173600,462308740,6420,6420,6420,6420,0
20240503,173500,462308740,6420,6420,6420,6420,0
20240503,173400,462308740,6420,6420,6420,6420,0
20240503,173300,462308740,6420,6420,6420,6420,0
20240503,173200,462308740,6420,6420,6420,6420,0
20240503,173100,462308740,6420,6420,6420,6420,0
20240503,173000,462308740,6420,6420,6420,6420,0
20240503,172900,462308740,6420,6420,6420,6420,0
20240503,172800,462308740,6420,6420,6420,6420,0
20240503,172700,462308740,6420,6420,6420,6420,0
20240503,172600,462308740,6420,6420,6420,6420,0
20240503,172500,462308740,6420,6420,6420,6420,0
20240503,172400,462308740,6420,6420,6420,6420,0
20240503,172300,462308740,6420,6420,6420,6420,0
20240503,172200,462308740,6420,6420,6420,6420,436
20240503,172100,462308740,6420,6420,6420,6420,0
20240503,172000,462308740,6420,6420,6420,6420,0
20240503,171900,462308740,6420,6420,6420,6420,0
20240503,171800,462308740,6420,6420,6420,6420,0
20240503,171700,462308740,6420,6420,6420,6420,0
20240503,171600,462308740,6420,6420,6420,6420,0
20240503,171500,462308740,6420,6420,6420,6420,0
20240503,171400,462308740,6420,6420,6420,6420,0
20240503,171300,462308740,6420,6420,6420,6420,0
20240503,171200,462308740,6420,6420,6420,6420,0
20240503,171100,462308740,6420,6420,6420,6420,0
20240503,171000,462308740,6420,6420,6420,6420,0
20240503,170900,462308740,6420,6420,6420,6420,0
20240503,170800,462308740,6420,6420,6420,6420,0
20240503,170700,462308740,6420,6420,6420,6420,0
20240503,170600,462308740,6420,6420,6420,6420,0
20240503,170500,462308740,6420,6420,6420,6420,0
20240503,170400,462308740,6420,6420,6420,6420,0
20240503,170300,462308740,6420,6420,6420,6420,0
20240503,170200,462308740,6420,6420,6420,6420,0
20240503,170100,462308740,6420,6420,6420,6420,0
20240503,170000,462308740,6420,6420,6420,6420,0
20240503,165900,462308740,6420,6420,6420,6420,0
20240503,165800,462308740,6420,6420,6420,6420,0
20240503,165700,462308740,6420,6420,6420,6420,0
20240503,165600,462308740,6420,6420,6420,6420,0
20240503,165500,462308740,6420,6420,6420,6420,0
20240503,165400,462308740,6420,6420,6420,6420,0
20240503,165300,462308740,6420,6420,6420,6420,0
20240503,165200,462308740,6420,6420,6420,6420,436
20240503,165100,462308740,6420,6420,6420,6420,0
20240503,165000,462308740,6420,6420,6420,6420,0
20240503,164900,462308740,6420,6420,6420,6420,0
20240503,164800,462308740,6420,6420,6420,6420,0
20240503,164700,462308740,6420,6420,6420,6420,0
20240503,164600,462308740,6420,6420,6420,6420,0
20240503,164500,462308740,6420,6420,6420,6420,0
20240503,164400,462308740,6420,6420,6420,6420,0
20240503,164300,462308740,6420,6420,6420,6420,0
20240503,164200,462308740,6420,6420,6420,6420,0
20240503,164100,462308740,6420,6420,6420,6420,0
20240503,164000,462308740,6420,6420,6420,6420,0
20240503,163900,462308740,6420,6420,6420,6420,0
20240503,163800,462308740,6420,6420,6420,6420,0
20240503,163700,462308740,6420,6420,6420,6420,0
20240503,163600,462308740,6420,6420,6420,6420,0
20240503,163500,462308740,6420,6420,6420,6420,0
20240503,163400,462308740,6420,6420,6420,6420,0
20240503,163300,462308740,6420,6420,6420,6420,0
20240503,163200,462308740,6420,6420,6420,6420,0
20240503,163100,462308740,6420,6420,6420,6420,0
20240503,163000,462308740,6420,6420,6420,6420,0
20240503,162900,462308740,6420,6420,6420,6420,0
20240503,162800,462308740,6420,6420,6420,6420,0
20240503,162700,462308740,6420,6420,6420,6420,0
20240503,162600,462308740,6420,6420,6420,6420,0
20240503,162500,462308740,6420,6420,6420,6420,0
20240503,162400,462308740,6420,6420,6420,6420,0
20240503,162300,462308740,6420,6420,6420,6420,0
20240503,162200,462308740,6420,6420,6420,6420,436
20240503,162100,462308740,6420,6420,6420,6420,0
20240503,162000,462308740,6420,6420,6420,6420,0
20240503,161900,462308740,6420,6420,6420,6420,0
20240503,161800,462308740,6420,6420,6420,6420,0
20240503,161700,462308740,6420,6420,6420,6420,0
20240503,161600,462308740,6420,6420,6420,6420,0
20240503,161500,462308740,6420,6420,6420,6420,0
20240503,161400,462308740,6420,6420,6420,6420,0
20240503,161300,462308740,6420,6420,6420,6420,0
20240503,161200,462308740,6420,6420,6420,6420,0
20240503,161100,462308740,6420,6420,6420,6420,0
20240503,161000,462308740,6420,6420,6420,6420,0
20240503,160900,462308740,6420,6420,6420,6420,0
20240503,160800,462308740,6420,6420,6420,6420,0
20240503,160700,462308740,6420,6420,6420,6420,0
20240503,160600,462308740,6420,6420,6420,6420,0
20240503,160500,462308740,6420,6420,6420,6420,0
20240503,160400,462308740,6420,6420,6420,6420,0
20240503,160300,462308740,6420,6420,6420,6420,0
20240503,160200,462308740,6420,6420,6420,6420,0
20240503,160100,462308740,6420,6420,6420,6420,0
20240503,160000,462308740,6420,6420,6420,6420,0
20240503,155900,462308740,6420,6420,6420,6420,0
20240503,155800,462308740,6420,6420,6420,6420,0
20240503,155700,462308740,6420,6420,6420,6420,0
20240503,155600,462308740,6420,6420,6420,6420,0
20240503,155500,462308740,6420,6420,6420,6420,0
20240503,155400,462308740,6420,6420,6420,6420,0
20240503,155300,462308740,6420,6420,6420,6420,0
20240503,155200,462308740,6420,6420,6420,6420,436
20240503,155100,462308740,6420,6420,6420,6420,0
20240503,155000,462308740,6420,6420,6420,6420,0
20240503,154900,462308740,6420,6420,6420,6420,0
20240503,154800,462308740,6420,6420,6420,6420,0
20240503,154700,462308740,6420,6420,6420,6420,0
20240503,154600,462308740,6420,6420,6420,6420,0
20240503,154500,462308740,6420,6420,6420,6420,0
20240503,154400,462308740,6420,6420,6420,6420,0
20240503,154300,462308740,6420,6420,6420,6420,0
20240503,154200,462308740,6420,6420,6420,6420,0
20240503,154100,462308740,6420,6420,6420,6420,0
20240503,154000,462308740,6420,6420,6420,6420,0
20240503,153900,462308740,6420,6420,6420,6420,0
20240503,153800,462308740,6420,6420,6420,6420,0
20240503,153700,462308740,6420,6420,6420,6420,0
20240503,153600,462308740,6420,6420,6420,6420,0
20240503,153500,462308740,6420,6420,6420,6420,0
20240503,153400,462308740,6420,6420,6420,6420,0
20240503,153300,462308740,6420,6420,6420,6420,0
20240503,153200,462308740,6420,6420,6420,6420,0
20240503,153100,462308740,6420,6420,6420,6420,0
20240503,153000,462308740,6420,6420,6420,6420,436
20240503,152900,459509620,6360,6360,6360,6360,0
20240503,152800,459509620,6360,6360,6360,6360,0
20240503,152700,459509620,6360,6360,6360,6360,0
20240503,152600,459509620,6360,6360,6360,6360,0
20240503,152500,459509620,6360,6360,6360,6360,0
20240503,152400,459509620,6360,6360,6360,6360,0
20240503,152300,459509620,6360,6360,6360,6360,0
20240503,152200,459509620,6360,6360,6360,6360,0
20240503,152100,459509620,6360,6360,6360,6360,0
20240503,152000,459509620,6360,6360,6360,6360,0
20240503,151900,459509620,6360,6370,6400,6360,236
20240503,151800,458006320,6370,6380,6380,6370,61
20240503,151700,457617330,6400,6400,6400,6400,5
20240503,151600,457585330,6400,6400,6400,6400,1
20240503,151500,457578930,6410,6410,6410,6410,0
20240503,151400,457578930,6410,6410,6410,6410,95
20240503,151300,456969980,6400,6400,6400,6400,0
20240503,151200,456969980,6400,6400,6400,6400,100
20240503,151100,456329980,6350,6400,6400,6350,1812
20240503,151000,444815840,6400,6400,6400,6400,14
20240503,150900,444726240,6420,6420,6420,6420,0
20240503,150800,444726240,6420,6420,6420,6420,0
20240503,150700,444726240,6420,6420,6420,6420,0
20240503,150600,444726240,6420,6420,6420,6420,1
20240503,150500,444719820,6400,6410,6420,6400,501
20240503,150400,441512900,6410,6400,6410,6400,3
20240503,150300,441493690,6400,6400,6400,6400,1
20240503,150200,441487290,6420,6420,6420,6420,0
20240503,150100,441487290,6420,6400,6420,6390,502
20240503,150000,438274530,6420,6420,6420,6420,0
20240503,145900,438274530,6420,6420,6420,6420,2
20240503,145800,438261690,6400,6400,6400,6400,0
20240503,145700,438261690,6400,6400,6400,6400,17
20240503,145600,438152890,6410,6410,6410,6410,153
20240503,145500,437172160,6410,6410,6410,6410,25
20240503,145400,437011910,6410,6410,6410,6410,31
20240503,145300,436813200,6410,6410,6410,6410,21
20240503,145200,436678590,6420,6420,6420,6420,0
20240503,145100,436678590,6420,6420,6420,6420,0
20240503,145000,436678590,6420,6430,6430,6420,130
20240503,144900,435842710,6430,6430,6430,6430,60
20240503,144800,435456910,6410,6410,6430,6410,52
20240503,144700,435123570,6440,6440,6440,6440,0
20240503,144600,435123570,6440,6410,6440,6410,1001
20240503,144500,428696620,6410,6410,6410,6410,0
20240503,144400,428696620,6410,6410,6410,6410,0
20240503,144300,428696620,6410,6410,6410,6410,0
20240503,144200,428696620,6410,6410,6410,6410,0
20240503,144100,428696620,6410,6410,6410,6410,0
20240503,144000,428696620,6410,6410,6410,6410,754
20240503,143900,423863480,6410,6410,6410,6410,0
20240503,143800,423863480,6410,6410,6410,6410,20
20240503,143700,423735280,6410,6410,6410,6410,0
20240503,143600,423735280,6410,6410,6410,6410,1
20240503,143500,423728870,6400,6400,6400,6400,148
20240503,143400,422781670,6410,6410,6410,6410,0
20240503,143300,422781670,6410,6410,6410,6410,0
20240503,143200,422781670,6410,6410,6410,6410,0
20240503,143100,422781670,6410,6410,6410,6410,2
20240503,143000,422768850,6430,6430,6430,6430,0
20240503,142900,422768850,6430,6430,6430,6430,0
20240503,142800,422768850,6430,6400,6430,6400,413
20240503,142700,420113330,6400,6400,6400,6400,0
20240503,142600,420113330,6400,6400,6400,6400,0
20240503,142500,420113330,6400,6410,6410,6400,26
20240503,142400,419946730,6420,6410,6420,6410,62
20240503,142300,419549210,6410,6410,6410,6410,65
20240503,142200,419132560,6410,6410,6410,6410,0
20240503,142100,419132560,6410,6410,6410,6410,0
20240503,142000,419132560,6410,6410,6410,6410,5
20240503,141900,419100510,6420,6420,6420,6420,0
20240503,141800,419100510,6420,6420,6420,6420,0
20240503,141700,419100510,6420,6420,6420,6420,415
20240503,141600,416436210,6420,6420,6420,6420,0
20240503,141500,416436210,6420,6420,6420,6420,0
20240503,141400,416436210,6420,6420,6420,6420,103
20240503,141300,415774950,6430,6430,6430,6430,5
20240503,141200,415742800,6430,6430,6430,6430,0
20240503,141100,415742800,6430,6430,6430,6430,1
20240503,141000,415736370,6440,6440,6440,6440,50
20240503,140900,415414370,6440,6430,6440,6430,1100
20240503,140800,408335370,6440,6440,6440,6440,40
20240503,140700,408077770,6440,6440,6440,6440,230
20240503,140600,406596570,6440,6440,6440,6440,31
20240503,140500,406396930,6440,6430,6440,6430,400
20240503,140400,403823920,6430,6430,6430,6430,1
20240503,140300,403817490,6440,6440,6440,6440,0
20240503,140200,403817490,6440,6440,6440,6440,0
20240503,140100,403817490,6440,6440,6440,6440,0
20240503,140000,403817490,6440,6440,6440,6440,0
20240503,135900,403817490,6440,6440,6440,6440,0
20240503,135800,403817490,6440,6440,6440,6440,56
20240503,135700,403456850,6440,6430,6440,6430,196
20240503,135600,402194660,6430,6420,6430,6420,687
20240503,135500,397779250,6430,6410,6430,6410,637
20240503,135400,393689700,6400,6400,6400,6400,0
20240503,135300,393689700,6400,6400,6400,6400,0
20240503,135200,393689700,6400,6400,6400,6400,0
20240503,135100,393689700,6400,6400,6400,6400,0
20240503,135000,393689700,6400,6400,6400,6400,1
20240503,134900,393683300,6400,6400,6400,6400,1
20240503,134800,393676900,6400,6400,6400,6400,102
20240503,134700,393024100,6400,6400,6400,6400,0
20240503,134600,393024100,6400,6400,6400,6400,0
20240503,134500,393024100,6400,6400,6400,6400,0
20240503,134400,393024100,6400,6400,6400,6400,0
20240503,134300,393024100,6400,6400,6400,6400,0
20240503,134200,393024100,6400,6410,6410,6400,2
20240503,134100,393011290,6400,6400,6400,6400,0
20240503,134000,393011290,6400,6400,6400,6400,0
20240503,133900,393011290,6400,6400,6400,6400,0
20240503,133800,393011290,6400,6400,6400,6400,11
20240503,133700,392940890,6400,6400,6400,6400,0
20240503,133600,392940890,6400,6400,6400,6400,26
20240503,133500,392774490,6410,6410,6410,6410,1
20240503,133400,392768080,6400,6400,6400,6400,0
20240503,133300,392768080,6400,6400,6400,6400,250
20240503,133200,391168080,6400,6400,6400,6400,9
20240503,133100,391110480,6410,6410,6410,6410,0
20240503,133000,391110480,6410,6410,6410,6410,10
20240503,132900,391046380,6410,6410,6410,6410,5
20240503,132800,391014330,6410,6410,6410,6410,50
20240503,132700,390693830,6410,6410,6410,6410,75
20240503,132600,390213080,6410,6410,6410,6410,0
20240503,132500,390213080,6410,6410,6410,6410,0
20240503,132400,390213080,6410,6410,6410,6410,0
20240503,132300,390213080,6410,6410,6410,6410,0
20240503,132200,390213080,6410,6410,6410,6410,0
20240503,132100,390213080,6410,6410,6410,6410,0
20240503,132000,390213080,6410,6410,6410,6410,0
20240503,131900,390213080,6410,6410,6410,6410,0
20240503,131800,390213080,6410,6410,6410,6410,0
20240503,131700,390213080,6410,6410,6410,6410,0
20240503,131600,390213080,6410,6410,6410,6410,0
20240503,131500,390213080,6410,6410,6410,6410,0
20240503,131400,390213080,6410,6410,6410,6410,0
20240503,131300,390213080,6410,6410,6410,6410,0
20240503,131200,390213080,6410,6410,6410,6410,0
20240503,131100,390213080,6410,6440,6440,6410,610
20240503,131000,386297310,6430,6420,6430,6420,275
20240503,130900,384531400,6420,6420,6420,6420,0
20240503,130800,384531400,6420,6420,6420,6420,0
20240503,130700,384531400,6420,6420,6420,6420,82
20240503,130600,384004960,6420,6420,6420,6420,20
20240503,130500,383876560,6430,6430,6430,6430,0
20240503,130400,383876560,6430,6430,6430,6430,3
20240503,130300,383857270,6420,6420,6420,6420,0
20240503,130200,383857270,6420,6420,6420,6420,0
20240503,130100,383857270,6420,6420,6420,6420,0
20240503,130000,383857270,6420,6420,6420,6420,28
20240503,125900,383677510,6420,6420,6420,6420,0
20240503,125800,383677510,6420,6420,6420,6420,0
20240503,125700,383677510,6420,6420,6420,6420,0
20240503,125600,383677510,6420,6410,6420,6400,22
20240503,125500,383536520,6440,6440,6440,6440,0
20240503,125400,383536520,6440,6440,6440,6440,80
20240503,125300,383021320,6430,6430,6430,6430,0
20240503,125200,383021320,6430,6430,6430,6430,0
20240503,125100,383021320,6430,6430,6430,6430,0
20240503,125000,383021320,6430,6430,6430,6430,0
20240503,124900,383021320,6430,6430,6430,6430,31
20240503,124800,382821990,6410,6410,6410,6410,0
20240503,124700,382821990,6410,6410,6410,6410,0
20240503,124600,382821990,6410,6410,6410,6410,0
20240503,124500,382821990,6410,6410,6410,6410,0
20240503,124400,382821990,6410,6410,6410,6410,26
20240503,124300,382655330,6400,6420,6420,6400,30
20240503,124200,382462870,6410,6410,6410,6410,0
20240503,124100,382462870,6410,6410,6410,6410,0
20240503,124000,382462870,6410,6410,6410,6410,58
20240503,123900,382091090,6430,6430,6430,6430,0
20240503,123800,382091090,6430,6430,6430,6430,0
20240503,123700,382091090,6430,6420,6430,6410,7
20240503,123600,382046130,6440,6440,6440,6440,0
20240503,123500,382046130,6440,6440,6440,6440,0
20240503,123400,382046130,6440,6440,6440,6440,0
20240503,123300,382046130,6440,6440,6440,6440,100
20240503,123200,381402130,6440,6440,6440,6440,371
20240503,123100,379012890,6440,6440,6440,6440,0
20240503,123000,379012890,6440,6440,6440,6440,1
20240503,122900,379006450,6440,6440,6450,6440,356
20240503,122800,376713750,6440,6440,6440,6440,1
20240503,122700,376707310,6440,6440,6440,6440,0
20240503,122600,376707310,6440,6440,6440,6440,0
20240503,122500,376707310,6440,6420,6440,6410,6
20240503,122400,376668790,6420,6430,6430,6420,301
20240503,122300,374736110,6430,6430,6430,6430,0
20240503,122200,374736110,6430,6430,6430,6430,0
20240503,122100,374736110,6430,6440,6440,6430,310
20240503,122000,372739810,6430,6430,6430,6430,0
20240503,121900,372739810,6430,6430,6430,6430,53
20240503,121800,372399020,6430,6430,6430,6430,0
20240503,121700,372399020,6430,6430,6430,6430,7
20240503,121600,372354010,6440,6430,6440,6430,5
20240503,121500,372321840,6430,6430,6430,6430,6
20240503,121400,372283260,6430,6430,6430,6430,6
20240503,121300,372244680,6420,6420,6420,6420,0
20240503,121200,372244680,6420,6420,6420,6420,0
20240503,121100,372244680,6420,6420,6420,6420,0
20240503,121000,372244680,6420,6450,6450,6420,515
20240503,120900,368933070,6470,6470,6470,6460,156
20240503,120800,367924050,6470,6450,6480,6450,995
20240503,120700,361481830,6450,6450,6450,6450,113
20240503,120600,360752980,6460,6450,6460,6450,62
20240503,120500,360352470,6460,6460,6460,6460,285
20240503,120400,358511370,6450,6420,6450,6420,2850
20240503,120300,340143730,6400,6390,6400,6390,301
20240503,120200,338218620,6380,6380,6380,6380,0
20240503,120100,338218620,6380,6390,6390,6380,5
20240503,120000,338186710,6390,6420,6420,6390,61
20240503,115900,337796420,6420,6410,6420,6410,8
20240503,115800,337745130,6400,6390,6400,6390,42
20240503,115700,337476530,6390,6380,6390,6380,47
20240503,115600,337176500,6380,6380,6380,6380,17
20240503,115500,337068040,6370,6370,6370,6370,0
20240503,115400,337068040,6370,6370,6370,6370,0
20240503,115300,337068040,6370,6370,6370,6370,42
20240503,115200,336800500,6360,6350,6370,6350,89
20240503,115100,336234160,6360,6360,6360,6360,1
20240503,115000,336227800,6370,6370,6370,6370,0
20240503,114900,336227800,6370,6370,6370,6370,0
20240503,114800,336227800,6370,6380,6380,6370,76
20240503,114700,335743610,6380,6380,6380,6380,14
20240503,114600,335654290,6390,6380,6390,6380,127
20240503,114500,334843030,6440,6440,6440,6440,0
20240503,114400,334843030,6440,6380,6440,6380,307
20240503,114300,332870720,6370,6360,6370,6360,33
20240503,114200,332660530,6350,6350,6350,6350,1
20240503,114100,332654180,6350,6350,6350,6350,1
20240503,114000,332647830,6360,6360,6360,6360,0
20240503,113900,332647830,6360,6360,6360,6360,0
20240503,113800,332647830,6360,6360,6360,6360,0
20240503,113700,332647830,6360,6360,6360,6360,1
20240503,113600,332641470,6350,6350,6350,6350,0
20240503,113500,332641470,6350,6350,6350,6350,0
20240503,113400,332641470,6350,6340,6350,6340,429
20240503,113300,329918460,6340,6340,6340,6340,1
20240503,113200,329912120,6350,6350,6350,6350,0
20240503,113100,329912120,6350,6350,6350,6350,0
20240503,113000,329912120,6350,6350,6350,6350,0
20240503,112900,329912120,6350,6350,6350,6350,0
20240503,112800,329912120,6350,6380,6380,6350,10
20240503,112700,329848350,6400,6390,6400,6390,822
20240503,112600,324595380,6390,6390,6390,6390,0
20240503,112500,324595380,6390,6380,6390,6380,5
20240503,112400,324563470,6380,6380,6380,6380,10
20240503,112300,324499670,6390,6390,6390,6390,0
20240503,112200,324499670,6390,6390,6400,6380,39
20240503,112100,324250260,6400,6330,6400,6320,159
20240503,112000,323237720,6340,6270,6340,6270,2391
20240503,111900,308177130,6260,6260,6260,6260,0
20240503,111800,308177130,6260,6260,6260,6260,0
20240503,111700,308177130,6260,6260,6260,6260,0
20240503,111600,308177130,6260,6250,6260,6250,3724
20240503,111500,284865210,6240,6240,6240,6240,0
20240503,111400,284865210,6240,6270,6270,6240,403
20240503,111300,282346470,6260,6260,6260,6260,5
20240503,111200,282315170,6260,6260,6260,6260,0
20240503,111100,282315170,6260,6260,6260,6260,1
20240503,111000,282308910,6260,6260,6260,6260,6
20240503,110900,282271350,6250,6250,6250,6250,0
20240503,110800,282271350,6250,6250,6250,6250,0
20240503,110700,282271350,6250,6250,6260,6250,29
20240503,110600,282089920,6250,6250,6250,6250,0
20240503,110500,282089920,6250,6250,6250,6250,0
20240503,110400,282089920,6250,6250,6250,6250,0
20240503,110300,282089920,6250,6250,6250,6250,0
20240503,110200,282089920,6250,6250,6250,6250,1
20240503,110100,282083670,6250,6250,6250,6250,3
20240503,110000,282064920,6250,6250,6250,6240,35
20240503,105900,281846330,6240,6240,6240,6240,0
20240503,105800,281846330,6240,6240,6240,6240,7
20240503,105700,281802650,6250,6250,6250,6250,0
20240503,105600,281802650,6250,6250,6250,6250,0
20240503,105500,281802650,6250,6250,6250,6250,521
20240503,105400,278546400,6250,6250,6250,6250,1
20240503,105300,278540150,6250,6250,6250,6250,0
20240503,105200,278540150,6250,6250,6250,6250,20
20240503,105100,278415150,6240,6240,6240,6240,0
20240503,105000,278415150,6240,6240,6240,6240,15
20240503,104900,278321550,6240,6240,6240,6240,0
20240503,104800,278321550,6240,6240,6240,6240,0
20240503,104700,278321550,6240,6250,6250,6240,73
20240503,104600,277866020,6240,6240,6240,6240,0
20240503,104500,277866020,6240,6260,6260,6240,69
20240503,104400,277435070,6260,6260,6260,6260,0
20240503,104300,277435070,6260,6260,6260,6260,14
20240503,104200,277347430,6260,6260,6260,6260,0
20240503,104100,277347430,6260,6260,6270,6260,95
20240503,104000,276751890,6260,6260,6260,6260,0
20240503,103900,276751890,6260,6260,6260,6260,0
20240503,103800,276751890,6260,6250,6260,6250,298
20240503,103700,274889370,6250,6250,6250,6250,14
20240503,103600,274801870,6250,6250,6250,6250,4
20240503,103500,274776870,6240,6240,6240,6240,100
20240503,103400,274152870,6240,6240,6240,6240,0
20240503,103300,274152870,6240,6240,6240,6240,52
20240503,103200,273828390,6250,6250,6250,6250,0
20240503,103100,273828390,6250,6250,6250,6250,0
20240503,103000,273828390,6250,6250,6250,6250,0
20240503,102900,273828390,6250,6250,6250,6240,171
20240503,102800,272760910,6250,6250,6250,6250,15
20240503,102700,272667160,6250,6250,6250,6250,0
20240503,102600,272667160,6250,6250,6250,6250,5
20240503,102500,272635910,6240,6250,6250,6240,110
20240503,102400,271949410,6240,6250,6250,6240,12
20240503,102300,271874460,6240,6260,6260,6240,58
20240503,102200,271512200,6250,6250,6250,6250,31
20240503,102100,271318450,6270,6270,6270,6270,0
20240503,102000,271318450,6270,6270,6270,6270,47
20240503,101900,271023760,6250,6250,6260,6250,633
20240503,101800,267067180,6250,6260,6260,6250,299
20240503,101700,265197440,6260,6260,6260,6260,102
20240503,101600,264558920,6260,6260,6260,6260,0
20240503,101500,264558920,6260,6260,6260,6260,20
20240503,101400,264433720,6260,6260,6260,6260,1
20240503,101300,264427460,6270,6270,6270,6270,0
20240503,101200,264427460,6270,6270,6270,6270,50
20240503,101100,264113960,6280,6280,6280,6280,1
20240503,101000,264107680,6250,6270,6270,6250,2
20240503,100900,264095160,6300,6300,6300,6300,2
20240503,100800,264082560,6310,6310,6310,6250,825
20240503,100700,258913900,6310,6320,6320,6310,62
20240503,100600,258522610,6340,6330,6340,6330,8
20240503,100500,258471960,6330,6330,6330,6330,4
20240503,100400,258446640,6310,6300,6310,6300,108
20240503,100300,257765350,6310,6310,6310,6310,8
20240503,100200,257714870,6310,6310,6310,6310,43
20240503,100100,257443540,6340,6340,6340,6340,5
20240503,100000,257411840,6350,6320,6350,6320,324
20240503,095900,255357940,6310,6310,6310,6310,3
20240503,095800,255339010,6310,6300,6310,6300,9
20240503,095700,255282270,6310,6300,6310,6300,7
20240503,095600,255238160,6300,6360,6360,6290,790
20240503,095500,250268870,6390,6390,6390,6390,0
20240503,095400,250268870,6390,6430,6490,6210,1834
20240503,095300,238702120,6440,6260,6450,6260,2041
20240503,095200,225710800,6260,6260,6260,6260,0
20240503,095100,225710800,6260,6270,6270,6260,816
20240503,095000,220602630,6260,6270,6270,6260,12
20240503,094900,220527400,6270,6280,6280,6270,673
20240503,094800,216307420,6290,6290,6290,6290,0
20240503,094700,216307420,6290,6290,6290,6290,59
20240503,094600,215936310,6290,6290,6290,6290,8
20240503,094500,215885990,6290,6280,6290,6270,400
20240503,094400,213373820,6270,6310,6310,6270,2198
20240503,094300,199588540,6280,6320,6320,6280,166
20240503,094200,198541740,6320,6330,6330,6320,30
20240503,094100,198352020,6330,6310,6330,6310,109
20240503,094000,197663270,6310,6360,6360,6300,4285
20240503,093900,170571250,6360,6490,6490,6360,3221
20240503,093800,149793590,6510,6510,6510,6510,0
20240503,093700,149793590,6510,6510,6510,6510,0
20240503,093600,149793590,6510,6400,6510,6400,6138
20240503,093500,110019880,6400,6310,6400,6310,899
20240503,093400,104287280,6310,6300,6310,6300,3
20240503,093300,104268370,6300,6300,6300,6300,70
20240503,093200,103827370,6300,6320,6330,6300,323
20240503,093100,101786320,6320,6300,6320,6300,624
20240503,093000,97853680,6290,6260,6330,6260,77
20240503,092900,97367200,6260,6260,6260,6250,34
20240503,092800,97154460,6250,6230,6250,6230,64
20240503,092700,96754970,6230,6190,6230,6190,698
20240503,092600,92414160,6200,6200,6200,6200,112
20240503,092500,91719760,6180,6180,6180,6180,0
20240503,092400,91719760,6180,6220,6220,6180,284
20240503,092300,89960730,6240,6240,6240,6240,2
20240503,092200,89948250,6220,6200,6220,6200,225
20240503,092100,88550420,6210,6170,6210,6170,145
20240503,092000,87655170,6140,6310,6310,6140,2916
20240503,091900,69628790,6310,6460,6480,6310,665
20240503,091800,65347750,6460,6260,6500,6260,3093
20240503,091700,45365000,6260,6190,6260,6190,2917
20240503,091600,27193410,6190,6220,6250,6180,567
20240503,091500,23653850,6200,6150,6200,6140,562
20240503,091400,20179120,6150,6170,6170,6130,334
20240503,091300,18127380,6170,6090,6170,6090,2543
20240503,091200,2518000,6090,6050,6090,6050,47
20240503,091100,2232890,6040,6020,6040,6020,22
20240503,091000,2100180,6010,5970,6010,5970,159
20240503,090900,1146290,5970,5970,5970,5970,1
20240503,090800,1140320,5970,5970,5970,5970,4
20240503,090700,1116440,5970,5970,5970,5970,0
20240503,090600,1116440,5970,5970,5970,5970,0
20240503,090500,1116440,5970,5970,5970,5970,7
20240503,090400,1074650,5960,5950,5960,5950,102
20240503,090300,467740,5940,5940,5940,5940,1
20240503,090200,461800,5930,5910,5930,5910,8
20240503,090100,414400,5920,5920,5920,5920,0
20240503,090000,414400,5920,5920,5920,5920,70