KissMeData/207760/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203300,64944459590,2740,2740,2740,2740,114245
20240509,203200,64944459590,2740,2740,2740,2740,0
20240509,203100,64944459590,2740,2740,2740,2740,0
20240509,203000,64944459590,2740,2740,2740,2740,0
20240509,202900,64944459590,2740,2740,2740,2740,0
20240509,202800,64944459590,2740,2740,2740,2740,0
20240509,202700,64944459590,2740,2740,2740,2740,0
20240509,202600,64944459590,2740,2740,2740,2740,0
20240509,202500,64944459590,2740,2740,2740,2740,0
20240509,202400,64944459590,2740,2740,2740,2740,0
20240509,202300,64944459590,2740,2740,2740,2740,0
20240509,202200,64944459590,2740,2740,2740,2740,0
20240509,202100,64944459590,2740,2740,2740,2740,0
20240509,202000,64944459590,2740,2740,2740,2740,0
20240509,201900,64944459590,2740,2740,2740,2740,0
20240509,201800,64944459590,2740,2740,2740,2740,0
20240509,201700,64944459590,2740,2740,2740,2740,0
20240509,201600,64944459590,2740,2740,2740,2740,0
20240509,201500,64944459590,2740,2740,2740,2740,0
20240509,201400,64944459590,2740,2740,2740,2740,0
20240509,201300,64944459590,2740,2740,2740,2740,0
20240509,201200,64944459590,2740,2740,2740,2740,0
20240509,201100,64944459590,2740,2740,2740,2740,0
20240509,201000,64944459590,2740,2740,2740,2740,0
20240509,200900,64944459590,2740,2740,2740,2740,0
20240509,200800,64944459590,2740,2740,2740,2740,0
20240509,200700,64944459590,2740,2740,2740,2740,0
20240509,200600,64944459590,2740,2740,2740,2740,0
20240509,200500,64944459590,2740,2740,2740,2740,0
20240509,200400,64944459590,2740,2740,2740,2740,0
20240509,200300,64944459590,2740,2740,2740,2740,114245
20240509,200200,64944459590,2740,2740,2740,2740,0
20240509,200100,64944459590,2740,2740,2740,2740,0
20240509,200000,64944459590,2740,2740,2740,2740,0
20240509,195900,64944459590,2740,2740,2740,2740,0
20240509,195800,64944459590,2740,2740,2740,2740,0
20240509,195700,64944459590,2740,2740,2740,2740,0
20240509,195600,64944459590,2740,2740,2740,2740,0
20240509,195500,64944459590,2740,2740,2740,2740,0
20240509,195400,64944459590,2740,2740,2740,2740,0
20240509,195300,64944459590,2740,2740,2740,2740,0
20240509,195200,64944459590,2740,2740,2740,2740,0
20240509,195100,64944459590,2740,2740,2740,2740,0
20240509,195000,64944459590,2740,2740,2740,2740,0
20240509,194900,64944459590,2740,2740,2740,2740,0
20240509,194800,64944459590,2740,2740,2740,2740,0
20240509,194700,64944459590,2740,2740,2740,2740,0
20240509,194600,64944459590,2740,2740,2740,2740,0
20240509,194500,64944459590,2740,2740,2740,2740,0
20240509,194400,64944459590,2740,2740,2740,2740,0
20240509,194300,64944459590,2740,2740,2740,2740,0
20240509,194200,64944459590,2740,2740,2740,2740,0
20240509,194100,64944459590,2740,2740,2740,2740,0
20240509,194000,64944459590,2740,2740,2740,2740,0
20240509,193900,64944459590,2740,2740,2740,2740,0
20240509,193800,64944459590,2740,2740,2740,2740,0
20240509,193700,64944459590,2740,2740,2740,2740,0
20240509,193600,64944459590,2740,2740,2740,2740,0
20240509,193500,64944459590,2740,2740,2740,2740,0
20240509,193400,64944459590,2740,2740,2740,2740,0
20240509,193300,64944459590,2740,2740,2740,2740,114245
20240509,193200,64944459590,2740,2740,2740,2740,0
20240509,193100,64944459590,2740,2740,2740,2740,0
20240509,193000,64944459590,2740,2740,2740,2740,0
20240509,192900,64944459590,2740,2740,2740,2740,0
20240509,192800,64944459590,2740,2740,2740,2740,0
20240509,192700,64944459590,2740,2740,2740,2740,0
20240509,192600,64944459590,2740,2740,2740,2740,0
20240509,192500,64944459590,2740,2740,2740,2740,0
20240509,192400,64944459590,2740,2740,2740,2740,0
20240509,192300,64944459590,2740,2740,2740,2740,0
20240509,192200,64944459590,2740,2740,2740,2740,0
20240509,192100,64944459590,2740,2740,2740,2740,0
20240509,192000,64944459590,2740,2740,2740,2740,0
20240509,191900,64944459590,2740,2740,2740,2740,0
20240509,191800,64944459590,2740,2740,2740,2740,0
20240509,191700,64944459590,2740,2740,2740,2740,0
20240509,191600,64944459590,2740,2740,2740,2740,0
20240509,191500,64944459590,2740,2740,2740,2740,0
20240509,191400,64944459590,2740,2740,2740,2740,0
20240509,191300,64944459590,2740,2740,2740,2740,0
20240509,191200,64944459590,2740,2740,2740,2740,0
20240509,191100,64944459590,2740,2740,2740,2740,0
20240509,191000,64944459590,2740,2740,2740,2740,0
20240509,190900,64944459590,2740,2740,2740,2740,0
20240509,190800,64944459590,2740,2740,2740,2740,0
20240509,190700,64944459590,2740,2740,2740,2740,0
20240509,190600,64944459590,2740,2740,2740,2740,0
20240509,190500,64944459590,2740,2740,2740,2740,0
20240509,190400,64944459590,2740,2740,2740,2740,0
20240509,190300,64944459590,2740,2740,2740,2740,114245
20240509,190200,64944459590,2740,2740,2740,2740,0
20240509,190100,64944459590,2740,2740,2740,2740,0
20240509,190000,64944459590,2740,2740,2740,2740,0
20240509,185900,64944459590,2740,2740,2740,2740,0
20240509,185800,64944459590,2740,2740,2740,2740,0
20240509,185700,64944459590,2740,2740,2740,2740,0
20240509,185600,64944459590,2740,2740,2740,2740,0
20240509,185500,64944459590,2740,2740,2740,2740,0
20240509,185400,64944459590,2740,2740,2740,2740,0
20240509,185300,64944459590,2740,2740,2740,2740,0
20240509,185200,64944459590,2740,2740,2740,2740,0
20240509,185100,64944459590,2740,2740,2740,2740,0
20240509,185000,64944459590,2740,2740,2740,2740,0
20240509,184900,64944459590,2740,2740,2740,2740,0
20240509,184800,64944459590,2740,2740,2740,2740,0
20240509,184700,64944459590,2740,2740,2740,2740,0
20240509,184600,64944459590,2740,2740,2740,2740,0
20240509,184500,64944459590,2740,2740,2740,2740,0
20240509,184400,64944459590,2740,2740,2740,2740,0
20240509,184300,64944459590,2740,2740,2740,2740,0
20240509,184200,64944459590,2740,2740,2740,2740,0
20240509,184100,64944459590,2740,2740,2740,2740,0
20240509,184000,64944459590,2740,2740,2740,2740,0
20240509,183900,64944459590,2740,2740,2740,2740,0
20240509,183800,64944459590,2740,2740,2740,2740,0
20240509,183700,64944459590,2740,2740,2740,2740,0
20240509,183600,64944459590,2740,2740,2740,2740,0
20240509,183500,64944459590,2740,2740,2740,2740,0
20240509,183400,64944459590,2740,2740,2740,2740,0
20240509,183300,64944459590,2740,2740,2740,2740,114245
20240509,183200,64944459590,2740,2740,2740,2740,0
20240509,183100,64944459590,2740,2740,2740,2740,0
20240509,183000,64944459590,2740,2740,2740,2740,0
20240509,182900,64944459590,2740,2740,2740,2740,0
20240509,182800,64944459590,2740,2740,2740,2740,0
20240509,182700,64944459590,2740,2740,2740,2740,0
20240509,182600,64944459590,2740,2740,2740,2740,0
20240509,182500,64944459590,2740,2740,2740,2740,0
20240509,182400,64944459590,2740,2740,2740,2740,0
20240509,182300,64944459590,2740,2740,2740,2740,0
20240509,182200,64944459590,2740,2740,2740,2740,0
20240509,182100,64944459590,2740,2740,2740,2740,0
20240509,182000,64944459590,2740,2740,2740,2740,0
20240509,181900,64944459590,2740,2740,2740,2740,0
20240509,181800,64944459590,2740,2740,2740,2740,0
20240509,181700,64944459590,2740,2740,2740,2740,0
20240509,181600,64944459590,2740,2740,2740,2740,0
20240509,181500,64944459590,2740,2740,2740,2740,0
20240509,181400,64944459590,2740,2740,2740,2740,0
20240509,181300,64944459590,2740,2740,2740,2740,0
20240509,181200,64944459590,2740,2740,2740,2740,0
20240509,181100,64944459590,2740,2740,2740,2740,0
20240509,181000,64944459590,2740,2740,2740,2740,0
20240509,180900,64944459590,2740,2740,2740,2740,0
20240509,180800,64944459590,2740,2740,2740,2740,0
20240509,180700,64944459590,2740,2740,2740,2740,0
20240509,180600,64944459590,2740,2740,2740,2740,0
20240509,180500,64944459590,2740,2740,2740,2740,0
20240509,180400,64944459590,2740,2740,2740,2740,0
20240509,180300,64944459590,2740,2740,2740,2740,114245
20240509,180200,64944459590,2740,2740,2740,2740,0
20240509,180100,64944459590,2740,2740,2740,2740,0
20240509,180000,64944459590,2740,2740,2740,2740,0
20240509,175900,64944459590,2740,2740,2740,2740,0
20240509,175800,64944459590,2740,2740,2740,2740,0
20240509,175700,64944459590,2740,2740,2740,2740,0
20240509,175600,64944459590,2740,2740,2740,2740,0
20240509,175500,64944459590,2740,2740,2740,2740,0
20240509,175400,64944459590,2740,2740,2740,2740,0
20240509,175300,64944459590,2740,2740,2740,2740,0
20240509,175200,64944459590,2740,2740,2740,2740,0
20240509,175100,64944459590,2740,2740,2740,2740,0
20240509,175000,64944459590,2740,2740,2740,2740,0
20240509,174900,64944459590,2740,2740,2740,2740,0
20240509,174800,64944459590,2740,2740,2740,2740,0
20240509,174700,64944459590,2740,2740,2740,2740,0
20240509,174600,64944459590,2740,2740,2740,2740,0
20240509,174500,64944459590,2740,2740,2740,2740,0
20240509,174400,64944459590,2740,2740,2740,2740,0
20240509,174300,64944459590,2740,2740,2740,2740,0
20240509,174200,64944459590,2740,2740,2740,2740,0
20240509,174100,64944459590,2740,2740,2740,2740,0
20240509,174000,64944459590,2740,2740,2740,2740,0
20240509,173900,64944459590,2740,2740,2740,2740,0
20240509,173800,64944459590,2740,2740,2740,2740,0
20240509,173700,64944459590,2740,2740,2740,2740,0
20240509,173600,64944459590,2740,2740,2740,2740,0
20240509,173500,64944459590,2740,2740,2740,2740,0
20240509,173400,64944459590,2740,2740,2740,2740,0
20240509,173300,64944459590,2740,2740,2740,2740,114245
20240509,173200,64944459590,2740,2740,2740,2740,0
20240509,173100,64944459590,2740,2740,2740,2740,0
20240509,173000,64944459590,2740,2740,2740,2740,0
20240509,172900,64944459590,2740,2740,2740,2740,0
20240509,172800,64944459590,2740,2740,2740,2740,0
20240509,172700,64944459590,2740,2740,2740,2740,0
20240509,172600,64944459590,2740,2740,2740,2740,0
20240509,172500,64944459590,2740,2740,2740,2740,0
20240509,172400,64944459590,2740,2740,2740,2740,0
20240509,172300,64944459590,2740,2740,2740,2740,0
20240509,172200,64944459590,2740,2740,2740,2740,0
20240509,172100,64944459590,2740,2740,2740,2740,0
20240509,172000,64944459590,2740,2740,2740,2740,0
20240509,171900,64944459590,2740,2740,2740,2740,0
20240509,171800,64944459590,2740,2740,2740,2740,0
20240509,171700,64944459590,2740,2740,2740,2740,0
20240509,171600,64944459590,2740,2740,2740,2740,0
20240509,171500,64944459590,2740,2740,2740,2740,0
20240509,171400,64944459590,2740,2740,2740,2740,0
20240509,171300,64944459590,2740,2740,2740,2740,0
20240509,171200,64944459590,2740,2740,2740,2740,0
20240509,171100,64944459590,2740,2740,2740,2740,0
20240509,171000,64944459590,2740,2740,2740,2740,0
20240509,170900,64944459590,2740,2740,2740,2740,0
20240509,170800,64944459590,2740,2740,2740,2740,0
20240509,170700,64944459590,2740,2740,2740,2740,0
20240509,170600,64944459590,2740,2740,2740,2740,0
20240509,170500,64944459590,2740,2740,2740,2740,0
20240509,170400,64944459590,2740,2740,2740,2740,0
20240509,170300,64944459590,2740,2740,2740,2740,114245
20240509,170200,64944459590,2740,2740,2740,2740,0
20240509,170100,64944459590,2740,2740,2740,2740,0
20240509,170000,64944459590,2740,2740,2740,2740,0
20240509,165900,64944459590,2740,2740,2740,2740,0
20240509,165800,64944459590,2740,2740,2740,2740,0
20240509,165700,64944459590,2740,2740,2740,2740,0
20240509,165600,64944459590,2740,2740,2740,2740,0
20240509,165500,64944459590,2740,2740,2740,2740,0
20240509,165400,64944459590,2740,2740,2740,2740,0
20240509,165300,64944459590,2740,2740,2740,2740,0
20240509,165200,64944459590,2740,2740,2740,2740,0
20240509,165100,64944459590,2740,2740,2740,2740,0
20240509,165000,64944459590,2740,2740,2740,2740,0
20240509,164900,64944459590,2740,2740,2740,2740,0
20240509,164800,64944459590,2740,2740,2740,2740,0
20240509,164700,64944459590,2740,2740,2740,2740,0
20240509,164600,64944459590,2740,2740,2740,2740,0
20240509,164500,64944459590,2740,2740,2740,2740,0
20240509,164400,64944459590,2740,2740,2740,2740,0
20240509,164300,64944459590,2740,2740,2740,2740,0
20240509,164200,64944459590,2740,2740,2740,2740,0
20240509,164100,64944459590,2740,2740,2740,2740,0
20240509,164000,64944459590,2740,2740,2740,2740,0
20240509,163900,64944459590,2740,2740,2740,2740,0
20240509,163800,64944459590,2740,2740,2740,2740,0
20240509,163700,64944459590,2740,2740,2740,2740,0
20240509,163600,64944459590,2740,2740,2740,2740,0
20240509,163500,64944459590,2740,2740,2740,2740,0
20240509,163400,64944459590,2740,2740,2740,2740,0
20240509,163300,64944459590,2740,2740,2740,2740,114245
20240509,163200,64944459590,2740,2740,2740,2740,0
20240509,163100,64944459590,2740,2740,2740,2740,0
20240509,163000,64944459590,2740,2740,2740,2740,0
20240509,162900,64944459590,2740,2740,2740,2740,0
20240509,162800,64944459590,2740,2740,2740,2740,0
20240509,162700,64944459590,2740,2740,2740,2740,0
20240509,162600,64944459590,2740,2740,2740,2740,0
20240509,162500,64944459590,2740,2740,2740,2740,0
20240509,162400,64944459590,2740,2740,2740,2740,0
20240509,162300,64944459590,2740,2740,2740,2740,0
20240509,162200,64944459590,2740,2740,2740,2740,0
20240509,162100,64944459590,2740,2740,2740,2740,0
20240509,162000,64944459590,2740,2740,2740,2740,0
20240509,161900,64944459590,2740,2740,2740,2740,0
20240509,161800,64944459590,2740,2740,2740,2740,0
20240509,161700,64944459590,2740,2740,2740,2740,0
20240509,161600,64944459590,2740,2740,2740,2740,0
20240509,161500,64944459590,2740,2740,2740,2740,0
20240509,161400,64944459590,2740,2740,2740,2740,0
20240509,161300,64944459590,2740,2740,2740,2740,0
20240509,161200,64944459590,2740,2740,2740,2740,0
20240509,161100,64944459590,2740,2740,2740,2740,0
20240509,161000,64944459590,2740,2740,2740,2740,0
20240509,160900,64944459590,2740,2740,2740,2740,0
20240509,160800,64944459590,2740,2740,2740,2740,0
20240509,160700,64944459590,2740,2740,2740,2740,0
20240509,160600,64944459590,2740,2740,2740,2740,0
20240509,160500,64944459590,2740,2740,2740,2740,0
20240509,160400,64944459590,2740,2740,2740,2740,0
20240509,160300,64944459590,2740,2740,2740,2740,114245
20240509,160200,64944459590,2740,2740,2740,2740,0
20240509,160100,64944459590,2740,2740,2740,2740,0
20240509,160000,64944459590,2740,2740,2740,2740,0
20240509,155900,64944459590,2740,2740,2740,2740,0
20240509,155800,64944459590,2740,2740,2740,2740,0
20240509,155700,64944459590,2740,2740,2740,2740,0
20240509,155600,64944459590,2740,2740,2740,2740,0
20240509,155500,64944459590,2740,2740,2740,2740,0
20240509,155400,64944459590,2740,2740,2740,2740,0
20240509,155300,64944459590,2740,2740,2740,2740,0
20240509,155200,64944459590,2740,2740,2740,2740,0
20240509,155100,64944459590,2740,2740,2740,2740,0
20240509,155000,64944459590,2740,2740,2740,2740,0
20240509,154900,64944459590,2740,2740,2740,2740,0
20240509,154800,64944459590,2740,2740,2740,2740,0
20240509,154700,64944459590,2740,2740,2740,2740,0
20240509,154600,64944459590,2740,2740,2740,2740,0
20240509,154500,64944459590,2740,2740,2740,2740,0
20240509,154400,64944459590,2740,2740,2740,2740,0
20240509,154300,64944459590,2740,2740,2740,2740,0
20240509,154200,64944459590,2740,2740,2740,2740,0
20240509,154100,64944459590,2740,2740,2740,2740,0
20240509,154000,64944459590,2740,2740,2740,2740,0
20240509,153900,64944459590,2740,2740,2740,2740,0
20240509,153800,64944459590,2740,2740,2740,2740,0
20240509,153700,64944459590,2740,2740,2740,2740,0
20240509,153600,64944459590,2740,2740,2740,2740,0
20240509,153500,64944459590,2740,2740,2740,2740,0
20240509,153400,64944459590,2740,2740,2740,2740,0
20240509,153300,64944459590,2740,2740,2740,2740,114245
20240509,153200,64944459590,2740,2740,2740,2740,0
20240509,153100,64944459590,2740,2740,2740,2740,0
20240509,153000,64944459590,2740,2740,2740,2740,114245
20240509,152900,64631428290,2740,2740,2740,2740,0
20240509,152800,64631428290,2740,2740,2740,2740,0
20240509,152700,64631428290,2740,2740,2740,2740,0
20240509,152600,64631428290,2740,2740,2740,2740,0
20240509,152500,64631428290,2740,2740,2740,2740,0
20240509,152400,64631428290,2740,2740,2740,2740,0
20240509,152300,64631428290,2740,2740,2740,2740,0
20240509,152200,64631428290,2740,2740,2740,2740,0
20240509,152100,64631428290,2740,2740,2740,2740,0
20240509,152000,64631428290,2740,2740,2740,2740,0
20240509,151900,64631428290,2740,2750,2750,2735,109160
20240509,151800,64331835005,2750,2750,2755,2745,28092
20240509,151700,64254646270,2755,2755,2755,2750,11976
20240509,151600,64221695665,2755,2755,2755,2750,18918
20240509,151500,64169659820,2750,2760,2760,2750,19196
20240509,151400,64116788205,2760,2760,2760,2755,13686
20240509,151300,64079037875,2760,2760,2765,2755,3735
20240509,151200,64068722550,2765,2760,2765,2755,10812
20240509,151100,64038900180,2760,2765,2765,2755,6346
20240509,151000,64021375290,2765,2750,2765,2750,29889
20240509,150900,63939048320,2750,2755,2755,2750,15531
20240509,150800,63896302905,2755,2760,2760,2755,11350
20240509,150700,63865023825,2755,2760,2765,2755,11835
20240509,150600,63832366665,2760,2765,2765,2755,8953
20240509,150500,63807672425,2765,2760,2765,2755,6861
20240509,150400,63788732725,2760,2760,2765,2755,5327
20240509,150300,63774047145,2760,2760,2765,2760,3210
20240509,150200,63765187475,2765,2765,2765,2760,4833
20240509,150100,63751844230,2760,2765,2765,2760,10197
20240509,150000,63723673820,2765,2765,2770,2760,12890
20240509,145900,63688071820,2765,2775,2775,2760,28512
20240509,145800,63609178185,2775,2780,2780,2770,12300
20240509,145700,63575040055,2780,2780,2785,2775,6611
20240509,145600,63556668410,2780,2780,2785,2775,4879
20240509,145500,63543110280,2785,2785,2785,2775,8462
20240509,145400,63519585845,2780,2780,2785,2780,10797
20240509,145300,63489568165,2785,2785,2790,2785,5683
20240509,145200,63473739655,2785,2790,2790,2780,14456
20240509,145100,63433496895,2790,2795,2795,2785,5939
20240509,145000,63416942350,2790,2780,2795,2780,10068
20240509,144900,63388866780,2780,2780,2780,2775,5008
20240509,144800,63374945545,2780,2790,2790,2775,14811
20240509,144700,63333733000,2785,2780,2790,2775,15475
20240509,144600,63290694130,2785,2770,2785,2770,14764
20240509,144500,63249715605,2770,2755,2770,2755,32538
20240509,144400,63159897830,2755,2755,2760,2755,7867
20240509,144300,63138220855,2755,2765,2765,2750,7389
20240509,144200,63117861185,2760,2770,2770,2755,19878
20240509,144100,63063034130,2765,2770,2770,2765,3434
20240509,144000,63053528750,2770,2765,2770,2760,7173
20240509,143900,63033685490,2765,2760,2770,2755,21337
20240509,143800,62974843735,2760,2760,2770,2755,26429
20240509,143700,62901916820,2755,2770,2775,2755,18751
20240509,143600,62850162310,2770,2775,2775,2755,25815
20240509,143500,62778801720,2775,2775,2785,2770,4410
20240509,143400,62766559830,2775,2775,2785,2775,10115
20240509,143300,62738444510,2775,2780,2780,2775,5988
20240509,143200,62721823585,2775,2785,2790,2775,13324
20240509,143100,62684809165,2785,2800,2800,2780,17946
20240509,143000,62634751580,2800,2785,2800,2785,21119
20240509,142900,62575681340,2790,2790,2800,2775,15663
20240509,142800,62532006475,2790,2795,2795,2785,12615
20240509,142700,62496793250,2795,2790,2800,2785,12450
20240509,142600,62462002695,2790,2790,2790,2775,18458
20240509,142500,62410633600,2795,2800,2805,2790,26820
20240509,142400,62335615580,2800,2810,2815,2790,36136
20240509,142300,62234351755,2810,2785,2810,2775,78393
20240509,142200,62014682100,2790,2790,2795,2780,34088
20240509,142100,61919624020,2795,2805,2805,2785,31778
20240509,142000,61830882005,2800,2785,2805,2780,72381
20240509,141900,61628633820,2785,2770,2785,2770,9134
20240509,141800,61603281615,2775,2770,2775,2760,10187
20240509,141700,61575085090,2770,2765,2780,2765,14360
20240509,141600,61535305640,2765,2770,2775,2760,12439
20240509,141500,61500900155,2770,2770,2785,2765,14449
20240509,141400,61460773385,2765,2775,2775,2760,15261
20240509,141300,61418582495,2775,2785,2785,2765,29329
20240509,141200,61337115780,2780,2795,2795,2780,49739
20240509,141100,61198546555,2795,2755,2795,2755,112897
20240509,141000,60884157895,2755,2750,2760,2750,33843
20240509,140900,60790999450,2750,2750,2755,2750,7198
20240509,140800,60771198515,2750,2745,2755,2745,11532
20240509,140700,60739492460,2750,2745,2750,2740,14060
20240509,140600,60700906335,2745,2740,2745,2740,2770
20240509,140500,60693308075,2740,2740,2745,2740,5137
20240509,140400,60679232135,2740,2740,2740,2740,19533
20240509,140300,60625711715,2740,2745,2745,2740,6694
20240509,140200,60607365555,2740,2740,2745,2740,5206
20240509,140100,60593087640,2740,2740,2745,2740,4040
20240509,140000,60582013985,2740,2740,2745,2740,12350
20240509,135900,60548168460,2745,2745,2745,2745,7559
20240509,135800,60527419005,2745,2750,2750,2745,4531
20240509,135700,60514980520,2750,2745,2750,2740,9343
20240509,135600,60489309785,2745,2740,2745,2735,29909
20240509,135500,60407364955,2740,2745,2745,2740,52959
20240509,135400,60262191915,2745,2750,2755,2745,26185
20240509,135300,60190253485,2750,2755,2755,2750,9858
20240509,135200,60163140860,2755,2755,2755,2750,23835
20240509,135100,60097498010,2760,2755,2760,2755,5004
20240509,135000,60083701455,2760,2755,2760,2755,3546
20240509,134900,60073925165,2760,2755,2760,2750,6810
20240509,134800,60055162590,2750,2755,2755,2750,11078
20240509,134700,60024688095,2755,2755,2760,2750,24456
20240509,134600,59957309790,2755,2760,2765,2755,13977
20240509,134500,59918735480,2760,2765,2770,2760,5283
20240509,134400,59904132850,2765,2765,2765,2760,2159
20240509,134300,59898169835,2765,2760,2770,2760,4543
20240509,134200,59885616895,2765,2765,2775,2760,11636
20240509,134100,59853424990,2770,2780,2780,2765,13152
20240509,134000,59816929790,2775,2775,2780,2770,9366
20240509,133900,59790943720,2770,2790,2790,2765,14133
20240509,133800,59751739990,2775,2790,2790,2770,23623
20240509,133700,59685978985,2790,2790,2795,2760,40195
20240509,133600,59574356645,2790,2780,2790,2775,12890
20240509,133500,59538477445,2780,2780,2795,2775,29910
20240509,133400,59455143885,2780,2760,2780,2755,17285
20240509,133300,59407235255,2755,2765,2770,2755,19323
20240509,133200,59353900305,2765,2765,2775,2765,4262
20240509,133100,59342098220,2765,2775,2775,2765,20158
20240509,133000,59286228590,2775,2770,2775,2770,10321
20240509,132900,59257591425,2770,2765,2775,2765,30009
20240509,132800,59174501985,2770,2755,2770,2755,19609
20240509,132700,59120349950,2755,2755,2760,2750,21867
20240509,132600,59060130420,2755,2760,2760,2755,15904
20240509,132500,59016308655,2755,2760,2765,2755,9249
20240509,132400,58990778925,2760,2760,2765,2755,18535
20240509,132300,58939623300,2760,2775,2775,2755,22751
20240509,132200,58876731520,2770,2765,2770,2765,6870
20240509,132100,58857717650,2765,2775,2775,2765,8121
20240509,132000,58835253185,2770,2770,2775,2765,9641
20240509,131900,58808549170,2770,2755,2770,2755,24391
20240509,131800,58741185965,2755,2760,2760,2750,71310
20240509,131700,58544867730,2755,2780,2785,2755,108249
20240509,131600,58245520630,2780,2785,2785,2775,13893
20240509,131500,58206899345,2780,2790,2790,2780,12493
20240509,131400,58172096910,2790,2790,2790,2785,6010
20240509,131300,58155329535,2785,2790,2790,2785,4943
20240509,131200,58141556310,2785,2785,2795,2785,2850
20240509,131100,58133605770,2790,2790,2795,2785,8622
20240509,131000,58109541905,2795,2785,2795,2780,15481
20240509,130900,58066438020,2780,2785,2785,2780,8421
20240509,130800,58043011835,2785,2780,2785,2775,10857
20240509,130700,58012830885,2780,2785,2785,2775,20557
20240509,130600,57955737560,2785,2785,2785,2775,34061
20240509,130500,57861106360,2780,2795,2795,2780,79242
20240509,130400,57640086910,2795,2800,2800,2795,23705
20240509,130300,57573827680,2800,2800,2800,2795,7449
20240509,130200,57552972985,2805,2805,2805,2800,4347
20240509,130100,57540785915,2805,2800,2805,2800,2453
20240509,130000,57533917465,2805,2800,2805,2800,2635
20240509,125900,57526534270,2800,2805,2805,2800,7756
20240509,125800,57504800210,2805,2800,2805,2800,1386
20240509,125700,57500919125,2800,2805,2805,2800,466
20240509,125600,57499612445,2800,2805,2805,2800,2353
20240509,125500,57493018395,2805,2795,2805,2795,6048
20240509,125400,57476085280,2800,2805,2810,2800,11707
20240509,125300,57443303895,2805,2805,2810,2800,7997
20240509,125200,57420897270,2805,2800,2805,2800,1204
20240509,125100,57417522525,2800,2805,2805,2800,1719
20240509,125000,57412703430,2805,2800,2805,2800,4167
20240509,124900,57401017545,2805,2805,2805,2800,5385
20240509,124800,57385931750,2805,2810,2810,2805,5751
20240509,124700,57369800125,2810,2810,2810,2805,354
20240509,124600,57368807050,2810,2805,2810,2805,4356
20240509,124500,57356580880,2805,2810,2810,2805,1382
20240509,124400,57352703780,2810,2810,2815,2805,11788
20240509,124300,57319605230,2815,2815,2815,2805,3944
20240509,124200,57308522800,2810,2815,2820,2810,12861
20240509,124100,57272344520,2820,2820,2820,2815,3919
20240509,124000,57261293905,2815,2815,2820,2810,2755
20240509,123900,57253543145,2815,2805,2815,2800,4288
20240509,123800,57241496075,2800,2805,2805,2800,5972
20240509,123700,57224748935,2805,2805,2815,2805,5768
20240509,123600,57208568975,2805,2810,2810,2805,3374
20240509,123500,57199096240,2815,2810,2815,2805,3697
20240509,123400,57188706465,2810,2805,2810,2805,2995
20240509,123300,57180295105,2805,2805,2810,2805,1685
20240509,123200,57175560880,2810,2805,2810,2805,598
20240509,123100,57173881415,2810,2810,2810,2805,3474
20240509,123000,57164120690,2805,2805,2805,2800,1681
20240509,122900,57159408015,2805,2805,2810,2800,3200
20240509,122800,57150431805,2805,2805,2810,2805,4798
20240509,122700,57136973385,2805,2815,2815,2805,3403
20240509,122600,57127412165,2815,2815,2815,2810,4741
20240509,122500,57114067275,2815,2815,2815,2810,3910
20240509,122400,57103071305,2815,2825,2825,2815,11011
20240509,122300,57072043235,2825,2825,2825,2820,4539
20240509,122200,57059230420,2825,2815,2825,2815,9799
20240509,122100,57031575590,2820,2820,2825,2815,14960
20240509,122000,56989396945,2820,2815,2820,2815,7709
20240509,121900,56967681240,2815,2805,2815,2805,15379
20240509,121800,56924423245,2810,2805,2810,2800,1423
20240509,121700,56920432365,2810,2805,2810,2800,4475
20240509,121600,56907890695,2805,2805,2805,2800,1466
20240509,121500,56903782025,2805,2800,2805,2800,1576
20240509,121400,56899367190,2800,2800,2805,2795,16524
20240509,121300,56853155860,2800,2795,2800,2795,8957
20240509,121200,56828105115,2795,2800,2805,2795,4410
20240509,121100,56815768795,2800,2795,2800,2795,4724
20240509,121000,56802553015,2795,2795,2805,2795,8179
20240509,120900,56779683175,2800,2800,2810,2800,13075
20240509,120800,56743061465,2805,2805,2805,2800,556
20240509,120700,56741502840,2805,2805,2805,2800,3662
20240509,120600,56731231865,2800,2805,2805,2800,5356
20240509,120500,56716224120,2805,2810,2810,2805,2840
20240509,120400,56708255370,2810,2815,2815,2805,6058
20240509,120300,56691240055,2815,2810,2815,2805,5745
20240509,120200,56675098480,2805,2800,2805,2800,6856
20240509,120100,56655879935,2800,2805,2805,2800,3689
20240509,120000,56645533335,2805,2800,2805,2800,4195
20240509,115900,56633787280,2800,2805,2805,2795,16576
20240509,115800,56587382435,2805,2815,2815,2800,51671
20240509,115700,56442657140,2815,2805,2815,2800,18653
20240509,115600,56390394885,2805,2810,2815,2805,20232
20240509,115500,56333621275,2815,2815,2815,2810,1630
20240509,115400,56329038435,2815,2810,2820,2805,21852
20240509,115300,56267660255,2810,2815,2825,2810,10897
20240509,115200,56236990665,2815,2825,2830,2815,12970
20240509,115100,56200376190,2830,2835,2840,2825,1835
20240509,115000,56195181335,2840,2820,2840,2820,27108
20240509,114900,56118332165,2830,2810,2835,2805,39408
20240509,114800,56007427010,2810,2825,2825,2810,28327
20240509,114700,55927713575,2825,2825,2830,2820,6290
20240509,114600,55909944140,2825,2805,2825,2805,13762
20240509,114500,55871261560,2805,2835,2835,2805,53276
20240509,114400,55721344870,2830,2830,2835,2820,44694
20240509,114300,55595113075,2830,2830,2835,2825,16846
20240509,114200,55547434955,2830,2830,2840,2825,15972
20240509,114100,55502188075,2830,2835,2835,2825,38996
20240509,114000,55391793790,2835,2850,2855,2835,53609
20240509,113900,55239434915,2850,2855,2870,2845,35486
20240509,113800,55138051110,2860,2850,2860,2845,26681
20240509,113700,55061938645,2850,2870,2870,2850,91189
20240509,113600,54800926910,2870,2860,2880,2860,161458
20240509,113500,54336778090,2860,2870,2875,2860,75901
20240509,113400,54119134395,2870,2845,2880,2845,206685
20240509,113300,53526461530,2850,2850,2855,2840,35502
20240509,113200,53425358220,2850,2855,2860,2845,66667
20240509,113100,53235241850,2855,2850,2860,2845,135143
20240509,113000,52849987660,2850,2825,2850,2825,98731
20240509,112900,52569589325,2830,2825,2830,2825,11582
20240509,112800,52536867160,2830,2820,2830,2820,11432
20240509,112700,52504603535,2820,2820,2820,2815,11419
20240509,112600,52472437490,2820,2820,2820,2815,3046
20240509,112500,52463860415,2820,2820,2820,2815,3156
20240509,112400,52454960545,2815,2820,2825,2815,5165
20240509,112300,52440398340,2815,2820,2825,2815,6652
20240509,112200,52421647620,2820,2825,2825,2820,2836
20240509,112100,52413646760,2825,2825,2825,2820,15168
20240509,112000,52370858350,2820,2820,2830,2820,22555
20240509,111900,52307177120,2825,2820,2825,2820,6344
20240509,111800,52289279220,2815,2815,2820,2810,9204
20240509,111700,52263348525,2815,2815,2820,2810,13461
20240509,111600,52225493725,2820,2815,2820,2815,4883
20240509,111500,52211742850,2815,2820,2820,2815,2232
20240509,111400,52205457945,2820,2820,2820,2815,767
20240509,111300,52203297385,2815,2825,2825,2815,9337
20240509,111200,52176988485,2820,2825,2825,2820,4268
20240509,111100,52164940590,2825,2825,2825,2820,112
20240509,111000,52164624375,2825,2815,2825,2815,9432
20240509,110900,52138037670,2820,2820,2825,2815,6885
20240509,110800,52118638160,2825,2820,2825,2815,2941
20240509,110700,52110348190,2825,2815,2825,2815,7595
20240509,110600,52088942225,2815,2820,2820,2810,14888
20240509,110500,52047086875,2815,2815,2820,2810,5596
20240509,110400,52031333145,2820,2820,2825,2815,2148
20240509,110300,52025277400,2820,2825,2825,2815,22180
20240509,110200,51962728060,2825,2825,2830,2820,21532
20240509,110100,51901964715,2820,2825,2830,2820,15996
20240509,110000,51856771600,2830,2825,2830,2815,17755
20240509,105900,51806711990,2825,2825,2830,2815,23903
20240509,105800,51739272535,2830,2815,2830,2815,25132
20240509,105700,51668302100,2820,2815,2820,2810,13347
20240509,105600,51630695965,2815,2815,2815,2810,15342
20240509,105500,51587543115,2815,2810,2815,2805,15090
20240509,105400,51545135960,2810,2810,2810,2805,5088
20240509,105300,51530844780,2805,2805,2810,2800,6746
20240509,105200,51511919790,2800,2805,2805,2800,13289
20240509,105100,51474695880,2805,2800,2805,2795,17684
20240509,105000,51425162850,2800,2800,2800,2790,7755
20240509,104900,51403486420,2800,2790,2810,2785,50982
20240509,104800,51260974875,2790,2795,2795,2790,5846
20240509,104700,51244650165,2795,2795,2795,2785,21111
20240509,104600,51185766150,2795,2790,2795,2780,35119
20240509,104500,51087810875,2790,2780,2790,2775,55087
20240509,104400,50934665195,2780,2800,2800,2780,94190
20240509,104300,50672126530,2795,2805,2805,2795,15910
20240509,104200,50627579800,2800,2810,2810,2800,4710
20240509,104100,50614382005,2810,2805,2810,2795,21619
20240509,104000,50553845970,2805,2810,2810,2800,38842
20240509,103900,50444962400,2805,2805,2810,2805,6184
20240509,103800,50427605750,2810,2800,2810,2800,3877
20240509,103700,50416736550,2800,2805,2810,2800,23319
20240509,103600,50351379565,2805,2805,2810,2800,22453
20240509,103500,50288405050,2805,2805,2810,2800,18627
20240509,103400,50236158060,2805,2790,2805,2790,77153
20240509,103300,50020476415,2795,2810,2815,2795,146576
20240509,103200,49609832520,2815,2830,2830,2810,87670
20240509,103100,49362909515,2825,2840,2840,2825,28451
20240509,103000,49282360395,2830,2830,2840,2830,20414
20240509,102900,49224489170,2835,2840,2845,2830,22527
20240509,102800,49160567955,2840,2825,2845,2825,50329
20240509,102700,49018212735,2825,2840,2845,2825,39840
20240509,102600,48905337930,2845,2855,2855,2840,17171
20240509,102500,48856467050,2850,2855,2860,2850,23770
20240509,102400,48788604815,2855,2865,2865,2855,19746
20240509,102300,48732146155,2860,2870,2870,2860,34126
20240509,102200,48634453130,2870,2855,2870,2855,42259
20240509,102100,48513476475,2860,2855,2860,2850,37103
20240509,102000,48407505440,2860,2855,2860,2855,16028
20240509,101900,48361732225,2855,2855,2860,2850,32951
20240509,101800,48267688385,2855,2850,2855,2850,32044
20240509,101700,48176206795,2855,2845,2855,2840,33361
20240509,101600,48081133435,2840,2840,2845,2835,37697
20240509,101500,47974018330,2840,2845,2845,2835,14218
20240509,101400,47933633865,2845,2835,2845,2835,11178
20240509,101300,47901898890,2840,2825,2840,2820,43464
20240509,101200,47779052735,2825,2830,2830,2820,50432
20240509,101100,47636604000,2825,2825,2835,2825,36291
20240509,101000,47533967275,2825,2840,2845,2825,52797
20240509,100900,47384442085,2840,2850,2850,2840,34319
20240509,100800,47286859260,2845,2855,2860,2845,42773
20240509,100700,47164973220,2860,2860,2865,2850,35797
20240509,100600,47062704025,2860,2865,2870,2860,56233
20240509,100500,46901720255,2860,2855,2870,2855,91387
20240509,100400,46640264890,2860,2855,2860,2850,40989
20240509,100300,46523300500,2855,2835,2860,2835,87326
20240509,100200,46274516475,2840,2845,2845,2835,52763
20240509,100100,46124597315,2845,2835,2845,2830,69083
20240509,100000,45928317935,2835,2830,2840,2825,71950
20240509,095900,45724472235,2830,2835,2840,2820,180052
20240509,095800,45215358180,2835,2845,2850,2825,212944
20240509,095700,44611555345,2845,2860,2865,2840,114010
20240509,095600,44286725925,2865,2865,2870,2860,42538
20240509,095500,44164944215,2865,2865,2880,2860,104445
20240509,095400,43865298375,2860,2850,2865,2845,212884
20240509,095300,43258439330,2850,2880,2885,2850,258672
20240509,095200,42518226870,2885,2880,2890,2860,192484
20240509,095100,41965163495,2880,2905,2910,2875,159021
20240509,095000,41505541855,2905,2910,2920,2900,90402
20240509,094900,41242386510,2915,2900,2915,2900,84114
20240509,094800,40998112815,2905,2885,2915,2885,204438
20240509,094700,40404693935,2890,2905,2910,2865,477902
20240509,094600,39024589175,2905,2965,2965,2905,322827
20240509,094500,38078741745,2960,2930,2970,2930,203430
20240509,094400,37477931565,2935,2965,2975,2935,377872
20240509,094300,36362232710,2970,3010,3010,2960,632149
20240509,094200,34471800515,3005,2985,3010,2975,656009
20240509,094100,32506202420,2985,2975,2990,2975,184749
20240509,094000,31955084715,2980,2975,2980,2975,89202
20240509,093900,31689375685,2980,2980,2980,2965,153296
20240509,093800,31233559065,2980,2975,2985,2970,288238
20240509,093700,30374723950,2970,2980,2980,2965,155539
20240509,093600,29912052705,2980,2970,2980,2970,238008
20240509,093500,29203465465,2970,2950,2975,2945,125587
20240509,093400,28831488545,2950,2930,2950,2930,83137
20240509,093300,28586773775,2930,2940,2945,2920,133387
20240509,093200,28196232510,2935,2955,2965,2925,216155
20240509,093100,27559906650,2955,2960,2980,2955,131945
20240509,093000,27168853390,2960,2960,2980,2955,205347
20240509,092900,26558678435,2955,2970,2980,2950,228326
20240509,092800,25880363725,2975,2970,2985,2950,413406
20240509,092700,24650691430,2970,2945,2970,2935,109132
20240509,092600,24328101425,2940,2960,2965,2930,177011
20240509,092500,23805647985,2960,2935,2970,2930,300725
20240509,092400,22915572945,2930,2950,2955,2925,198246
20240509,092300,22331808355,2945,2940,2950,2930,165218
20240509,092200,21845755770,2945,2905,2945,2905,149726
20240509,092100,21406925130,2910,2905,2910,2900,58162
20240509,092000,21238061570,2905,2925,2935,2895,181653
20240509,091900,20708474350,2925,2910,2930,2905,122046
20240509,091800,20351798410,2910,2895,2920,2895,91398
20240509,091700,20085799225,2895,2890,2930,2890,297079
20240509,091600,19221208580,2895,2915,2915,2890,262964
20240509,091500,18459032595,2915,2925,2935,2905,274176
20240509,091400,17658354075,2925,2935,2960,2920,306360
20240509,091300,16757312255,2940,2975,2980,2925,367046
20240509,091200,15673409255,2975,2960,2995,2955,751423
20240509,091100,13436877920,2960,2950,2960,2915,468040
20240509,091000,12061126210,2950,2960,2965,2945,619888
20240509,090900,10230033645,2960,2840,2965,2830,1092479
20240509,090800,7041321355,2845,2835,2865,2825,468809
20240509,090700,5707277790,2835,2790,2845,2785,336013
20240509,090600,4760948620,2790,2765,2800,2760,143328
20240509,090500,4361849765,2765,2770,2775,2745,194267
20240509,090400,3825898760,2770,2795,2815,2760,308231
20240509,090300,2967921720,2795,2780,2825,2765,495825
20240509,090200,1584100585,2780,2765,2790,2750,125892
20240509,090100,1235567500,2765,2765,2785,2750,181529
20240509,090000,733115605,2765,2760,2790,2730,265642