KissMeData/034020/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191500,71646646520,17350,17350,17350,17350,186546
20240508,191400,71646646520,17350,17350,17350,17350,0
20240508,191300,71646646520,17350,17350,17350,17350,0
20240508,191200,71646646520,17350,17350,17350,17350,0
20240508,191100,71646646520,17350,17350,17350,17350,0
20240508,191000,71646646520,17350,17350,17350,17350,0
20240508,190900,71646646520,17350,17350,17350,17350,0
20240508,190800,71646646520,17350,17350,17350,17350,0
20240508,190700,71646646520,17350,17350,17350,17350,0
20240508,190600,71646646520,17350,17350,17350,17350,0
20240508,190500,71646646520,17350,17350,17350,17350,0
20240508,190400,71646646520,17350,17350,17350,17350,0
20240508,190300,71646646520,17350,17350,17350,17350,0
20240508,190200,71646646520,17350,17350,17350,17350,0
20240508,190100,71646646520,17350,17350,17350,17350,0
20240508,190000,71646646520,17350,17350,17350,17350,0
20240508,185900,71646646520,17350,17350,17350,17350,0
20240508,185800,71646646520,17350,17350,17350,17350,0
20240508,185700,71646646520,17350,17350,17350,17350,0
20240508,185600,71646646520,17350,17350,17350,17350,0
20240508,185500,71646646520,17350,17350,17350,17350,0
20240508,185400,71646646520,17350,17350,17350,17350,0
20240508,185300,71646646520,17350,17350,17350,17350,0
20240508,185200,71646646520,17350,17350,17350,17350,0
20240508,185100,71646646520,17350,17350,17350,17350,0
20240508,185000,71646646520,17350,17350,17350,17350,0
20240508,184900,71646646520,17350,17350,17350,17350,0
20240508,184800,71646646520,17350,17350,17350,17350,0
20240508,184700,71646646520,17350,17350,17350,17350,0
20240508,184600,71646646520,17350,17350,17350,17350,0
20240508,184500,71646646520,17350,17350,17350,17350,186546
20240508,184400,71646646520,17350,17350,17350,17350,0
20240508,184300,71646646520,17350,17350,17350,17350,0
20240508,184200,71646646520,17350,17350,17350,17350,0
20240508,184100,71646646520,17350,17350,17350,17350,0
20240508,184000,71646646520,17350,17350,17350,17350,0
20240508,183900,71646646520,17350,17350,17350,17350,0
20240508,183800,71646646520,17350,17350,17350,17350,0
20240508,183700,71646646520,17350,17350,17350,17350,0
20240508,183600,71646646520,17350,17350,17350,17350,0
20240508,183500,71646646520,17350,17350,17350,17350,0
20240508,183400,71646646520,17350,17350,17350,17350,0
20240508,183300,71646646520,17350,17350,17350,17350,0
20240508,183200,71646646520,17350,17350,17350,17350,0
20240508,183100,71646646520,17350,17350,17350,17350,0
20240508,183000,71646646520,17350,17350,17350,17350,0
20240508,182900,71646646520,17350,17350,17350,17350,0
20240508,182800,71646646520,17350,17350,17350,17350,0
20240508,182700,71646646520,17350,17350,17350,17350,0
20240508,182600,71646646520,17350,17350,17350,17350,0
20240508,182500,71646646520,17350,17350,17350,17350,0
20240508,182400,71646646520,17350,17350,17350,17350,0
20240508,182300,71646646520,17350,17350,17350,17350,0
20240508,182200,71646646520,17350,17350,17350,17350,0
20240508,182100,71646646520,17350,17350,17350,17350,0
20240508,182000,71646646520,17350,17350,17350,17350,0
20240508,181900,71646646520,17350,17350,17350,17350,0
20240508,181800,71646646520,17350,17350,17350,17350,0
20240508,181700,71646646520,17350,17350,17350,17350,0
20240508,181600,71646646520,17350,17350,17350,17350,0
20240508,181500,71646646520,17350,17350,17350,17350,186546
20240508,181400,71646646520,17350,17350,17350,17350,0
20240508,181300,71646646520,17350,17350,17350,17350,0
20240508,181200,71646646520,17350,17350,17350,17350,0
20240508,181100,71646646520,17350,17350,17350,17350,0
20240508,181000,71646646520,17350,17350,17350,17350,0
20240508,180900,71646646520,17350,17350,17350,17350,0
20240508,180800,71646646520,17350,17350,17350,17350,0
20240508,180700,71646646520,17350,17350,17350,17350,0
20240508,180600,71646646520,17350,17350,17350,17350,0
20240508,180500,71646646520,17350,17350,17350,17350,0
20240508,180400,71646646520,17350,17350,17350,17350,0
20240508,180300,71646646520,17350,17350,17350,17350,0
20240508,180200,71646646520,17350,17350,17350,17350,0
20240508,180100,71646646520,17350,17350,17350,17350,0
20240508,180000,71646646520,17350,17350,17350,17350,0
20240508,175900,71646646520,17350,17350,17350,17350,0
20240508,175800,71646646520,17350,17350,17350,17350,0
20240508,175700,71646646520,17350,17350,17350,17350,0
20240508,175600,71646646520,17350,17350,17350,17350,0
20240508,175500,71646646520,17350,17350,17350,17350,0
20240508,175400,71646646520,17350,17350,17350,17350,0
20240508,175300,71646646520,17350,17350,17350,17350,0
20240508,175200,71646646520,17350,17350,17350,17350,0
20240508,175100,71646646520,17350,17350,17350,17350,0
20240508,175000,71646646520,17350,17350,17350,17350,0
20240508,174900,71646646520,17350,17350,17350,17350,0
20240508,174800,71646646520,17350,17350,17350,17350,0
20240508,174700,71646646520,17350,17350,17350,17350,0
20240508,174600,71646646520,17350,17350,17350,17350,0
20240508,174500,71646646520,17350,17350,17350,17350,186546
20240508,174400,71646646520,17350,17350,17350,17350,0
20240508,174300,71646646520,17350,17350,17350,17350,0
20240508,174200,71646646520,17350,17350,17350,17350,0
20240508,174100,71646646520,17350,17350,17350,17350,0
20240508,174000,71646646520,17350,17350,17350,17350,0
20240508,173900,71646646520,17350,17350,17350,17350,0
20240508,173800,71646646520,17350,17350,17350,17350,0
20240508,173700,71646646520,17350,17350,17350,17350,0
20240508,173600,71646646520,17350,17350,17350,17350,0
20240508,173500,71646646520,17350,17350,17350,17350,0
20240508,173400,71646646520,17350,17350,17350,17350,0
20240508,173300,71646646520,17350,17350,17350,17350,0
20240508,173200,71646646520,17350,17350,17350,17350,0
20240508,173100,71646646520,17350,17350,17350,17350,0
20240508,173000,71646646520,17350,17350,17350,17350,0
20240508,172900,71646646520,17350,17350,17350,17350,0
20240508,172800,71646646520,17350,17350,17350,17350,0
20240508,172700,71646646520,17350,17350,17350,17350,0
20240508,172600,71646646520,17350,17350,17350,17350,0
20240508,172500,71646646520,17350,17350,17350,17350,0
20240508,172400,71646646520,17350,17350,17350,17350,0
20240508,172300,71646646520,17350,17350,17350,17350,0
20240508,172200,71646646520,17350,17350,17350,17350,0
20240508,172100,71646646520,17350,17350,17350,17350,0
20240508,172000,71646646520,17350,17350,17350,17350,0
20240508,171900,71646646520,17350,17350,17350,17350,0
20240508,171800,71646646520,17350,17350,17350,17350,0
20240508,171700,71646646520,17350,17350,17350,17350,0
20240508,171600,71646646520,17350,17350,17350,17350,0
20240508,171500,71646646520,17350,17350,17350,17350,186546
20240508,171400,71646646520,17350,17350,17350,17350,0
20240508,171300,71646646520,17350,17350,17350,17350,0
20240508,171200,71646646520,17350,17350,17350,17350,0
20240508,171100,71646646520,17350,17350,17350,17350,0
20240508,171000,71646646520,17350,17350,17350,17350,0
20240508,170900,71646646520,17350,17350,17350,17350,0
20240508,170800,71646646520,17350,17350,17350,17350,0
20240508,170700,71646646520,17350,17350,17350,17350,0
20240508,170600,71646646520,17350,17350,17350,17350,0
20240508,170500,71646646520,17350,17350,17350,17350,0
20240508,170400,71646646520,17350,17350,17350,17350,0
20240508,170300,71646646520,17350,17350,17350,17350,0
20240508,170200,71646646520,17350,17350,17350,17350,0
20240508,170100,71646646520,17350,17350,17350,17350,0
20240508,170000,71646646520,17350,17350,17350,17350,0
20240508,165900,71646646520,17350,17350,17350,17350,0
20240508,165800,71646646520,17350,17350,17350,17350,0
20240508,165700,71646646520,17350,17350,17350,17350,0
20240508,165600,71646646520,17350,17350,17350,17350,0
20240508,165500,71646646520,17350,17350,17350,17350,0
20240508,165400,71646646520,17350,17350,17350,17350,0
20240508,165300,71646646520,17350,17350,17350,17350,0
20240508,165200,71646646520,17350,17350,17350,17350,0
20240508,165100,71646646520,17350,17350,17350,17350,0
20240508,165000,71646646520,17350,17350,17350,17350,0
20240508,164900,71646646520,17350,17350,17350,17350,0
20240508,164800,71646646520,17350,17350,17350,17350,0
20240508,164700,71646646520,17350,17350,17350,17350,0
20240508,164600,71646646520,17350,17350,17350,17350,0
20240508,164500,71646646520,17350,17350,17350,17350,186546
20240508,164400,71646646520,17350,17350,17350,17350,0
20240508,164300,71646646520,17350,17350,17350,17350,0
20240508,164200,71646646520,17350,17350,17350,17350,0
20240508,164100,71646646520,17350,17350,17350,17350,0
20240508,164000,71646646520,17350,17350,17350,17350,0
20240508,163900,71646646520,17350,17350,17350,17350,0
20240508,163800,71646646520,17350,17350,17350,17350,0
20240508,163700,71646646520,17350,17350,17350,17350,0
20240508,163600,71646646520,17350,17350,17350,17350,0
20240508,163500,71646646520,17350,17350,17350,17350,0
20240508,163400,71646646520,17350,17350,17350,17350,0
20240508,163300,71646646520,17350,17350,17350,17350,0
20240508,163200,71646646520,17350,17350,17350,17350,0
20240508,163100,71646646520,17350,17350,17350,17350,0
20240508,163000,71646646520,17350,17350,17350,17350,0
20240508,162900,71646646520,17350,17350,17350,17350,0
20240508,162800,71646646520,17350,17350,17350,17350,0
20240508,162700,71646646520,17350,17350,17350,17350,0
20240508,162600,71646646520,17350,17350,17350,17350,0
20240508,162500,71646646520,17350,17350,17350,17350,0
20240508,162400,71646646520,17350,17350,17350,17350,0
20240508,162300,71646646520,17350,17350,17350,17350,0
20240508,162200,71646646520,17350,17350,17350,17350,0
20240508,162100,71646646520,17350,17350,17350,17350,0
20240508,162000,71646646520,17350,17350,17350,17350,0
20240508,161900,71646646520,17350,17350,17350,17350,0
20240508,161800,71646646520,17350,17350,17350,17350,0
20240508,161700,71646646520,17350,17350,17350,17350,0
20240508,161600,71646646520,17350,17350,17350,17350,0
20240508,161500,71646646520,17350,17350,17350,17350,186546
20240508,161400,71646646520,17350,17350,17350,17350,0
20240508,161300,71646646520,17350,17350,17350,17350,0
20240508,161200,71646646520,17350,17350,17350,17350,0
20240508,161100,71646646520,17350,17350,17350,17350,0
20240508,161000,71646646520,17350,17350,17350,17350,0
20240508,160900,71646646520,17350,17350,17350,17350,0
20240508,160800,71646646520,17350,17350,17350,17350,0
20240508,160700,71646646520,17350,17350,17350,17350,0
20240508,160600,71646646520,17350,17350,17350,17350,0
20240508,160500,71646646520,17350,17350,17350,17350,0
20240508,160400,71646646520,17350,17350,17350,17350,0
20240508,160300,71646646520,17350,17350,17350,17350,0
20240508,160200,71646646520,17350,17350,17350,17350,0
20240508,160100,71646646520,17350,17350,17350,17350,0
20240508,160000,71646646520,17350,17350,17350,17350,0
20240508,155900,71646646520,17350,17350,17350,17350,0
20240508,155800,71646646520,17350,17350,17350,17350,0
20240508,155700,71646646520,17350,17350,17350,17350,0
20240508,155600,71646646520,17350,17350,17350,17350,0
20240508,155500,71646646520,17350,17350,17350,17350,0
20240508,155400,71646646520,17350,17350,17350,17350,0
20240508,155300,71646646520,17350,17350,17350,17350,0
20240508,155200,71646646520,17350,17350,17350,17350,0
20240508,155100,71646646520,17350,17350,17350,17350,0
20240508,155000,71646646520,17350,17350,17350,17350,0
20240508,154900,71646646520,17350,17350,17350,17350,0
20240508,154800,71646646520,17350,17350,17350,17350,0
20240508,154700,71646646520,17350,17350,17350,17350,0
20240508,154600,71646646520,17350,17350,17350,17350,0
20240508,154500,71646646520,17350,17350,17350,17350,186546
20240508,154400,71646646520,17350,17350,17350,17350,0
20240508,154300,71646646520,17350,17350,17350,17350,0
20240508,154200,71646646520,17350,17350,17350,17350,0
20240508,154100,71646646520,17350,17350,17350,17350,0
20240508,154000,71646646520,17350,17350,17350,17350,0
20240508,153900,71646646520,17350,17350,17350,17350,0
20240508,153800,71646646520,17350,17350,17350,17350,0
20240508,153700,71646646520,17350,17350,17350,17350,0
20240508,153600,71646646520,17350,17350,17350,17350,0
20240508,153500,71646646520,17350,17350,17350,17350,0
20240508,153400,71646646520,17350,17350,17350,17350,0
20240508,153300,71646646520,17350,17350,17350,17350,0
20240508,153200,71646646520,17350,17350,17350,17350,0
20240508,153100,71646646520,17350,17350,17350,17350,0
20240508,153000,71646646520,17350,17350,17350,17350,186546
20240508,152900,68410073420,17320,17320,17320,17320,0
20240508,152800,68410073420,17320,17320,17320,17320,0
20240508,152700,68410073420,17320,17320,17320,17320,0
20240508,152600,68410073420,17320,17320,17320,17320,0
20240508,152500,68410073420,17320,17320,17320,17320,0
20240508,152400,68410073420,17320,17320,17320,17320,0
20240508,152300,68410073420,17320,17320,17320,17320,0
20240508,152200,68410073420,17320,17320,17320,17320,0
20240508,152100,68410073420,17320,17320,17320,17320,0
20240508,152000,68410073420,17320,17320,17320,17320,0
20240508,151900,68410073420,17320,17330,17340,17310,8388
20240508,151800,68264759930,17330,17340,17340,17320,15374
20240508,151700,67998278810,17340,17340,17340,17330,20105
20240508,151600,67649771430,17340,17330,17340,17330,12187
20240508,151500,67438467670,17330,17340,17340,17330,17600
20240508,151400,67133356670,17340,17340,17350,17330,32003
20240508,151300,66578418600,17340,17340,17340,17330,12230
20240508,151200,66366357400,17340,17340,17340,17330,16446
20240508,151100,66081237130,17340,17340,17340,17330,10661
20240508,151000,65896402170,17340,17330,17340,17320,16990
20240508,150900,65601884900,17330,17330,17330,17320,14683
20240508,150800,65347438740,17330,17320,17330,17310,25660
20240508,150700,64902913980,17320,17310,17320,17300,16433
20240508,150600,64618409080,17310,17310,17310,17300,10885
20240508,150500,64430011320,17310,17310,17310,17300,20578
20240508,150400,64073965710,17310,17300,17310,17300,5980
20240508,150300,63970458100,17300,17310,17310,17300,8867
20240508,150200,63817018610,17300,17310,17310,17300,11554
20240508,150100,63617100630,17300,17300,17310,17300,6648
20240508,150000,63502055040,17310,17310,17310,17300,9443
20240508,145900,63338649940,17300,17310,17310,17290,14239
20240508,145800,63092282190,17300,17310,17310,17300,12700
20240508,145700,62872523430,17310,17320,17320,17300,13450
20240508,145600,62639704510,17320,17330,17330,17310,22704
20240508,145500,62246441840,17330,17330,17330,17320,10261
20240508,145400,62068665950,17320,17330,17330,17320,9147
20240508,145300,61910163730,17320,17330,17330,17320,14283
20240508,145200,61662664460,17330,17330,17330,17320,9142
20240508,145100,61504259650,17330,17330,17330,17320,10697
20240508,145000,61318916980,17320,17320,17330,17310,13665
20240508,144900,61082253140,17320,17310,17320,17300,24314
20240508,144800,60661264170,17310,17310,17310,17300,10332
20240508,144700,60482442820,17300,17310,17310,17300,7682
20240508,144600,60349483120,17300,17310,17310,17300,13237
20240508,144500,60120363180,17300,17310,17310,17300,7276
20240508,144400,59994438000,17310,17300,17310,17290,31934
20240508,144300,59441944440,17290,17300,17300,17290,8608
20240508,144200,59293031080,17290,17300,17300,17290,8000
20240508,144100,59154656680,17290,17300,17300,17290,7891
20240508,144000,59018152760,17290,17300,17300,17290,8152
20240508,143900,58877132860,17290,17300,17300,17290,8332
20240508,143800,58733020860,17300,17300,17300,17290,4984
20240508,143700,58646808340,17290,17300,17300,17290,10505
20240508,143600,58465139960,17300,17300,17300,17290,6855
20240508,143500,58346575650,17290,17300,17300,17290,8979
20240508,143400,58191272900,17290,17300,17300,17290,6219
20240508,143300,58083700050,17290,17290,17300,17280,8726
20240508,143200,57932838900,17280,17290,17300,17280,7647
20240508,143100,57800622600,17280,17300,17300,17280,7568
20240508,143000,57669753850,17290,17300,17300,17280,16251
20240508,142900,57388752660,17300,17300,17300,17290,8367
20240508,142800,57244045180,17290,17300,17300,17290,8230
20240508,142700,57101709760,17290,17300,17300,17290,11147
20240508,142600,56908940500,17300,17300,17300,17290,9941
20240508,142500,56736967370,17290,17300,17300,17290,4838
20240508,142400,56653281430,17300,17300,17300,17290,13562
20240508,142300,56418741680,17290,17300,17300,17290,7954
20240508,142200,56281143400,17300,17300,17300,17290,5744
20240508,142100,56181788590,17300,17300,17300,17290,7308
20240508,142000,56055369770,17290,17300,17300,17290,6459
20240508,141900,55943645450,17300,17290,17300,17290,5139
20240508,141800,55854766110,17290,17290,17300,17280,8218
20240508,141700,55712640050,17290,17300,17300,17280,7548
20240508,141600,55582138440,17290,17300,17300,17290,9644
20240508,141500,55415356000,17290,17290,17300,17280,7407
20240508,141400,55287264560,17290,17300,17300,17280,22973
20240508,141300,54890034590,17300,17290,17300,17290,5135
20240508,141200,54801211350,17300,17300,17300,17290,5875
20240508,141100,54699588410,17300,17280,17300,17280,11403
20240508,141000,54502386740,17290,17290,17290,17280,12146
20240508,140900,54292385010,17290,17290,17290,17280,4725
20240508,140800,54210698210,17280,17280,17290,17280,5898
20240508,140700,54108737510,17280,17290,17290,17280,7027
20240508,140600,53987251020,17280,17290,17290,17280,8501
20240508,140500,53840284430,17280,17290,17290,17280,6545
20240508,140400,53727130320,17290,17290,17290,17280,7365
20240508,140300,53599801330,17290,17280,17290,17280,5037
20240508,140200,53512722440,17280,17290,17290,17280,7129
20240508,140100,53389484580,17290,17290,17290,17280,4943
20240508,140000,53304026950,17290,17290,17290,17280,8516
20240508,135900,53156825530,17290,17290,17290,17280,4705
20240508,135800,53075486230,17290,17290,17290,17280,9193
20240508,135700,52916549800,17290,17290,17290,17280,9877
20240508,135600,52745792430,17280,17290,17290,17280,4094
20240508,135500,52675037360,17280,17290,17290,17280,3721
20240508,135400,52610711590,17280,17290,17290,17280,4619
20240508,135300,52530854310,17290,17290,17290,17280,4864
20240508,135200,52446777880,17290,17290,17290,17280,2183
20240508,135100,52409038920,17280,17280,17290,17270,37130
20240508,135000,51767445580,17270,17280,17280,17270,3017
20240508,134900,51715321880,17270,17280,17280,17270,8098
20240508,134800,51575441670,17280,17280,17280,17270,1737
20240508,134700,51545430490,17280,17280,17280,17270,2548
20240508,134600,51501418620,17270,17280,17280,17270,4988
20240508,134500,51415253430,17280,17280,17280,17270,8532
20240508,134400,51267876670,17270,17270,17280,17270,3624
20240508,134300,51205266450,17270,17270,17280,17260,4232
20240508,134200,51132175290,17270,17260,17270,17260,3481
20240508,134100,51072074460,17270,17270,17280,17260,19410
20240508,134000,50736901640,17270,17270,17270,17260,2449
20240508,133900,50694614730,17270,17270,17270,17260,5587
20240508,133800,50598168190,17260,17270,17270,17260,2933
20240508,133700,50547527320,17260,17270,17270,17260,8123
20240508,133600,50407310750,17270,17270,17270,17260,4957
20240508,133500,50321729700,17270,17260,17270,17260,4271
20240508,133400,50247992270,17260,17270,17270,17260,3386
20240508,133300,50189538590,17270,17260,17270,17260,2556
20240508,133200,50145414180,17260,17270,17270,17260,13239
20240508,133100,49916888480,17270,17260,17270,17260,2363
20240508,133000,49876086050,17270,17260,17270,17260,3614
20240508,132900,49813686030,17260,17260,17270,17260,3686
20240508,132800,49750038420,17270,17260,17270,17260,5352
20240508,132700,49657648120,17260,17270,17270,17260,5745
20240508,132600,49558463200,17260,17260,17270,17250,5750
20240508,132500,49459213950,17260,17260,17270,17260,3357
20240508,132400,49401256330,17270,17260,17270,17260,7029
20240508,132300,49279929420,17260,17270,17270,17260,3920
20240508,132200,49212253810,17260,17270,17270,17260,2898
20240508,132100,49162218090,17270,17260,17270,17250,14039
20240508,132000,48919912760,17250,17250,17260,17250,6096
20240508,131900,48814714530,17250,17260,17260,17250,3881
20240508,131800,48747744930,17260,17260,17260,17250,3493
20240508,131700,48687466320,17260,17250,17260,17250,4309
20240508,131600,48613116840,17260,17250,17260,17240,29898
20240508,131500,48097364860,17240,17240,17250,17240,5701
20240508,131400,47999066660,17240,17240,17250,17230,4204
20240508,131300,47926586410,17250,17230,17250,17230,6283
20240508,131200,47818257570,17240,17230,17240,17230,1710
20240508,131100,47788784780,17240,17240,17240,17230,6122
20240508,131000,47683285200,17240,17230,17240,17230,2988
20240508,130900,47631794870,17230,17240,17240,17230,1417
20240508,130800,47607370310,17240,17230,17240,17220,2541
20240508,130700,47563582440,17230,17220,17240,17220,2804
20240508,130600,47515270590,17220,17230,17240,17220,2682
20240508,130500,47469052070,17230,17240,17250,17220,3094
20240508,130400,47415739110,17250,17230,17250,17220,4264
20240508,130300,47342232450,17230,17230,17240,17230,3586
20240508,130200,47280428620,17240,17240,17250,17230,3175
20240508,130100,47225678840,17240,17240,17250,17230,1229
20240508,130000,47204485460,17240,17200,17240,17200,9226
20240508,125900,47045457240,17200,17230,17240,17200,22792
20240508,125800,46653014050,17230,17230,17240,17230,3245
20240508,125700,46597082200,17230,17230,17240,17230,3058
20240508,125600,46544388300,17240,17250,17250,17230,6256
20240508,125500,46436538560,17250,17240,17250,17240,2424
20240508,125400,46394732470,17250,17250,17250,17230,10218
20240508,125300,46218548740,17250,17240,17260,17240,6519
20240508,125200,46106088960,17240,17240,17250,17230,17105
20240508,125100,45811199570,17240,17250,17260,17240,11620
20240508,125000,45610744870,17250,17250,17270,17250,2581
20240508,124900,45566195710,17250,17240,17270,17240,8214
20240508,124800,45424497130,17240,17270,17280,17240,17052
20240508,124700,45130150330,17270,17280,17280,17270,2813
20240508,124600,45081567080,17280,17260,17280,17260,12240
20240508,124500,44870177200,17270,17260,17270,17260,4730
20240508,124400,44788513690,17270,17270,17270,17260,1766
20240508,124300,44758021930,17260,17270,17270,17250,3848
20240508,124200,44691584800,17260,17260,17270,17250,8040
20240508,124100,44552803040,17270,17260,17270,17260,2844
20240508,124000,44503695370,17260,17260,17270,17260,2636
20240508,123900,44458177670,17260,17260,17270,17260,6711
20240508,123800,44342311620,17260,17270,17270,17260,2376
20240508,123700,44301286820,17270,17270,17280,17260,5123
20240508,123600,44212794600,17270,17270,17280,17250,34894
20240508,123500,43610171770,17260,17260,17270,17260,4862
20240508,123400,43526231570,17270,17260,17270,17260,3236
20240508,123300,43470365960,17270,17270,17270,17260,7552
20240508,123200,43339967170,17260,17250,17270,17250,7614
20240508,123100,43208559180,17260,17250,17260,17250,3417
20240508,123000,43149591960,17260,17260,17260,17250,6056
20240508,122900,43045102630,17250,17260,17260,17250,2074
20240508,122800,43009316340,17260,17260,17270,17250,9662
20240508,122700,42842544800,17260,17260,17270,17260,7007
20240508,122600,42721558310,17260,17260,17270,17260,3665
20240508,122500,42658269310,17270,17270,17270,17260,3071
20240508,122400,42605240380,17270,17260,17270,17260,3194
20240508,122300,42550101630,17270,17270,17270,17250,4352
20240508,122200,42474974900,17270,17260,17270,17260,5325
20240508,122100,42383031070,17260,17240,17260,17240,24684
20240508,122000,41957167030,17240,17240,17250,17240,2555
20240508,121900,41913110570,17240,17250,17250,17240,4266
20240508,121800,41839539620,17250,17250,17250,17240,2470
20240508,121700,41796942380,17240,17250,17250,17240,4512
20240508,121600,41719137060,17240,17240,17250,17240,5329
20240508,121500,41627252110,17240,17240,17250,17240,1456
20240508,121400,41602147880,17250,17240,17250,17240,2455
20240508,121300,41559809380,17250,17240,17250,17240,3820
20240508,121200,41493937530,17250,17250,17250,17240,2288
20240508,121100,41454480280,17250,17230,17250,17230,5094
20240508,121000,41366655630,17230,17230,17240,17230,3724
20240508,120900,41302457140,17230,17230,17240,17230,7446
20240508,120800,41174096070,17240,17230,17240,17230,1958
20240508,120700,41140348920,17240,17230,17240,17220,5439
20240508,120600,41046612300,17240,17230,17240,17230,2824
20240508,120500,40997949030,17230,17240,17250,17230,4684
20240508,120400,40917207760,17240,17250,17260,17240,4956
20240508,120300,40831695550,17250,17260,17260,17240,2633
20240508,120200,40786263520,17250,17260,17260,17250,3854
20240508,120100,40719768630,17250,17250,17260,17240,8655
20240508,120000,40570448230,17250,17250,17250,17240,19726
20240508,115900,40230210060,17240,17240,17250,17240,4797
20240508,115800,40147485380,17250,17230,17250,17230,6494
20240508,115700,40035523830,17240,17240,17250,17230,4491
20240508,115600,39958113440,17240,17250,17260,17230,11589
20240508,115500,39758290990,17250,17260,17270,17250,9528
20240508,115400,39593861030,17270,17270,17270,17260,5818
20240508,115300,39493404360,17270,17250,17270,17250,4058
20240508,115200,39423355280,17250,17250,17260,17240,5838
20240508,115100,39322622690,17250,17240,17250,17230,8371
20240508,115000,39178285050,17240,17210,17240,17210,5138
20240508,114900,39089765810,17220,17230,17240,17220,6173
20240508,114800,38983419330,17240,17250,17250,17230,3864
20240508,114700,38916802950,17250,17260,17270,17250,12094
20240508,114600,38708059760,17270,17260,17270,17260,6733
20240508,114500,38591798370,17260,17250,17270,17240,39431
20240508,114400,37911561110,17250,17220,17250,17220,30622
20240508,114300,37383786760,17220,17220,17230,17220,4117
20240508,114200,37312859190,17220,17220,17230,17210,22997
20240508,114100,36916840900,17210,17210,17220,17200,8185
20240508,114000,36775961380,17210,17220,17220,17210,4382
20240508,113900,36700514180,17210,17210,17220,17210,4913
20240508,113800,36615930370,17210,17200,17220,17200,23973
20240508,113700,36203468210,17190,17200,17200,17150,22877
20240508,113600,35810737210,17190,17190,17200,17190,4047
20240508,113500,35741153890,17200,17190,17200,17180,5868
20240508,113400,35640294000,17180,17190,17190,17180,1292
20240508,113300,35618092130,17190,17160,17190,17160,19342
20240508,113200,35285943280,17160,17160,17170,17160,5376
20240508,113100,35193662510,17160,17150,17170,17140,13263
20240508,113000,34966122670,17160,17160,17170,17140,1623
20240508,112900,34938279780,17170,17170,17170,17160,3660
20240508,112800,34875463730,17160,17160,17170,17140,11316
20240508,112700,34681393610,17150,17160,17170,17150,7582
20240508,112600,34551292330,17160,17180,17190,17160,4887
20240508,112500,34467369570,17180,17180,17190,17180,5920
20240508,112400,34365661020,17190,17190,17190,17180,1923
20240508,112300,34332609170,17180,17180,17190,17170,3502
20240508,112200,34272450140,17180,17180,17190,17170,7033
20240508,112100,34151639880,17180,17200,17200,17180,10353
20240508,112000,33973659000,17200,17190,17200,17190,830
20240508,111900,33959383940,17190,17190,17210,17180,7333
20240508,111800,33833324940,17190,17220,17220,17190,35733
20240508,111700,33218721550,17210,17210,17220,17200,15410
20240508,111600,32953522700,17210,17180,17210,17170,48302
20240508,111500,32122981760,17180,17180,17180,17170,4603
20240508,111400,32043933770,17180,17170,17180,17170,5761
20240508,111300,31944990400,17170,17190,17190,17170,14222
20240508,111200,31700633880,17190,17190,17190,17180,3622
20240508,111100,31638391770,17180,17180,17190,17170,3853
20240508,111000,31572194220,17180,17190,17190,17180,8058
20240508,110900,31433739700,17190,17180,17190,17180,3836
20240508,110800,31367808940,17180,17190,17200,17180,16021
20240508,110700,31092400430,17190,17200,17200,17190,5748
20240508,110600,30993570540,17200,17200,17200,17190,6150
20240508,110500,30887826430,17190,17190,17200,17190,3788
20240508,110400,30822689540,17190,17190,17200,17190,3773
20240508,110300,30757808060,17190,17200,17200,17190,4552
20240508,110200,30679525230,17190,17190,17200,17190,2897
20240508,110100,30629712570,17190,17190,17200,17190,3412
20240508,110000,30571047460,17190,17190,17200,17180,6120
20240508,105900,30465853700,17190,17180,17190,17170,8796
20240508,105800,30314736500,17180,17190,17190,17170,1257
20240508,105700,30293135140,17190,17180,17190,17170,5316
20240508,105600,30201800510,17190,17180,17190,17170,4376
20240508,105500,30126630660,17170,17190,17190,17170,9080
20240508,105400,29970614980,17190,17170,17190,17170,8685
20240508,105300,29821390560,17170,17160,17180,17160,1899
20240508,105200,29788784810,17170,17170,17190,17160,3464
20240508,105100,29729303280,17180,17180,17200,17180,10548
20240508,105000,29547968850,17190,17190,17200,17180,10927
20240508,104900,29360127020,17200,17180,17200,17180,19584
20240508,104800,29023532420,17180,17170,17180,17160,15150
20240508,104700,28763287940,17170,17170,17180,17160,12281
20240508,104600,28552394340,17160,17170,17180,17160,11550
20240508,104500,28354086980,17170,17140,17170,17140,17401
20240508,104400,28055565870,17140,17120,17150,17110,29671
20240508,104300,27547084470,17130,17130,17140,17120,2840
20240508,104200,27498436840,17140,17130,17140,17120,2555
20240508,104100,27454667310,17130,17140,17140,17130,937
20240508,104000,27438612810,17130,17140,17140,17120,3634
20240508,103900,27376360110,17130,17120,17140,17110,4353
20240508,103800,27301824790,17120,17150,17150,17120,13105
20240508,103700,27077208450,17140,17140,17150,17140,5347
20240508,103600,26985530100,17140,17140,17150,17140,2197
20240508,103500,26947872440,17150,17130,17150,17130,8648
20240508,103400,26799691370,17120,17120,17130,17120,952
20240508,103300,26783388950,17120,17130,17130,17120,1098
20240508,103200,26764589990,17120,17110,17130,17110,4323
20240508,103100,26690583740,17120,17120,17130,17110,14121
20240508,103000,26448839180,17120,17110,17130,17110,2258
20240508,102900,26410188760,17120,17120,17130,17110,4043
20240508,102800,26340977130,17130,17140,17140,17120,4911
20240508,102700,26256853970,17140,17140,17150,17130,11212
20240508,102600,26064696260,17140,17120,17140,17120,12238
20240508,102500,25855047210,17120,17110,17130,17110,6897
20240508,102400,25736972100,17120,17130,17130,17110,2640
20240508,102300,25691774980,17130,17110,17130,17110,3636
20240508,102200,25629517090,17120,17120,17130,17100,10225
20240508,102100,25454492820,17120,17110,17130,17110,3153
20240508,102000,25400509800,17120,17120,17120,17110,3575
20240508,101900,25339322660,17110,17120,17130,17110,3204
20240508,101800,25284472000,17120,17130,17130,17110,3328
20240508,101700,25227493490,17120,17120,17130,17120,2475
20240508,101600,25185117350,17130,17120,17130,17110,7181
20240508,101500,25062174030,17120,17090,17120,17080,29649
20240508,101400,24555156390,17080,17080,17090,17080,5967
20240508,101300,24453225310,17080,17060,17080,17050,6583
20240508,101200,24340899800,17060,17050,17060,17050,3403
20240508,101100,24282869430,17060,17060,17060,17050,4743
20240508,101000,24201982610,17050,17060,17070,17050,3200
20240508,100900,24147388540,17060,17070,17080,17060,7413
20240508,100800,24020880900,17070,17070,17080,17060,1663
20240508,100700,23992494110,17060,17070,17080,17060,4849
20240508,100600,23909729910,17080,17070,17090,17070,11490
20240508,100500,23713508720,17080,17060,17080,17060,4048
20240508,100400,23644416170,17060,17070,17070,17060,5233
20240508,100300,23555112480,17070,17060,17070,17060,2478
20240508,100200,23512834500,17070,17060,17070,17060,8539
20240508,100100,23367156750,17060,17070,17080,17060,5728
20240508,100000,23269385360,17070,17060,17080,17060,4084
20240508,095900,23199665530,17070,17100,17110,17060,19686
20240508,095800,22863385300,17100,17090,17110,17090,8797
20240508,095700,22712957780,17090,17100,17100,17090,4967
20240508,095600,22628063750,17090,17080,17100,17080,10952
20240508,095500,22440938420,17080,17080,17080,17070,2595
20240508,095400,22396636270,17070,17070,17080,17060,6235
20240508,095300,22290208860,17070,17050,17070,17050,1769
20240508,095200,22260023840,17050,17080,17080,17050,6091
20240508,095100,22156071200,17080,17070,17080,17060,2466
20240508,095000,22113968370,17070,17050,17100,17050,11693
20240508,094900,21914315130,17050,17040,17060,17040,5677
20240508,094800,21817548400,17040,17020,17050,17020,11935
20240508,094700,21614231820,17030,17030,17040,17010,8923
20240508,094600,21462310420,17030,17020,17050,17010,17916
20240508,094500,21157386130,17020,17040,17040,17020,12258
20240508,094400,20948683810,17030,17050,17050,17030,21621
20240508,094300,20580235830,17050,17070,17070,17050,29776
20240508,094200,20072330630,17070,17070,17080,17060,7132
20240508,094100,19950607970,17070,17090,17090,17070,6275
20240508,094000,19843442150,17090,17090,17100,17080,10696
20240508,093900,19660633480,17100,17090,17100,17090,4475
20240508,093800,19584145090,17100,17100,17110,17090,6212
20240508,093700,19477923160,17110,17100,17110,17090,5965
20240508,093600,19375911770,17090,17100,17100,17080,4209
20240508,093500,19303971600,17100,17070,17100,17060,16035
20240508,093400,19030232010,17080,17090,17090,17070,26133
20240508,093300,18583869730,17080,17100,17100,17080,9853
20240508,093200,18415456230,17110,17110,17120,17100,9442
20240508,093100,18253911340,17110,17120,17120,17100,7958
20240508,093000,18117767080,17110,17100,17120,17100,6147
20240508,092900,18012599450,17120,17120,17140,17090,3747
20240508,092800,17948506820,17100,17100,17150,17090,24201
20240508,092700,17534358520,17100,17100,17100,17090,3609
20240508,092600,17472650410,17100,17100,17110,17090,2526
20240508,092500,17429453040,17100,17070,17120,17060,14787
20240508,092400,17176656620,17070,17070,17080,17060,11700
20240508,092300,16976951180,17080,17090,17100,17070,49335
20240508,092200,16134219260,17100,17110,17110,17090,8337
20240508,092100,15991655370,17100,17110,17120,17100,10568
20240508,092000,15810867790,17110,17120,17130,17100,8999
20240508,091900,15656884980,17120,17170,17170,17120,15704
20240508,091800,15387638510,17170,17150,17170,17140,12041
20240508,091700,15181076440,17150,17130,17160,17120,12507
20240508,091600,14966710000,17130,17090,17150,17090,21452
20240508,091500,14599630500,17090,17090,17100,17080,24594
20240508,091400,14179383730,17100,17120,17120,17090,10021
20240508,091300,14008011630,17110,17100,17120,17080,30193
20240508,091200,13492066990,17090,17100,17150,17090,35699
20240508,091100,12881115830,17110,17100,17110,17060,28299
20240508,091000,12397715380,17100,17160,17160,17070,39588
20240508,090900,11720363450,17150,17180,17180,17150,45580
20240508,090800,10937878110,17170,17230,17230,17170,64442
20240508,090700,9828989110,17230,17210,17240,17200,33627
20240508,090600,9249962480,17210,17250,17250,17200,78635
20240508,090500,7895845540,17250,17290,17290,17230,55946
20240508,090400,6930422790,17280,17290,17310,17250,84673
20240508,090300,5467403440,17300,17270,17300,17250,74374
20240508,090200,4182197650,17270,17170,17280,17160,97384
20240508,090100,2503280970,17170,17080,17170,17030,44055
20240508,090000,1749436690,17070,17040,17090,16970,93502