KissMeData/092460/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,194600,802330565,9910,9910,9910,9910,1301
20250509,194500,802330565,9910,9910,9910,9910,0
20250509,194400,802330565,9910,9910,9910,9910,0
20250509,194300,802330565,9910,9910,9910,9910,0
20250509,194200,802330565,9910,9910,9910,9910,0
20250509,194100,802330565,9910,9910,9910,9910,0
20250509,194000,802330565,9910,9910,9910,9910,0
20250509,193900,802330565,9910,9910,9910,9910,0
20250509,193800,802330565,9910,9910,9910,9910,0
20250509,193700,802330565,9910,9910,9910,9910,0
20250509,193600,802330565,9910,9910,9910,9910,0
20250509,193500,802330565,9910,9910,9910,9910,0
20250509,193400,802330565,9910,9910,9910,9910,0
20250509,193300,802330565,9910,9910,9910,9910,0
20250509,193200,802330565,9910,9910,9910,9910,0
20250509,193100,802330565,9910,9910,9910,9910,0
20250509,193000,802330565,9910,9910,9910,9910,0
20250509,192900,802330565,9910,9910,9910,9910,0
20250509,192800,802330565,9910,9910,9910,9910,0
20250509,192700,802330565,9910,9910,9910,9910,0
20250509,192600,802330565,9910,9910,9910,9910,0
20250509,192500,802330565,9910,9910,9910,9910,0
20250509,192400,802330565,9910,9910,9910,9910,0
20250509,192300,802330565,9910,9910,9910,9910,0
20250509,192200,802330565,9910,9910,9910,9910,0
20250509,192100,802330565,9910,9910,9910,9910,0
20250509,192000,802330565,9910,9910,9910,9910,0
20250509,191900,802330565,9910,9910,9910,9910,0
20250509,191800,802330565,9910,9910,9910,9910,0
20250509,191700,802330565,9910,9910,9910,9910,0
20250509,191600,802330565,9910,9910,9910,9910,1301
20250509,191500,802330565,9910,9910,9910,9910,0
20250509,191400,802330565,9910,9910,9910,9910,0
20250509,191300,802330565,9910,9910,9910,9910,0
20250509,191200,802330565,9910,9910,9910,9910,0
20250509,191100,802330565,9910,9910,9910,9910,0
20250509,191000,802330565,9910,9910,9910,9910,0
20250509,190900,802330565,9910,9910,9910,9910,0
20250509,190800,802330565,9910,9910,9910,9910,0
20250509,190700,802330565,9910,9910,9910,9910,0
20250509,190600,802330565,9910,9910,9910,9910,0
20250509,190500,802330565,9910,9910,9910,9910,0
20250509,190400,802330565,9910,9910,9910,9910,0
20250509,190300,802330565,9910,9910,9910,9910,0
20250509,190200,802330565,9910,9910,9910,9910,0
20250509,190100,802330565,9910,9910,9910,9910,0
20250509,190000,802330565,9910,9910,9910,9910,0
20250509,185900,802330565,9910,9910,9910,9910,0
20250509,185800,802330565,9910,9910,9910,9910,0
20250509,185700,802330565,9910,9910,9910,9910,0
20250509,185600,802330565,9910,9910,9910,9910,0
20250509,185500,802330565,9910,9910,9910,9910,0
20250509,185400,802330565,9910,9910,9910,9910,0
20250509,185300,802330565,9910,9910,9910,9910,0
20250509,185200,802330565,9910,9910,9910,9910,0
20250509,185100,802330565,9910,9910,9910,9910,0
20250509,185000,802330565,9910,9910,9910,9910,0
20250509,184900,802330565,9910,9910,9910,9910,0
20250509,184800,802330565,9910,9910,9910,9910,0
20250509,184700,802330565,9910,9910,9910,9910,0
20250509,184600,802330565,9910,9910,9910,9910,1301
20250509,184500,802330565,9910,9910,9910,9910,0
20250509,184400,802330565,9910,9910,9910,9910,0
20250509,184300,802330565,9910,9910,9910,9910,0
20250509,184200,802330565,9910,9910,9910,9910,0
20250509,184100,802330565,9910,9910,9910,9910,0
20250509,184000,802330565,9910,9910,9910,9910,0
20250509,183900,802330565,9910,9910,9910,9910,0
20250509,183800,802330565,9910,9910,9910,9910,0
20250509,183700,802330565,9910,9910,9910,9910,0
20250509,183600,802330565,9910,9910,9910,9910,0
20250509,183500,802330565,9910,9910,9910,9910,0
20250509,183400,802330565,9910,9910,9910,9910,0
20250509,183300,802330565,9910,9910,9910,9910,0
20250509,183200,802330565,9910,9910,9910,9910,0
20250509,183100,802330565,9910,9910,9910,9910,0
20250509,183000,802330565,9910,9910,9910,9910,0
20250509,182900,802330565,9910,9910,9910,9910,0
20250509,182800,802330565,9910,9910,9910,9910,0
20250509,182700,802330565,9910,9910,9910,9910,0
20250509,182600,802330565,9910,9910,9910,9910,0
20250509,182500,802330565,9910,9910,9910,9910,0
20250509,182400,802330565,9910,9910,9910,9910,0
20250509,182300,802330565,9910,9910,9910,9910,0
20250509,182200,802330565,9910,9910,9910,9910,0
20250509,182100,802330565,9910,9910,9910,9910,0
20250509,182000,802330565,9910,9910,9910,9910,0
20250509,181900,802330565,9910,9910,9910,9910,0
20250509,181800,802330565,9910,9910,9910,9910,0
20250509,181700,802330565,9910,9910,9910,9910,0
20250509,181600,802330565,9910,9910,9910,9910,1301
20250509,181500,802330565,9910,9910,9910,9910,0
20250509,181400,802330565,9910,9910,9910,9910,0
20250509,181300,802330565,9910,9910,9910,9910,0
20250509,181200,802330565,9910,9910,9910,9910,0
20250509,181100,802330565,9910,9910,9910,9910,0
20250509,181000,802330565,9910,9910,9910,9910,0
20250509,180900,802330565,9910,9910,9910,9910,0
20250509,180800,802330565,9910,9910,9910,9910,0
20250509,180700,802330565,9910,9910,9910,9910,0
20250509,180600,802330565,9910,9910,9910,9910,0
20250509,180500,802330565,9910,9910,9910,9910,0
20250509,180400,802330565,9910,9910,9910,9910,0
20250509,180300,802330565,9910,9910,9910,9910,0
20250509,180200,802330565,9910,9910,9910,9910,0
20250509,180100,802330565,9910,9910,9910,9910,0
20250509,180000,802330565,9910,9910,9910,9910,0
20250509,175900,802330565,9910,9910,9910,9910,0
20250509,175800,802330565,9910,9910,9910,9910,0
20250509,175700,802330565,9910,9910,9910,9910,0
20250509,175600,802330565,9910,9910,9910,9910,0
20250509,175500,802330565,9910,9910,9910,9910,0
20250509,175400,802330565,9910,9910,9910,9910,0
20250509,175300,802330565,9910,9910,9910,9910,0
20250509,175200,802330565,9910,9910,9910,9910,0
20250509,175100,802330565,9910,9910,9910,9910,0
20250509,175000,802330565,9910,9910,9910,9910,0
20250509,174900,802330565,9910,9910,9910,9910,0
20250509,174800,802330565,9910,9910,9910,9910,0
20250509,174700,802330565,9910,9910,9910,9910,0
20250509,174600,802330565,9910,9910,9910,9910,1301
20250509,174500,802330565,9910,9910,9910,9910,0
20250509,174400,802330565,9910,9910,9910,9910,0
20250509,174300,802330565,9910,9910,9910,9910,0
20250509,174200,802330565,9910,9910,9910,9910,0
20250509,174100,802330565,9910,9910,9910,9910,0
20250509,174000,802330565,9910,9910,9910,9910,0
20250509,173900,802330565,9910,9910,9910,9910,0
20250509,173800,802330565,9910,9910,9910,9910,0
20250509,173700,802330565,9910,9910,9910,9910,0
20250509,173600,802330565,9910,9910,9910,9910,0
20250509,173500,802330565,9910,9910,9910,9910,0
20250509,173400,802330565,9910,9910,9910,9910,0
20250509,173300,802330565,9910,9910,9910,9910,0
20250509,173200,802330565,9910,9910,9910,9910,0
20250509,173100,802330565,9910,9910,9910,9910,0
20250509,173000,802330565,9910,9910,9910,9910,0
20250509,172900,802330565,9910,9910,9910,9910,0
20250509,172800,802330565,9910,9910,9910,9910,0
20250509,172700,802330565,9910,9910,9910,9910,0
20250509,172600,802330565,9910,9910,9910,9910,0
20250509,172500,802330565,9910,9910,9910,9910,0
20250509,172400,802330565,9910,9910,9910,9910,0
20250509,172300,802330565,9910,9910,9910,9910,0
20250509,172200,802330565,9910,9910,9910,9910,0
20250509,172100,802330565,9910,9910,9910,9910,0
20250509,172000,802330565,9910,9910,9910,9910,0
20250509,171900,802330565,9910,9910,9910,9910,0
20250509,171800,802330565,9910,9910,9910,9910,0
20250509,171700,802330565,9910,9910,9910,9910,0
20250509,171600,802330565,9910,9910,9910,9910,1301
20250509,171500,802330565,9910,9910,9910,9910,0
20250509,171400,802330565,9910,9910,9910,9910,0
20250509,171300,802330565,9910,9910,9910,9910,0
20250509,171200,802330565,9910,9910,9910,9910,0
20250509,171100,802330565,9910,9910,9910,9910,0
20250509,171000,802330565,9910,9910,9910,9910,0
20250509,170900,802330565,9910,9910,9910,9910,0
20250509,170800,802330565,9910,9910,9910,9910,0
20250509,170700,802330565,9910,9910,9910,9910,0
20250509,170600,802330565,9910,9910,9910,9910,0
20250509,170500,802330565,9910,9910,9910,9910,0
20250509,170400,802330565,9910,9910,9910,9910,0
20250509,170300,802330565,9910,9910,9910,9910,0
20250509,170200,802330565,9910,9910,9910,9910,0
20250509,170100,802330565,9910,9910,9910,9910,0
20250509,170000,802330565,9910,9910,9910,9910,0
20250509,165900,802330565,9910,9910,9910,9910,0
20250509,165800,802330565,9910,9910,9910,9910,0
20250509,165700,802330565,9910,9910,9910,9910,0
20250509,165600,802330565,9910,9910,9910,9910,0
20250509,165500,802330565,9910,9910,9910,9910,0
20250509,165400,802330565,9910,9910,9910,9910,0
20250509,165300,802330565,9910,9910,9910,9910,0
20250509,165200,802330565,9910,9910,9910,9910,0
20250509,165100,802330565,9910,9910,9910,9910,0
20250509,165000,802330565,9910,9910,9910,9910,0
20250509,164900,802330565,9910,9910,9910,9910,0
20250509,164800,802330565,9910,9910,9910,9910,0
20250509,164700,802330565,9910,9910,9910,9910,0
20250509,164600,802330565,9910,9910,9910,9910,1301
20250509,164500,802330565,9910,9910,9910,9910,0
20250509,164400,802330565,9910,9910,9910,9910,0
20250509,164300,802330565,9910,9910,9910,9910,0
20250509,164200,802330565,9910,9910,9910,9910,0
20250509,164100,802330565,9910,9910,9910,9910,0
20250509,164000,802330565,9910,9910,9910,9910,0
20250509,163900,802330565,9910,9910,9910,9910,0
20250509,163800,802330565,9910,9910,9910,9910,0
20250509,163700,802330565,9910,9910,9910,9910,0
20250509,163600,802330565,9910,9910,9910,9910,0
20250509,163500,802330565,9910,9910,9910,9910,0
20250509,163400,802330565,9910,9910,9910,9910,0
20250509,163300,802330565,9910,9910,9910,9910,0
20250509,163200,802330565,9910,9910,9910,9910,0
20250509,163100,802330565,9910,9910,9910,9910,0
20250509,163000,802330565,9910,9910,9910,9910,0
20250509,162900,802330565,9910,9910,9910,9910,0
20250509,162800,802330565,9910,9910,9910,9910,0
20250509,162700,802330565,9910,9910,9910,9910,0
20250509,162600,802330565,9910,9910,9910,9910,0
20250509,162500,802330565,9910,9910,9910,9910,0
20250509,162400,802330565,9910,9910,9910,9910,0
20250509,162300,802330565,9910,9910,9910,9910,0
20250509,162200,802330565,9910,9910,9910,9910,0
20250509,162100,802330565,9910,9910,9910,9910,0
20250509,162000,802330565,9910,9910,9910,9910,0
20250509,161900,802330565,9910,9910,9910,9910,0
20250509,161800,802330565,9910,9910,9910,9910,0
20250509,161700,802330565,9910,9910,9910,9910,0
20250509,161600,802330565,9910,9910,9910,9910,1301
20250509,161500,802330565,9910,9910,9910,9910,0
20250509,161400,802330565,9910,9910,9910,9910,0
20250509,161300,802330565,9910,9910,9910,9910,0
20250509,161200,802330565,9910,9910,9910,9910,0
20250509,161100,802330565,9910,9910,9910,9910,0
20250509,161000,802330565,9910,9910,9910,9910,0
20250509,160900,802330565,9910,9910,9910,9910,0
20250509,160800,802330565,9910,9910,9910,9910,0
20250509,160700,802330565,9910,9910,9910,9910,0
20250509,160600,802330565,9910,9910,9910,9910,0
20250509,160500,802330565,9910,9910,9910,9910,0
20250509,160400,802330565,9910,9910,9910,9910,0
20250509,160300,802330565,9910,9910,9910,9910,0
20250509,160200,802330565,9910,9910,9910,9910,0
20250509,160100,802330565,9910,9910,9910,9910,0
20250509,160000,802330565,9910,9910,9910,9910,0
20250509,155900,802330565,9910,9910,9910,9910,0
20250509,155800,802330565,9910,9910,9910,9910,0
20250509,155700,802330565,9910,9910,9910,9910,0
20250509,155600,802330565,9910,9910,9910,9910,0
20250509,155500,802330565,9910,9910,9910,9910,0
20250509,155400,802330565,9910,9910,9910,9910,0
20250509,155300,802330565,9910,9910,9910,9910,0
20250509,155200,802330565,9910,9910,9910,9910,0
20250509,155100,802330565,9910,9910,9910,9910,0
20250509,155000,802330565,9910,9910,9910,9910,0
20250509,154900,802330565,9910,9910,9910,9910,0
20250509,154800,802330565,9910,9910,9910,9910,0
20250509,154700,802330565,9910,9910,9910,9910,0
20250509,154600,802330565,9910,9910,9910,9910,1301
20250509,154500,802330565,9910,9910,9910,9910,0
20250509,154400,802330565,9910,9910,9910,9910,0
20250509,154300,802330565,9910,9910,9910,9910,0
20250509,154200,802330565,9910,9910,9910,9910,0
20250509,154100,802330565,9910,9910,9910,9910,0
20250509,154000,802330565,9910,9910,9910,9910,0
20250509,153900,802330565,9910,9910,9910,9910,0
20250509,153800,802330565,9910,9910,9910,9910,0
20250509,153700,802330565,9910,9910,9910,9910,0
20250509,153600,802330565,9910,9910,9910,9910,0
20250509,153500,802330565,9910,9910,9910,9910,0
20250509,153400,802330565,9910,9910,9910,9910,0
20250509,153300,802330565,9910,9910,9910,9910,0
20250509,153200,802330565,9910,9910,9910,9910,0
20250509,153100,802330565,9910,9910,9910,9910,0
20250509,153000,802330565,9910,9910,9910,9910,1301
20250509,152900,789437655,9910,9910,9910,9910,0
20250509,152800,789437655,9910,9910,9910,9910,0
20250509,152700,789437655,9910,9910,9910,9910,0
20250509,152600,789437655,9910,9910,9910,9910,0
20250509,152500,789437655,9910,9910,9910,9910,0
20250509,152400,789437655,9910,9910,9910,9910,0
20250509,152300,789437655,9910,9910,9910,9910,0
20250509,152200,789437655,9910,9910,9910,9910,0
20250509,152100,789437655,9910,9910,9910,9910,0
20250509,152000,789437655,9910,9910,9910,9910,0
20250509,151900,789437655,9910,9910,9910,9900,150
20250509,151800,787951205,9910,9910,9910,9900,101
20250509,151700,786950335,9910,9910,9910,9900,109
20250509,151600,785870195,9900,9910,9910,9900,34
20250509,151500,785533385,9910,9900,9910,9900,15
20250509,151400,785384805,9890,9890,9890,9890,0
20250509,151300,785384805,9890,9890,9890,9890,0
20250509,151200,785384805,9890,9890,9900,9890,690
20250509,151100,778554195,9900,9910,9910,9900,611
20250509,151000,772500785,9900,9910,9910,9900,79
20250509,150900,771717955,9900,9910,9910,9900,64
20250509,150800,771083745,9890,9900,9910,9880,5681
20250509,150700,714829725,9890,9900,9900,9890,797
20250509,150600,706946295,9890,9890,9890,9890,0
20250509,150500,706946295,9890,9900,9900,9890,106
20250509,150400,705897945,9900,9900,9900,9900,11
20250509,150300,705789045,9890,9890,9890,9890,642
20250509,150200,699439665,9890,9890,9890,9890,43
20250509,150100,699014395,9890,9890,9890,9890,1
20250509,150000,699004505,9900,9900,9900,9900,0
20250509,145900,699004505,9900,9900,9900,9900,0
20250509,145800,699004505,9900,9900,9900,9900,0
20250509,145700,699004505,9900,9900,9900,9900,3
20250509,145600,698974805,9890,9890,9890,9890,0
20250509,145500,698974805,9890,9890,9890,9880,264
20250509,145400,696364875,9890,9890,9890,9890,113
20250509,145300,695247305,9890,9890,9890,9890,105
20250509,145200,694208855,9890,9890,9890,9890,6
20250509,145100,694149515,9900,9900,9900,9900,5
20250509,145000,694100015,9890,9900,9900,9890,1275
20250509,144900,681478165,9900,9900,9900,9900,3
20250509,144800,681448465,9900,9890,9900,9880,56
20250509,144700,680894555,9880,9890,9890,9880,105
20250509,144600,679856155,9880,9890,9890,9880,105
20250509,144500,678817755,9880,9900,9900,9880,2418
20250509,144400,654880905,9890,9890,9890,9880,75
20250509,144300,654139185,9890,9890,9890,9890,0
20250509,144200,654139185,9890,9890,9890,9890,5
20250509,144100,654089735,9880,9890,9890,9880,657
20250509,144000,647592335,9880,9890,9890,9880,14
20250509,143900,647453885,9890,9880,9890,9880,363
20250509,143800,643867435,9870,9870,9870,9870,0
20250509,143700,643867435,9870,9870,9870,9870,0
20250509,143600,643867435,9870,9870,9870,9870,0
20250509,143500,643867435,9870,9880,9880,9870,1404
20250509,143400,629997035,9880,9880,9880,9880,0
20250509,143300,629997035,9880,9880,9880,9880,13
20250509,143200,629868595,9880,9880,9880,9880,33
20250509,143100,629542555,9880,9880,9890,9880,1242
20250509,143000,617263815,9870,9870,9870,9870,1
20250509,142900,617253945,9880,9880,9880,9870,238
20250509,142800,614902625,9870,9870,9870,9870,776
20250509,142700,607243505,9860,9870,9870,9860,105
20250509,142600,606207205,9860,9860,9860,9860,0
20250509,142500,606207205,9860,9860,9860,9860,0
20250509,142400,606207205,9860,9860,9860,9860,0
20250509,142300,606207205,9860,9860,9860,9860,0
20250509,142200,606207205,9860,9870,9870,9860,105
20250509,142100,605170905,9860,9860,9860,9860,0
20250509,142000,605170905,9860,9860,9860,9860,519
20250509,141900,600053565,9850,9850,9850,9850,0
20250509,141800,600053565,9850,9850,9850,9840,1206
20250509,141700,588175065,9840,9840,9840,9840,0
20250509,141600,588175065,9840,9840,9840,9840,0
20250509,141500,588175065,9840,9840,9840,9840,31
20250509,141400,587870025,9840,9840,9840,9840,51
20250509,141300,587368185,9840,9840,9840,9840,0
20250509,141200,587368185,9840,9840,9840,9840,1
20250509,141100,587358345,9840,9860,9860,9840,70
20250509,141000,586668615,9850,9850,9850,9850,0
20250509,140900,586668615,9850,9850,9850,9850,241
20250509,140800,584294765,9840,9840,9840,9840,0
20250509,140700,584294765,9840,9840,9840,9840,0
20250509,140600,584294765,9840,9850,9850,9840,26
20250509,140500,584038675,9840,9840,9840,9840,20
20250509,140400,583841875,9840,9840,9840,9840,0
20250509,140300,583841875,9840,9840,9840,9840,11
20250509,140200,583733635,9830,9830,9830,9830,0
20250509,140100,583733635,9830,9830,9830,9830,0
20250509,140000,583733635,9830,9850,9850,9830,110
20250509,135900,582650765,9850,9850,9850,9850,0
20250509,135800,582650765,9850,9850,9850,9850,1
20250509,135700,582640915,9830,9840,9840,9830,105
20250509,135600,581608665,9830,9830,9830,9830,0
20250509,135500,581608665,9830,9830,9830,9830,53
20250509,135400,581087675,9830,9840,9840,9830,61
20250509,135300,580487465,9830,9830,9830,9830,0
20250509,135200,580487465,9830,9830,9830,9830,0
20250509,135100,580487465,9830,9840,9850,9830,805
20250509,135000,572561255,9830,9830,9830,9830,2
20250509,134900,572541595,9830,9840,9840,9830,23
20250509,134800,572315465,9840,9840,9840,9840,4
20250509,134700,572276105,9830,9840,9840,9830,29
20250509,134600,571990755,9840,9840,9840,9830,59
20250509,134500,571410475,9840,9840,9840,9840,4
20250509,134400,571371115,9840,9840,9840,9830,125
20250509,134300,570141175,9840,9840,9840,9830,6
20250509,134200,570082145,9840,9840,9840,9840,4
20250509,134100,570042785,9840,9840,9840,9840,11
20250509,134000,569934545,9840,9840,9840,9840,4
20250509,133900,569895185,9840,9840,9840,9840,4
20250509,133800,569855825,9840,9840,9840,9840,4
20250509,133700,569816465,9840,9840,9840,9840,4
20250509,133600,569777105,9840,9840,9840,9840,0
20250509,133500,569777105,9840,9840,9840,9840,3
20250509,133400,569747585,9830,9830,9830,9830,0
20250509,133300,569747585,9830,9830,9830,9830,0
20250509,133200,569747585,9830,9830,9830,9830,0
20250509,133100,569747585,9830,9830,9830,9830,1
20250509,133000,569737755,9830,9830,9830,9830,256
20250509,132900,567221275,9830,9830,9830,9830,8
20250509,132800,567142635,9830,9820,9830,9820,10
20250509,132700,567044355,9830,9830,9830,9830,8
20250509,132600,566965715,9830,9830,9830,9820,2116
20250509,132500,546166485,9830,9830,9830,9830,1
20250509,132400,546156655,9820,9820,9830,9820,14
20250509,132300,546019055,9830,9830,9830,9830,3
20250509,132200,545989565,9820,9820,9820,9820,0
20250509,132100,545989565,9820,9820,9820,9820,0
20250509,132000,545989565,9820,9820,9820,9820,0
20250509,131900,545989565,9820,9830,9830,9820,158
20250509,131800,544437975,9830,9830,9830,9830,3
20250509,131700,544408485,9830,9820,9830,9820,22
20250509,131600,544192435,9830,9830,9830,9830,1
20250509,131500,544182605,9820,9820,9820,9820,0
20250509,131400,544182605,9820,9820,9820,9820,0
20250509,131300,544182605,9820,9820,9820,9820,0
20250509,131200,544182605,9820,9820,9820,9820,0
20250509,131100,544182605,9820,9820,9820,9820,135
20250509,131000,542856905,9830,9830,9830,9830,0
20250509,130900,542856905,9830,9820,9830,9820,5
20250509,130800,542807765,9820,9820,9820,9820,0
20250509,130700,542807765,9820,9820,9820,9820,98
20250509,130600,541845405,9830,9830,9830,9830,0
20250509,130500,541845405,9830,9830,9830,9830,1
20250509,130400,541835575,9820,9820,9820,9820,644
20250509,130300,535511495,9820,9830,9830,9820,256
20250509,130200,532997565,9820,9820,9820,9820,105
20250509,130100,531966465,9820,9820,9820,9820,0
20250509,130000,531966465,9820,9820,9820,9820,2
20250509,125900,531946825,9820,9820,9820,9820,0
20250509,125800,531946825,9820,9820,9820,9820,0
20250509,125700,531946825,9820,9820,9820,9820,0
20250509,125600,531946825,9820,9820,9820,9820,16
20250509,125500,531789705,9820,9820,9820,9820,10
20250509,125400,531691505,9820,9820,9820,9820,0
20250509,125300,531691505,9820,9820,9820,9820,0
20250509,125200,531691505,9820,9820,9820,9820,166
20250509,125100,530061385,9800,9800,9800,9800,0
20250509,125000,530061385,9800,9800,9800,9800,0
20250509,124900,530061385,9800,9800,9800,9800,0
20250509,124800,530061385,9800,9800,9800,9800,0
20250509,124700,530061385,9800,9800,9800,9800,0
20250509,124600,530061385,9800,9800,9800,9800,0
20250509,124500,530061385,9800,9800,9800,9800,0
20250509,124400,530061385,9800,9800,9800,9800,0
20250509,124300,530061385,9800,9800,9800,9800,0
20250509,124200,530061385,9800,9800,9800,9790,211
20250509,124100,527994095,9830,9830,9830,9830,0
20250509,124000,527994095,9830,9830,9830,9830,0
20250509,123900,527994095,9830,9830,9830,9830,4
20250509,123800,527954775,9800,9810,9820,9800,277
20250509,123700,525237525,9800,9800,9800,9800,6
20250509,123600,525178725,9800,9800,9800,9800,0
20250509,123500,525178725,9800,9800,9800,9800,114
20250509,123400,524061525,9800,9800,9800,9800,0
20250509,123300,524061525,9800,9800,9800,9800,0
20250509,123200,524061525,9800,9800,9800,9800,95
20250509,123100,523130525,9800,9800,9800,9800,32
20250509,123000,522816925,9800,9800,9800,9800,0
20250509,122900,522816925,9800,9800,9800,9800,0
20250509,122800,522816925,9800,9800,9800,9800,45
20250509,122700,522375925,9800,9800,9800,9800,75
20250509,122600,521640925,9800,9800,9800,9800,248
20250509,122500,519210525,9810,9810,9810,9800,22
20250509,122400,518994715,9820,9820,9820,9820,0
20250509,122300,518994715,9820,9820,9820,9820,2
20250509,122200,518975075,9820,9810,9820,9810,4
20250509,122100,518935805,9820,9820,9820,9820,4
20250509,122000,518896525,9810,9810,9810,9810,0
20250509,121900,518896525,9810,9810,9810,9810,0
20250509,121800,518896525,9810,9810,9810,9810,0
20250509,121700,518896525,9810,9810,9810,9810,0
20250509,121600,518896525,9810,9810,9810,9810,13
20250509,121500,518768995,9800,9800,9800,9800,0
20250509,121400,518768995,9800,9800,9800,9800,0
20250509,121300,518768995,9800,9800,9800,9800,15
20250509,121200,518621995,9800,9800,9800,9800,0
20250509,121100,518621995,9800,9800,9800,9800,0
20250509,121000,518621995,9800,9800,9800,9800,50
20250509,120900,518131995,9800,9800,9800,9800,1243
20250509,120800,505950595,9800,9800,9800,9800,0
20250509,120700,505950595,9800,9800,9800,9800,0
20250509,120600,505950595,9800,9810,9810,9800,63
20250509,120500,505332635,9810,9810,9810,9810,0
20250509,120400,505332635,9810,9810,9810,9810,0
20250509,120300,505332635,9810,9810,9810,9810,0
20250509,120200,505332635,9810,9800,9810,9800,332
20250509,120100,502078865,9800,9800,9800,9800,0
20250509,120000,502078865,9800,9810,9810,9800,105
20250509,115900,501048965,9810,9810,9810,9810,0
20250509,115800,501048965,9810,9810,9810,9810,0
20250509,115700,501048965,9810,9810,9810,9810,15
20250509,115600,500901815,9800,9800,9800,9800,0
20250509,115500,500901815,9800,9800,9800,9800,0
20250509,115400,500901815,9800,9800,9800,9800,0
20250509,115300,500901815,9800,9800,9800,9800,0
20250509,115200,500901815,9800,9800,9800,9800,0
20250509,115100,500901815,9800,9810,9810,9800,14
20250509,115000,500764485,9800,9810,9810,9800,315
20250509,114900,497674495,9810,9810,9810,9810,0
20250509,114800,497674495,9810,9810,9810,9810,0
20250509,114700,497674495,9810,9810,9810,9810,11
20250509,114600,497566585,9810,9820,9820,9810,200
20250509,114500,495603865,9820,9820,9820,9820,0
20250509,114400,495603865,9820,9820,9820,9820,2
20250509,114300,495584225,9820,9820,9820,9820,2
20250509,114200,495564585,9820,9820,9820,9820,4
20250509,114100,495525305,9800,9800,9800,9800,0
20250509,114000,495525305,9800,9800,9800,9800,0
20250509,113900,495525305,9800,9800,9810,9800,260
20250509,113800,492976835,9810,9810,9810,9810,3
20250509,113700,492947405,9820,9820,9820,9820,0
20250509,113600,492947405,9820,9820,9820,9810,590
20250509,113500,487157515,9820,9820,9820,9820,3
20250509,113400,487128055,9820,9820,9820,9810,44
20250509,113300,486695995,9810,9810,9810,9810,0
20250509,113200,486695995,9810,9810,9810,9810,0
20250509,113100,486695995,9810,9810,9810,9810,0
20250509,113000,486695995,9810,9810,9810,9810,475
20250509,112900,482036245,9800,9800,9800,9800,1
20250509,112800,482026445,9800,9800,9800,9800,0
20250509,112700,482026445,9800,9800,9800,9800,0
20250509,112600,482026445,9800,9800,9800,9800,22
20250509,112500,481810845,9800,9800,9800,9800,0
20250509,112400,481810845,9800,9800,9800,9800,0
20250509,112300,481810845,9800,9800,9800,9800,20
20250509,112200,481614845,9810,9810,9810,9810,1
20250509,112100,481605035,9790,9800,9800,9790,21
20250509,112000,481399435,9780,9810,9810,9780,371
20250509,111900,477769435,9790,9810,9810,9790,8
20250509,111800,477690975,9790,9790,9790,9790,0
20250509,111700,477690975,9790,9790,9790,9790,0
20250509,111600,477690975,9790,9780,9790,9780,4
20250509,111500,477651845,9780,9780,9780,9780,159
20250509,111400,476096825,9780,9780,9780,9780,0
20250509,111300,476096825,9780,9780,9780,9780,140
20250509,111200,474727625,9780,9780,9780,9780,27
20250509,111100,474463565,9780,9810,9810,9780,214
20250509,111000,472369635,9810,9810,9810,9810,6
20250509,110900,472310775,9800,9810,9810,9800,132
20250509,110800,471015915,9790,9790,9790,9790,0
20250509,110700,471015915,9790,9810,9810,9790,93
20250509,110600,470104525,9810,9810,9810,9810,6
20250509,110500,470045665,9810,9810,9810,9810,6
20250509,110400,469986805,9810,9800,9810,9800,10
20250509,110300,469888775,9800,9800,9800,9800,3
20250509,110200,469859375,9790,9790,9790,9790,0
20250509,110100,469859375,9790,9790,9790,9790,1965
20250509,110000,450622025,9790,9790,9790,9780,140
20250509,105900,449251495,9790,9810,9810,9790,19
20250509,105800,449065165,9810,9810,9810,9810,3
20250509,105700,449035735,9810,9810,9810,9810,9
20250509,105600,448947445,9810,9810,9810,9810,1
20250509,105500,448937635,9790,9790,9790,9790,55
20250509,105400,448399185,9790,9790,9790,9790,0
20250509,105300,448399185,9790,9790,9790,9780,351
20250509,105200,444962905,9810,9810,9810,9810,3
20250509,105100,444933475,9790,9790,9790,9790,0
20250509,105000,444933475,9790,9790,9790,9790,316
20250509,104900,441839835,9790,9790,9790,9790,11
20250509,104800,441732145,9790,9800,9800,9790,79
20250509,104700,440957985,9790,9810,9810,9790,187
20250509,104600,439125445,9810,9810,9810,9810,3
20250509,104500,439096015,9810,9810,9810,9800,532
20250509,104400,433877355,9810,9810,9810,9810,6
20250509,104300,433818495,9810,9800,9810,9800,27
20250509,104200,433553835,9800,9800,9800,9800,154
20250509,104100,432044635,9800,9810,9810,9800,428
20250509,104000,427850195,9810,9810,9810,9810,9
20250509,103900,427761905,9810,9810,9810,9810,3
20250509,103800,427732475,9810,9810,9810,9810,7
20250509,103700,427663805,9810,9810,9810,9800,59
20250509,103600,427085045,9810,9810,9810,9810,9
20250509,103500,426996755,9810,9810,9810,9810,8
20250509,103400,426918275,9810,9810,9810,9810,0
20250509,103300,426918275,9810,9810,9810,9810,6
20250509,103200,426859415,9810,9810,9810,9810,0
20250509,103100,426859415,9810,9790,9810,9780,51
20250509,103000,426359965,9770,9770,9770,9770,0
20250509,102900,426359965,9770,9770,9770,9770,0
20250509,102800,426359965,9770,9770,9770,9770,37
20250509,102700,425998475,9760,9760,9790,9760,71
20250509,102600,425305475,9760,9760,9760,9760,1023
20250509,102500,415320995,9760,9780,9780,9760,1015
20250509,102400,405403335,9780,9780,9780,9780,182
20250509,102300,403623375,9780,9780,9780,9780,0
20250509,102200,403623375,9780,9790,9790,9780,1720
20250509,102100,386801735,9790,9810,9810,9790,2429
20250509,102000,363016395,9800,9800,9800,9800,0
20250509,101900,363016395,9800,9800,9800,9800,0
20250509,101800,363016395,9800,9810,9810,9800,105
20250509,101700,361986395,9810,9820,9820,9810,332
20250509,101600,358729355,9840,9840,9840,9840,9
20250509,101500,358640795,9810,9810,9810,9810,0
20250509,101400,358640795,9810,9810,9810,9810,3
20250509,101300,358611365,9810,9810,9810,9810,0
20250509,101200,358611365,9810,9810,9810,9810,24
20250509,101100,358375925,9810,9810,9820,9810,419
20250509,101000,354265345,9800,9800,9800,9800,351
20250509,100900,350825545,9800,9810,9810,9800,132
20250509,100800,349530735,9810,9810,9810,9810,0
20250509,100700,349530735,9810,9810,9810,9810,324
20250509,100600,346352295,9810,9810,9810,9810,10
20250509,100500,346254195,9810,9790,9810,9790,103
20250509,100400,345245805,9790,9840,9840,9790,1243
20250509,100300,333062635,9840,9840,9840,9840,6
20250509,100200,333003595,9870,9870,9880,9850,572
20250509,100100,327356265,9860,9850,9860,9850,125
20250509,100000,326124315,9880,9830,9880,9820,834
20250509,095900,317921375,9810,9820,9820,9810,447
20250509,095800,313532055,9820,9820,9820,9820,8
20250509,095700,313453495,9840,9840,9840,9840,0
20250509,095600,313453495,9840,9840,9840,9820,248
20250509,095500,311014905,9840,9880,9880,9840,763
20250509,095400,303484795,9880,9890,9890,9880,808
20250509,095300,295493775,9880,9910,9910,9880,1563
20250509,095200,280019525,9920,9910,9930,9910,538
20250509,095100,274682715,9910,9930,9930,9910,636
20250509,095000,268373575,9920,9910,9930,9900,835
20250509,094900,260091305,9910,9910,9910,9900,109
20250509,094800,259011495,9900,9900,9910,9900,1111
20250509,094700,248007445,9900,9900,9910,9900,2069
20250509,094600,227518955,9910,9910,9910,9900,81
20250509,094500,226716905,9900,9920,9920,9890,1896
20250509,094400,207926785,9920,9880,9920,9870,2551
20250509,094300,182677595,9890,9870,9890,9860,1553
20250509,094200,167341925,9860,9840,9870,9840,2255
20250509,094100,145114115,9840,9840,9850,9840,652
20250509,094000,138698285,9840,9820,9850,9820,2749
20250509,093900,111624315,9810,9830,9830,9810,57
20250509,093800,111064935,9830,9820,9840,9820,137
20250509,093700,109717025,9830,9810,9840,9790,1858
20250509,093600,91482475,9780,9810,9820,9780,310
20250509,093500,88444485,9800,9810,9810,9800,23
20250509,093400,88218865,9820,9810,9820,9810,471
20250509,093300,83594115,9810,9810,9810,9810,18
20250509,093200,83417535,9780,9780,9780,9780,0
20250509,093100,83417535,9780,9810,9810,9780,63
20250509,093000,82801155,9780,9780,9820,9780,476
20250509,092900,78135995,9750,9780,9780,9750,1316
20250509,092800,65270605,9790,9800,9800,9790,457
20250509,092700,60792065,9800,9800,9800,9800,8
20250509,092600,60713665,9780,9790,9800,9780,236
20250509,092500,58401205,9800,9790,9800,9770,256
20250509,092400,55895245,9780,9790,9790,9780,133
20250509,092300,54593235,9790,9770,9800,9770,954
20250509,092200,45253655,9760,9770,9770,9760,31
20250509,092100,44950935,9770,9780,9780,9770,60
20250509,092000,44364155,9780,9780,9790,9780,47
20250509,091900,43904245,9780,9760,9780,9760,406
20250509,091800,39937615,9760,9760,9770,9760,106
20250509,091700,38902065,9770,9760,9780,9760,31
20250509,091600,38599135,9770,9770,9770,9770,0
20250509,091500,38599135,9770,9770,9770,9760,430
20250509,091400,34402305,9760,9760,9770,9760,20
20250509,091300,34207055,9760,9740,9780,9720,380
20250509,091200,30502955,9730,9730,9730,9730,57
20250509,091100,29948345,9710,9735,9735,9710,555
20250509,091000,24553490,9735,9735,9735,9735,22
20250509,090900,24339320,9735,9735,9735,9735,25
20250509,090800,24095945,9735,9735,9735,9735,14
20250509,090700,23959655,9735,9735,9735,9735,23
20250509,090600,23735750,9745,9745,9745,9745,4
20250509,090500,23696770,9730,9800,9800,9730,179
20250509,090400,21954060,9780,9770,9780,9770,242
20250509,090300,19587310,9770,9680,9770,9680,236
20250509,090200,17288530,9710,9680,9720,9680,567
20250509,090100,11793920,9680,9740,9770,9680,817
20250509,090000,3864010,9780,9780,9800,9780,393