KissMeData/257720/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,204800,258591920310,20200,20200,20200,20200,3738
20240509,204700,258591920310,20200,20200,20200,20200,0
20240509,204600,258591920310,20200,20200,20200,20200,0
20240509,204500,258591920310,20200,20200,20200,20200,0
20240509,204400,258591920310,20200,20200,20200,20200,0
20240509,204300,258591920310,20200,20200,20200,20200,0
20240509,204200,258591920310,20200,20200,20200,20200,0
20240509,204100,258591920310,20200,20200,20200,20200,0
20240509,204000,258591920310,20200,20200,20200,20200,0
20240509,203900,258591920310,20200,20200,20200,20200,0
20240509,203800,258591920310,20200,20200,20200,20200,0
20240509,203700,258591920310,20200,20200,20200,20200,0
20240509,203600,258591920310,20200,20200,20200,20200,0
20240509,203500,258591920310,20200,20200,20200,20200,0
20240509,203400,258591920310,20200,20200,20200,20200,0
20240509,203300,258591920310,20200,20200,20200,20200,0
20240509,203200,258591920310,20200,20200,20200,20200,0
20240509,203100,258591920310,20200,20200,20200,20200,0
20240509,203000,258591920310,20200,20200,20200,20200,0
20240509,202900,258591920310,20200,20200,20200,20200,0
20240509,202800,258591920310,20200,20200,20200,20200,0
20240509,202700,258591920310,20200,20200,20200,20200,0
20240509,202600,258591920310,20200,20200,20200,20200,0
20240509,202500,258591920310,20200,20200,20200,20200,0
20240509,202400,258591920310,20200,20200,20200,20200,0
20240509,202300,258591920310,20200,20200,20200,20200,0
20240509,202200,258591920310,20200,20200,20200,20200,0
20240509,202100,258591920310,20200,20200,20200,20200,0
20240509,202000,258591920310,20200,20200,20200,20200,0
20240509,201900,258591920310,20200,20200,20200,20200,0
20240509,201800,258591920310,20200,20200,20200,20200,3738
20240509,201700,258591920310,20200,20200,20200,20200,0
20240509,201600,258591920310,20200,20200,20200,20200,0
20240509,201500,258591920310,20200,20200,20200,20200,0
20240509,201400,258591920310,20200,20200,20200,20200,0
20240509,201300,258591920310,20200,20200,20200,20200,0
20240509,201200,258591920310,20200,20200,20200,20200,0
20240509,201100,258591920310,20200,20200,20200,20200,0
20240509,201000,258591920310,20200,20200,20200,20200,0
20240509,200900,258591920310,20200,20200,20200,20200,0
20240509,200800,258591920310,20200,20200,20200,20200,0
20240509,200700,258591920310,20200,20200,20200,20200,0
20240509,200600,258591920310,20200,20200,20200,20200,0
20240509,200500,258591920310,20200,20200,20200,20200,0
20240509,200400,258591920310,20200,20200,20200,20200,0
20240509,200300,258591920310,20200,20200,20200,20200,0
20240509,200200,258591920310,20200,20200,20200,20200,0
20240509,200100,258591920310,20200,20200,20200,20200,0
20240509,200000,258591920310,20200,20200,20200,20200,0
20240509,195900,258591920310,20200,20200,20200,20200,0
20240509,195800,258591920310,20200,20200,20200,20200,0
20240509,195700,258591920310,20200,20200,20200,20200,0
20240509,195600,258591920310,20200,20200,20200,20200,0
20240509,195500,258591920310,20200,20200,20200,20200,0
20240509,195400,258591920310,20200,20200,20200,20200,0
20240509,195300,258591920310,20200,20200,20200,20200,0
20240509,195200,258591920310,20200,20200,20200,20200,0
20240509,195100,258591920310,20200,20200,20200,20200,0
20240509,195000,258591920310,20200,20200,20200,20200,0
20240509,194900,258591920310,20200,20200,20200,20200,0
20240509,194800,258591920310,20200,20200,20200,20200,3738
20240509,194700,258591920310,20200,20200,20200,20200,0
20240509,194600,258591920310,20200,20200,20200,20200,0
20240509,194500,258591920310,20200,20200,20200,20200,0
20240509,194400,258591920310,20200,20200,20200,20200,0
20240509,194300,258591920310,20200,20200,20200,20200,0
20240509,194200,258591920310,20200,20200,20200,20200,0
20240509,194100,258591920310,20200,20200,20200,20200,0
20240509,194000,258591920310,20200,20200,20200,20200,0
20240509,193900,258591920310,20200,20200,20200,20200,0
20240509,193800,258591920310,20200,20200,20200,20200,0
20240509,193700,258591920310,20200,20200,20200,20200,0
20240509,193600,258591920310,20200,20200,20200,20200,0
20240509,193500,258591920310,20200,20200,20200,20200,0
20240509,193400,258591920310,20200,20200,20200,20200,0
20240509,193300,258591920310,20200,20200,20200,20200,0
20240509,193200,258591920310,20200,20200,20200,20200,0
20240509,193100,258591920310,20200,20200,20200,20200,0
20240509,193000,258591920310,20200,20200,20200,20200,0
20240509,192900,258591920310,20200,20200,20200,20200,0
20240509,192800,258591920310,20200,20200,20200,20200,0
20240509,192700,258591920310,20200,20200,20200,20200,0
20240509,192600,258591920310,20200,20200,20200,20200,0
20240509,192500,258591920310,20200,20200,20200,20200,0
20240509,192400,258591920310,20200,20200,20200,20200,0
20240509,192300,258591920310,20200,20200,20200,20200,0
20240509,192200,258591920310,20200,20200,20200,20200,0
20240509,192100,258591920310,20200,20200,20200,20200,0
20240509,192000,258591920310,20200,20200,20200,20200,0
20240509,191900,258591920310,20200,20200,20200,20200,0
20240509,191800,258591920310,20200,20200,20200,20200,3738
20240509,191700,258591920310,20200,20200,20200,20200,0
20240509,191600,258591920310,20200,20200,20200,20200,0
20240509,191500,258591920310,20200,20200,20200,20200,0
20240509,191400,258591920310,20200,20200,20200,20200,0
20240509,191300,258591920310,20200,20200,20200,20200,0
20240509,191200,258591920310,20200,20200,20200,20200,0
20240509,191100,258591920310,20200,20200,20200,20200,0
20240509,191000,258591920310,20200,20200,20200,20200,0
20240509,190900,258591920310,20200,20200,20200,20200,0
20240509,190800,258591920310,20200,20200,20200,20200,0
20240509,190700,258591920310,20200,20200,20200,20200,0
20240509,190600,258591920310,20200,20200,20200,20200,0
20240509,190500,258591920310,20200,20200,20200,20200,0
20240509,190400,258591920310,20200,20200,20200,20200,0
20240509,190300,258591920310,20200,20200,20200,20200,0
20240509,190200,258591920310,20200,20200,20200,20200,0
20240509,190100,258591920310,20200,20200,20200,20200,0
20240509,190000,258591920310,20200,20200,20200,20200,0
20240509,185900,258591920310,20200,20200,20200,20200,0
20240509,185800,258591920310,20200,20200,20200,20200,0
20240509,185700,258591920310,20200,20200,20200,20200,0
20240509,185600,258591920310,20200,20200,20200,20200,0
20240509,185500,258591920310,20200,20200,20200,20200,0
20240509,185400,258591920310,20200,20200,20200,20200,0
20240509,185300,258591920310,20200,20200,20200,20200,0
20240509,185200,258591920310,20200,20200,20200,20200,0
20240509,185100,258591920310,20200,20200,20200,20200,0
20240509,185000,258591920310,20200,20200,20200,20200,0
20240509,184900,258591920310,20200,20200,20200,20200,0
20240509,184800,258591920310,20200,20200,20200,20200,3738
20240509,184700,258591920310,20200,20200,20200,20200,0
20240509,184600,258591920310,20200,20200,20200,20200,0
20240509,184500,258591920310,20200,20200,20200,20200,0
20240509,184400,258591920310,20200,20200,20200,20200,0
20240509,184300,258591920310,20200,20200,20200,20200,0
20240509,184200,258591920310,20200,20200,20200,20200,0
20240509,184100,258591920310,20200,20200,20200,20200,0
20240509,184000,258591920310,20200,20200,20200,20200,0
20240509,183900,258591920310,20200,20200,20200,20200,0
20240509,183800,258591920310,20200,20200,20200,20200,0
20240509,183700,258591920310,20200,20200,20200,20200,0
20240509,183600,258591920310,20200,20200,20200,20200,0
20240509,183500,258591920310,20200,20200,20200,20200,0
20240509,183400,258591920310,20200,20200,20200,20200,0
20240509,183300,258591920310,20200,20200,20200,20200,0
20240509,183200,258591920310,20200,20200,20200,20200,0
20240509,183100,258591920310,20200,20200,20200,20200,0
20240509,183000,258591920310,20200,20200,20200,20200,0
20240509,182900,258591920310,20200,20200,20200,20200,0
20240509,182800,258591920310,20200,20200,20200,20200,0
20240509,182700,258591920310,20200,20200,20200,20200,0
20240509,182600,258591920310,20200,20200,20200,20200,0
20240509,182500,258591920310,20200,20200,20200,20200,0
20240509,182400,258591920310,20200,20200,20200,20200,0
20240509,182300,258591920310,20200,20200,20200,20200,0
20240509,182200,258591920310,20200,20200,20200,20200,0
20240509,182100,258591920310,20200,20200,20200,20200,0
20240509,182000,258591920310,20200,20200,20200,20200,0
20240509,181900,258591920310,20200,20200,20200,20200,0
20240509,181800,258591920310,20200,20200,20200,20200,3738
20240509,181700,258591920310,20200,20200,20200,20200,0
20240509,181600,258591920310,20200,20200,20200,20200,0
20240509,181500,258591920310,20200,20200,20200,20200,0
20240509,181400,258591920310,20200,20200,20200,20200,0
20240509,181300,258591920310,20200,20200,20200,20200,0
20240509,181200,258591920310,20200,20200,20200,20200,0
20240509,181100,258591920310,20200,20200,20200,20200,0
20240509,181000,258591920310,20200,20200,20200,20200,0
20240509,180900,258591920310,20200,20200,20200,20200,0
20240509,180800,258591920310,20200,20200,20200,20200,0
20240509,180700,258591920310,20200,20200,20200,20200,0
20240509,180600,258591920310,20200,20200,20200,20200,0
20240509,180500,258591920310,20200,20200,20200,20200,0
20240509,180400,258591920310,20200,20200,20200,20200,0
20240509,180300,258591920310,20200,20200,20200,20200,0
20240509,180200,258591920310,20200,20200,20200,20200,0
20240509,180100,258591920310,20200,20200,20200,20200,0
20240509,180000,258591920310,20200,20200,20200,20200,0
20240509,175900,258591920310,20200,20200,20200,20200,0
20240509,175800,258591920310,20200,20200,20200,20200,0
20240509,175700,258591920310,20200,20200,20200,20200,0
20240509,175600,258591920310,20200,20200,20200,20200,0
20240509,175500,258591920310,20200,20200,20200,20200,0
20240509,175400,258591920310,20200,20200,20200,20200,0
20240509,175300,258591920310,20200,20200,20200,20200,0
20240509,175200,258591920310,20200,20200,20200,20200,0
20240509,175100,258591920310,20200,20200,20200,20200,0
20240509,175000,258591920310,20200,20200,20200,20200,0
20240509,174900,258591920310,20200,20200,20200,20200,0
20240509,174800,258591920310,20200,20200,20200,20200,3738
20240509,174700,258591920310,20200,20200,20200,20200,0
20240509,174600,258591920310,20200,20200,20200,20200,0
20240509,174500,258591920310,20200,20200,20200,20200,0
20240509,174400,258591920310,20200,20200,20200,20200,0
20240509,174300,258591920310,20200,20200,20200,20200,0
20240509,174200,258591920310,20200,20200,20200,20200,0
20240509,174100,258591920310,20200,20200,20200,20200,0
20240509,174000,258591920310,20200,20200,20200,20200,0
20240509,173900,258591920310,20200,20200,20200,20200,0
20240509,173800,258591920310,20200,20200,20200,20200,0
20240509,173700,258591920310,20200,20200,20200,20200,0
20240509,173600,258591920310,20200,20200,20200,20200,0
20240509,173500,258591920310,20200,20200,20200,20200,0
20240509,173400,258591920310,20200,20200,20200,20200,0
20240509,173300,258591920310,20200,20200,20200,20200,0
20240509,173200,258591920310,20200,20200,20200,20200,0
20240509,173100,258591920310,20200,20200,20200,20200,0
20240509,173000,258591920310,20200,20200,20200,20200,0
20240509,172900,258591920310,20200,20200,20200,20200,0
20240509,172800,258591920310,20200,20200,20200,20200,0
20240509,172700,258591920310,20200,20200,20200,20200,0
20240509,172600,258591920310,20200,20200,20200,20200,0
20240509,172500,258591920310,20200,20200,20200,20200,0
20240509,172400,258591920310,20200,20200,20200,20200,0
20240509,172300,258591920310,20200,20200,20200,20200,0
20240509,172200,258591920310,20200,20200,20200,20200,0
20240509,172100,258591920310,20200,20200,20200,20200,0
20240509,172000,258591920310,20200,20200,20200,20200,0
20240509,171900,258591920310,20200,20200,20200,20200,0
20240509,171800,258591920310,20200,20200,20200,20200,3738
20240509,171700,258591920310,20200,20200,20200,20200,0
20240509,171600,258591920310,20200,20200,20200,20200,0
20240509,171500,258591920310,20200,20200,20200,20200,0
20240509,171400,258591920310,20200,20200,20200,20200,0
20240509,171300,258591920310,20200,20200,20200,20200,0
20240509,171200,258591920310,20200,20200,20200,20200,0
20240509,171100,258591920310,20200,20200,20200,20200,0
20240509,171000,258591920310,20200,20200,20200,20200,0
20240509,170900,258591920310,20200,20200,20200,20200,0
20240509,170800,258591920310,20200,20200,20200,20200,0
20240509,170700,258591920310,20200,20200,20200,20200,0
20240509,170600,258591920310,20200,20200,20200,20200,0
20240509,170500,258591920310,20200,20200,20200,20200,0
20240509,170400,258591920310,20200,20200,20200,20200,0
20240509,170300,258591920310,20200,20200,20200,20200,0
20240509,170200,258591920310,20200,20200,20200,20200,0
20240509,170100,258591920310,20200,20200,20200,20200,0
20240509,170000,258591920310,20200,20200,20200,20200,0
20240509,165900,258591920310,20200,20200,20200,20200,0
20240509,165800,258591920310,20200,20200,20200,20200,0
20240509,165700,258591920310,20200,20200,20200,20200,0
20240509,165600,258591920310,20200,20200,20200,20200,0
20240509,165500,258591920310,20200,20200,20200,20200,0
20240509,165400,258591920310,20200,20200,20200,20200,0
20240509,165300,258591920310,20200,20200,20200,20200,0
20240509,165200,258591920310,20200,20200,20200,20200,0
20240509,165100,258591920310,20200,20200,20200,20200,0
20240509,165000,258591920310,20200,20200,20200,20200,0
20240509,164900,258591920310,20200,20200,20200,20200,0
20240509,164800,258591920310,20200,20200,20200,20200,3738
20240509,164700,258591920310,20200,20200,20200,20200,0
20240509,164600,258591920310,20200,20200,20200,20200,0
20240509,164500,258591920310,20200,20200,20200,20200,0
20240509,164400,258591920310,20200,20200,20200,20200,0
20240509,164300,258591920310,20200,20200,20200,20200,0
20240509,164200,258591920310,20200,20200,20200,20200,0
20240509,164100,258591920310,20200,20200,20200,20200,0
20240509,164000,258591920310,20200,20200,20200,20200,0
20240509,163900,258591920310,20200,20200,20200,20200,0
20240509,163800,258591920310,20200,20200,20200,20200,0
20240509,163700,258591920310,20200,20200,20200,20200,0
20240509,163600,258591920310,20200,20200,20200,20200,0
20240509,163500,258591920310,20200,20200,20200,20200,0
20240509,163400,258591920310,20200,20200,20200,20200,0
20240509,163300,258591920310,20200,20200,20200,20200,0
20240509,163200,258591920310,20200,20200,20200,20200,0
20240509,163100,258591920310,20200,20200,20200,20200,0
20240509,163000,258591920310,20200,20200,20200,20200,0
20240509,162900,258591920310,20200,20200,20200,20200,0
20240509,162800,258591920310,20200,20200,20200,20200,0
20240509,162700,258591920310,20200,20200,20200,20200,0
20240509,162600,258591920310,20200,20200,20200,20200,0
20240509,162500,258591920310,20200,20200,20200,20200,0
20240509,162400,258591920310,20200,20200,20200,20200,0
20240509,162300,258591920310,20200,20200,20200,20200,0
20240509,162200,258591920310,20200,20200,20200,20200,0
20240509,162100,258591920310,20200,20200,20200,20200,0
20240509,162000,258591920310,20200,20200,20200,20200,0
20240509,161900,258591920310,20200,20200,20200,20200,0
20240509,161800,258591920310,20200,20200,20200,20200,3738
20240509,161700,258591920310,20200,20200,20200,20200,0
20240509,161600,258591920310,20200,20200,20200,20200,0
20240509,161500,258591920310,20200,20200,20200,20200,0
20240509,161400,258591920310,20200,20200,20200,20200,0
20240509,161300,258591920310,20200,20200,20200,20200,0
20240509,161200,258591920310,20200,20200,20200,20200,0
20240509,161100,258591920310,20200,20200,20200,20200,0
20240509,161000,258591920310,20200,20200,20200,20200,0
20240509,160900,258591920310,20200,20200,20200,20200,0
20240509,160800,258591920310,20200,20200,20200,20200,0
20240509,160700,258591920310,20200,20200,20200,20200,0
20240509,160600,258591920310,20200,20200,20200,20200,0
20240509,160500,258591920310,20200,20200,20200,20200,0
20240509,160400,258591920310,20200,20200,20200,20200,0
20240509,160300,258591920310,20200,20200,20200,20200,0
20240509,160200,258591920310,20200,20200,20200,20200,0
20240509,160100,258591920310,20200,20200,20200,20200,0
20240509,160000,258591920310,20200,20200,20200,20200,0
20240509,155900,258591920310,20200,20200,20200,20200,0
20240509,155800,258591920310,20200,20200,20200,20200,0
20240509,155700,258591920310,20200,20200,20200,20200,0
20240509,155600,258591920310,20200,20200,20200,20200,0
20240509,155500,258591920310,20200,20200,20200,20200,0
20240509,155400,258591920310,20200,20200,20200,20200,0
20240509,155300,258591920310,20200,20200,20200,20200,0
20240509,155200,258591920310,20200,20200,20200,20200,0
20240509,155100,258591920310,20200,20200,20200,20200,0
20240509,155000,258591920310,20200,20200,20200,20200,0
20240509,154900,258591920310,20200,20200,20200,20200,0
20240509,154800,258591920310,20200,20200,20200,20200,3738
20240509,154700,258591920310,20200,20200,20200,20200,0
20240509,154600,258591920310,20200,20200,20200,20200,0
20240509,154500,258591920310,20200,20200,20200,20200,0
20240509,154400,258591920310,20200,20200,20200,20200,0
20240509,154300,258591920310,20200,20200,20200,20200,0
20240509,154200,258591920310,20200,20200,20200,20200,0
20240509,154100,258591920310,20200,20200,20200,20200,0
20240509,154000,258591920310,20200,20200,20200,20200,0
20240509,153900,258591920310,20200,20200,20200,20200,0
20240509,153800,258591920310,20200,20200,20200,20200,0
20240509,153700,258591920310,20200,20200,20200,20200,0
20240509,153600,258591920310,20200,20200,20200,20200,0
20240509,153500,258591920310,20200,20200,20200,20200,0
20240509,153400,258591920310,20200,20200,20200,20200,0
20240509,153300,258591920310,20200,20200,20200,20200,0
20240509,153200,258591920310,20200,20200,20200,20200,0
20240509,153100,258591920310,20200,20200,20200,20200,0
20240509,153000,258591920310,20200,20200,20200,20200,3738
20240509,152900,258516412710,20200,20200,20200,20200,0
20240509,152800,258516412710,20200,20200,20200,20200,0
20240509,152700,258516412710,20200,20200,20200,20200,0
20240509,152600,258516412710,20200,20200,20200,20200,0
20240509,152500,258516412710,20200,20200,20200,20200,0
20240509,152400,258516412710,20200,20200,20200,20200,0
20240509,152300,258516412710,20200,20200,20200,20200,0
20240509,152200,258516412710,20200,20200,20200,20200,0
20240509,152100,258516412710,20200,20200,20200,20200,0
20240509,152000,258516412710,20200,20200,20200,20200,0
20240509,151900,258516412710,20200,20200,20200,20200,1368
20240509,151800,258488779110,20200,20200,20200,20200,493
20240509,151700,258478820510,20200,20200,20200,20200,705
20240509,151600,258464579510,20200,20200,20200,20200,95
20240509,151500,258462660510,20200,20200,20200,20200,3382
20240509,151400,258394344110,20200,20200,20200,20200,3003
20240509,151300,258333683510,20200,20200,20200,20200,148
20240509,151200,258330693910,20200,20200,20200,20200,990
20240509,151100,258310695910,20200,20200,20200,20200,1046
20240509,151000,258289566710,20200,20200,20200,20200,2257
20240509,150900,258243975310,20200,20200,20200,20200,5185
20240509,150800,258139238310,20200,20200,20200,20200,3841
20240509,150700,258061650110,20200,20200,20200,20150,13701
20240509,150600,257784900260,20200,20200,20200,20150,18160
20240509,150500,257418092960,20200,20200,20200,20150,12881
20240509,150400,257158024210,20200,20200,20200,20200,20788
20240509,150300,256738106610,20200,20200,20200,20200,2506
20240509,150200,256687485410,20200,20200,20200,20200,3040
20240509,150100,256626077410,20200,20200,20200,20100,16761
20240509,150000,256287719110,20200,20200,20200,20150,27734
20240509,145900,255727525660,20200,20200,20200,20100,81913
20240509,145800,254073645010,20200,20200,20200,20200,3711
20240509,145700,253998682810,20200,20200,20200,20200,5924
20240509,145600,253879018010,20200,20200,20200,20200,487
20240509,145500,253869180610,20200,20200,20200,20200,2129
20240509,145400,253826174810,20200,20200,20200,20200,1201
20240509,145300,253801914610,20200,20200,20200,20200,28157
20240509,145200,253233143210,20200,20200,20200,20200,1615
20240509,145100,253200520210,20200,20200,20200,20200,829
20240509,145000,253183774410,20200,20200,20200,20200,2009
20240509,144900,253143192610,20200,20200,20200,20200,1652
20240509,144800,253109822210,20200,20200,20200,20200,2450
20240509,144700,253060332210,20200,20200,20200,20200,2301
20240509,144600,253013852010,20200,20200,20200,20200,27251
20240509,144500,252463381810,20200,20200,20200,20200,1373
20240509,144400,252435647210,20200,20200,20200,20200,1356
20240509,144300,252408256010,20200,20200,20200,20200,3871
20240509,144200,252330061810,20200,20200,20200,20200,1182
20240509,144100,252306185410,20200,20200,20200,20200,3434
20240509,144000,252236818610,20200,20200,20200,20050,71987
20240509,143900,250784287960,20200,20050,20200,20050,33831
20240509,143800,250103038510,20100,20050,20100,20000,47171
20240509,143700,249157648460,20100,20150,20200,20000,74904
20240509,143600,247655677110,20150,20200,20200,20100,38274
20240509,143500,246883491160,20200,20150,20200,20150,19021
20240509,143400,246499348110,20150,20200,20200,20150,48870
20240509,143300,245512305060,20200,20150,20200,20100,56184
20240509,143200,244377517960,20200,20050,20200,19990,131195
20240509,143100,241732210780,20100,20200,20200,19990,241837
20240509,143000,236857723950,20200,20200,20200,20200,1421
20240509,142900,236829019750,20200,20200,20200,20200,4723
20240509,142800,236733615150,20200,20200,20200,20200,841
20240509,142700,236716626950,20200,20200,20200,20200,244
20240509,142600,236711698150,20200,20200,20200,20200,321
20240509,142500,236705213950,20200,20200,20200,20200,645
20240509,142400,236692184950,20200,20200,20200,20200,1857
20240509,142300,236654673550,20200,20200,20200,20200,169
20240509,142200,236651259750,20200,20200,20200,20200,1127
20240509,142100,236628494350,20200,20200,20200,20200,767
20240509,142000,236613000950,20200,20200,20200,20200,924
20240509,141900,236594336150,20200,20200,20200,20200,519
20240509,141800,236583852350,20200,20200,20200,20200,396
20240509,141700,236575853150,20200,20200,20200,20200,354
20240509,141600,236568702350,20200,20200,20200,20200,718
20240509,141500,236554198750,20200,20200,20200,20200,1014
20240509,141400,236533715950,20200,20200,20200,20200,597
20240509,141300,236521656550,20200,20200,20200,20200,368
20240509,141200,236514222950,20200,20200,20200,20200,1101
20240509,141100,236491982750,20200,20200,20200,20200,370
20240509,141000,236484508750,20200,20200,20200,20200,952
20240509,140900,236465278350,20200,20200,20200,20200,335
20240509,140800,236458511350,20200,20200,20200,20200,1544
20240509,140700,236427322550,20200,20200,20200,20200,1328
20240509,140600,236400496950,20200,20200,20200,20200,1462
20240509,140500,236370964550,20200,20200,20200,20200,1164
20240509,140400,236347451750,20200,20200,20200,20200,2462
20240509,140300,236297719350,20200,20200,20200,20200,13101
20240509,140200,236033079150,20200,20200,20200,20200,2999
20240509,140100,235972499350,20200,20200,20200,20200,10464
20240509,140000,235761126550,20200,20200,20200,20200,2687
20240509,135900,235706849150,20200,20200,20200,20200,10754
20240509,135800,235489618350,20200,20200,20200,20200,8321
20240509,135700,235321534150,20200,20200,20200,20200,3136
20240509,135600,235258186950,20200,20200,20200,20200,9756
20240509,135500,235061115750,20200,20200,20200,20200,1598
20240509,135400,235028836150,20200,20200,20200,20200,1214
20240509,135300,235004313350,20200,20200,20200,20200,1251
20240509,135200,234979043150,20200,20200,20200,20200,8011
20240509,135100,234817220950,20200,20200,20200,20200,78013
20240509,135000,233241358350,20200,20200,20200,20200,3706
20240509,134900,233166497150,20200,20200,20200,20200,2065
20240509,134800,233124784150,20200,20200,20200,20200,2180
20240509,134700,233080748150,20200,20200,20200,20200,10028
20240509,134600,232878182550,20200,20200,20200,20200,45651
20240509,134500,231956032350,20200,20200,20200,20200,276322
20240509,134400,226374327950,20200,20200,20200,20200,23178
20240509,134300,225906132350,20200,20200,20200,20200,2940
20240509,134200,225846744350,20200,20200,20200,20200,2967
20240509,134100,225786810950,20200,20200,20200,20200,3856
20240509,134000,225708919750,20200,20200,20200,20200,6104
20240509,133900,225585618950,20200,20200,20200,20200,4582
20240509,133800,225493062550,20200,20200,20200,20200,5575
20240509,133700,225380447550,20200,20200,20200,20200,886
20240509,133600,225362550350,20200,20200,20200,20200,1102
20240509,133500,225340289950,20200,20200,20200,20200,1719
20240509,133400,225305566150,20200,20200,20200,20200,12713
20240509,133300,225048763550,20200,20200,20200,20200,154295
20240509,133200,221932004550,20200,20200,20200,20200,141224
20240509,133100,219079279750,20200,20200,20200,20200,2901
20240509,133000,219020679550,20200,20200,20200,20200,4011
20240509,132900,218939657350,20200,20200,20200,20200,5288
20240509,132800,218832839750,20200,20200,20200,20150,237032
20240509,132700,214046529200,20200,20150,20200,20150,31987
20240509,132600,213400768550,20200,20150,20200,20150,89573
20240509,132500,211592232400,20150,20150,20200,20150,17493
20240509,132400,211239534200,20150,20100,20200,20100,30394
20240509,132300,210626854250,20100,20100,20200,20100,19658
20240509,132200,210230740200,20100,20150,20150,20100,12531
20240509,132100,209978585650,20150,20200,20200,20100,23065
20240509,132000,209513442100,20200,20050,20200,20050,88695
20240509,131900,207726229000,20050,20050,20100,20000,22686
20240509,131800,207270910800,20100,20100,20100,20050,6092
20240509,131700,207148634200,20100,20100,20100,20050,21792
20240509,131600,206711028050,20100,20100,20150,20050,11408
20240509,131500,206481927400,20100,20100,20100,20050,18954
20240509,131400,206101035050,20100,20100,20100,20000,34155
20240509,131300,205416573700,20100,20100,20150,20050,10044
20240509,131200,205214766750,20100,20100,20150,20050,28856
20240509,131100,204634845050,20100,20150,20150,20050,32828
20240509,131000,203974941450,20100,20150,20150,20050,14960
20240509,130900,203673657200,20150,20050,20200,20000,118803
20240509,130800,201278365850,20050,20000,20150,19990,60667
20240509,130700,200061934350,19990,20100,20150,19990,44132
20240509,130600,199176453980,20100,20150,20150,20100,23630
20240509,130500,198700884880,20150,20150,20200,20100,78476
20240509,130400,197117983680,20150,20050,20150,20050,88087
20240509,130300,195344698680,20100,20050,20100,20000,50383
20240509,130200,194333298880,20000,19990,20100,19970,53955
20240509,130100,193252954570,19980,19920,20000,19900,54050
20240509,130000,192173618540,19900,19860,19980,19860,45172
20240509,125900,191273711410,19870,19890,19910,19850,70585
20240509,125800,189870407220,19900,19960,19960,19890,55319
20240509,125700,188768623730,19960,19980,19980,19930,38504
20240509,125600,188000337410,19970,20050,20050,19950,64049
20240509,125500,186719063340,20050,19920,20200,19910,311886
20240509,125400,180445841980,19920,19940,19970,19900,47731
20240509,125300,179494246950,19940,19880,19960,19850,44394
20240509,125200,178609445600,19880,19920,19930,19850,46942
20240509,125100,177676054750,19930,19880,19950,19880,36754
20240509,125000,176943979570,19900,19950,19950,19870,87208
20240509,124900,175207261520,19950,19970,20000,19920,115497
20240509,124800,172900462120,19970,19730,20000,19720,288766
20240509,124700,167161504190,19740,19640,19750,19620,62526
20240509,124600,165928803660,19640,19680,19700,19600,19695
20240509,124500,165541824240,19700,19710,19720,19660,33935
20240509,124400,164873414210,19700,19590,19730,19580,83076
20240509,124300,163238885430,19590,19600,19620,19580,14091
20240509,124200,162962621770,19600,19570,19620,19550,28030
20240509,124100,162413645920,19560,19620,19650,19530,48709
20240509,124000,161459619370,19630,19640,19650,19590,28143
20240509,123900,160907641080,19650,19710,19710,19620,27340
20240509,123800,160370047580,19700,19660,19710,19510,52617
20240509,123700,159338937920,19660,19750,19780,19660,38281
20240509,123600,158584136300,19750,19770,19800,19720,54438
20240509,123500,157507662930,19770,19620,19770,19610,59085
20240509,123400,156342331840,19610,19690,19710,19610,33290
20240509,123300,155687744910,19700,19730,19750,19650,58532
20240509,123200,154534290010,19750,19710,19790,19710,51717
20240509,123100,153513270870,19710,19630,19770,19630,84762
20240509,123000,151841673050,19630,19570,19800,19540,256460
20240509,122900,146791751560,19580,19500,19600,19500,109291
20240509,122800,144653921200,19500,19390,19530,19380,130954
20240509,122700,142103343610,19400,19290,19400,19270,67518
20240509,122600,140796849200,19280,19350,19450,19270,94591
20240509,122500,138964546970,19350,19020,19370,19020,101973
20240509,122400,137003026070,19020,18960,19030,18960,30907
20240509,122300,136415959460,18970,19000,19050,18950,41608
20240509,122200,135625611930,19050,18970,19050,18830,141566
20240509,122100,132948668010,18970,19080,19090,18960,60834
20240509,122000,131792540720,19090,19180,19230,19080,56028
20240509,121900,130718337810,19190,19070,19190,19030,78910
20240509,121800,129209418100,19070,18980,19080,18970,34989
20240509,121700,128544082390,19000,19100,19130,18960,73421
20240509,121600,127147530070,19110,19120,19120,19050,34276
20240509,121500,126493317360,19110,19270,19340,19000,97417
20240509,121400,124633845960,19270,19340,19360,19150,67365
20240509,121300,123338343180,19340,19430,19490,19200,65489
20240509,121200,122073220190,19430,19480,19560,19430,88639
20240509,121100,120343694720,19490,19490,19530,19300,120016
20240509,121000,118007059590,19500,19480,19510,19420,114448
20240509,120900,115777471670,19440,19370,19480,19330,78445
20240509,120800,114254700800,19370,19320,19420,19250,89152
20240509,120700,112532759960,19340,19300,19430,19270,75783
20240509,120600,111065723500,19320,19580,19590,19270,98475
20240509,120500,109151476610,19580,19640,19730,19510,149589
20240509,120400,106219884290,19640,19330,19720,19330,416272
20240509,120300,98098050980,19340,19170,19340,19030,207056
20240509,120200,94113313570,19170,19050,19190,18920,192486
20240509,120100,90434240550,19040,19050,19080,18910,106581
20240509,120000,88409099450,19060,18940,19070,18880,105186
20240509,115900,86412455420,18940,18920,19070,18850,111438
20240509,115800,84295014790,18930,19010,19130,18790,177762
20240509,115700,80914611760,19020,18790,19060,18680,179715
20240509,115600,77520797830,18840,18930,19130,18600,233418
20240509,115500,73102600610,18930,18700,18950,18600,193724
20240509,115400,69463190380,18700,18220,18730,18050,320680
20240509,115300,63549642080,18220,18720,18910,17890,303292
20240509,115200,58017387690,18720,18740,19280,18720,301382
20240509,115100,52287721310,18760,18400,18850,18300,254289
20240509,115000,47559710700,18410,18200,18430,17940,183811
20240509,114900,44207288690,18200,17830,18310,17820,217119
20240509,114800,40288149610,17820,17920,18130,17500,222712
20240509,114700,36296812240,17910,18500,18540,17820,200335
20240509,114600,32649454880,18500,18780,18810,18210,176681
20240509,114500,29389695790,18750,19000,19500,18530,482715
20240509,114400,20196382710,17280,17280,17280,17280,0
20240509,114300,20196382710,17280,17280,17280,17280,0
20240509,114200,20196382710,17280,16330,17280,16320,290254
20240509,114100,15286031930,16330,15750,16450,15750,171674
20240509,114000,12505647280,15790,15530,15800,15530,18463
20240509,113900,12215798930,15530,15530,15540,15530,1384
20240509,113800,12194295120,15530,15540,15560,15530,1433
20240509,113700,12172024930,15540,15550,15550,15540,1418
20240509,113600,12149986220,15540,15550,15550,15530,1483
20240509,113500,12126940570,15540,15550,15560,15540,989
20240509,113400,12111570910,15550,15550,15570,15550,452
20240509,113300,12104540550,15540,15580,15580,15540,2538
20240509,113200,12065045390,15570,15570,15570,15560,441
20240509,113100,12058181370,15560,15570,15580,15560,865
20240509,113000,12044718390,15560,15570,15570,15560,489
20240509,112900,12037106170,15560,15570,15570,15560,373
20240509,112800,12031300600,15560,15570,15570,15560,425
20240509,112700,12024685160,15570,15570,15570,15560,348
20240509,112600,12019267190,15570,15580,15580,15560,506
20240509,112500,12011386970,15600,15550,15600,15550,1800
20240509,112400,11983344930,15570,15560,15570,15520,2249
20240509,112300,11948403950,15570,15570,15580,15570,863
20240509,112200,11934964640,15580,15570,15580,15570,601
20240509,112100,11925603480,15580,15570,15580,15570,635
20240509,112000,11915714390,15570,15560,15580,15560,342
20240509,111900,11910390010,15560,15570,15580,15540,1473
20240509,111800,11887469680,15580,15570,15580,15570,382
20240509,111700,11881519040,15570,15560,15580,15560,546
20240509,111600,11873017720,15560,15560,15570,15560,1014
20240509,111500,11857232170,15560,15550,15570,15550,787
20240509,111400,11844988690,15550,15580,15580,15540,4864
20240509,111300,11769321490,15600,15600,15600,15580,2407
20240509,111200,11731795090,15600,15580,15610,15580,796
20240509,111100,11719381260,15580,15570,15590,15570,523
20240509,111000,11711233840,15580,15600,15600,15570,1424
20240509,110900,11689050990,15570,15620,15630,15570,836
20240509,110800,11676007370,15640,15640,15640,15620,364
20240509,110700,11670314970,15640,15650,15660,15640,588
20240509,110600,11661114940,15660,15660,15680,15660,1420
20240509,110500,11638868890,15680,15670,15680,15660,788
20240509,110400,11626520840,15670,15680,15690,15660,1635
20240509,110300,11600899140,15670,15700,15700,15670,2570
20240509,110200,11560585460,15690,15690,15700,15680,4432
20240509,110100,11491058270,15700,15660,15700,15660,3233
20240509,110000,11440367870,15670,15640,15670,15640,2406
20240509,105900,11402697830,15640,15590,15650,15580,2845
20240509,105800,11358276210,15590,15590,15600,15560,641
20240509,105700,11348288710,15580,15590,15600,15580,401
20240509,105600,11342036460,15600,15590,15600,15580,712
20240509,105500,11330935840,15590,15560,15590,15540,879
20240509,105400,11317263040,15560,15590,15600,15550,1231
20240509,105300,11298098270,15600,15580,15600,15580,673
20240509,105200,11287605490,15590,15580,15590,15530,2862
20240509,105100,11243059190,15580,15600,15610,15580,501
20240509,105000,11235246030,15610,15600,15640,15600,1695
20240509,104900,11208772860,15610,15640,15640,15600,1241
20240509,104800,11189395250,15630,15600,15650,15600,1870
20240509,104700,11160186340,15610,15580,15620,15580,1515
20240509,104600,11136545090,15610,15610,15620,15590,2284
20240509,104500,11100912470,15620,15600,15620,15600,986
20240509,104400,11085520590,15610,15580,15610,15580,1884
20240509,104300,11056146120,15580,15560,15590,15560,1162
20240509,104200,11038056720,15560,15560,15560,15530,402
20240509,104100,11031804840,15530,15560,15590,15510,7438
20240509,104000,10916165920,15590,15630,15630,15560,3332
20240509,103900,10864277400,15610,15630,15640,15600,2068
20240509,103800,10831984970,15630,15630,15660,15630,1218
20240509,103700,10812937770,15640,15710,15710,15620,7088
20240509,103600,10701774080,15710,15680,15710,15680,5700
20240509,103500,10612266550,15700,15580,15710,15580,11231
20240509,103400,10436484010,15590,15530,15600,15520,2258
20240509,103300,10401340720,15530,15550,15590,15500,11672
20240509,103200,10220387540,15590,15510,15590,15500,3315
20240509,103100,10168847860,15510,15480,15510,15470,1122
20240509,103000,10151482880,15470,15470,15480,15470,1032
20240509,102900,10135512980,15470,15500,15510,15470,1308
20240509,102800,10115247060,15500,15530,15530,15440,519
20240509,102700,10107222810,15500,15600,15610,15500,4213
20240509,102600,10041682790,15600,15590,15610,15580,3309
20240509,102500,9990084680,15590,15560,15590,15560,1782
20240509,102400,9962323360,15560,15560,15560,15550,2763
20240509,102300,9919332450,15560,15520,15560,15510,2849
20240509,102200,9875033880,15520,15480,15520,15470,2286
20240509,102100,9839579290,15510,15430,15510,15420,12485
20240509,102000,9646717630,15430,15420,15430,15410,1798
20240509,101900,9618991510,15420,15400,15430,15400,2442
20240509,101800,9581355130,15400,15410,15410,15390,1259
20240509,101700,9561970020,15420,15420,15430,15400,6516
20240509,101600,9461587990,15420,15420,15430,15400,1737
20240509,101500,9434816020,15420,15420,15420,15410,1750
20240509,101400,9407839830,15420,15410,15420,15410,697
20240509,101300,9397096080,15420,15430,15430,15410,2092
20240509,101200,9364847160,15400,15420,15420,15380,13454
20240509,101100,9157649360,15420,15410,15420,15390,4853
20240509,101000,9082897470,15410,15420,15420,15400,1452
20240509,100900,9060525410,15410,15420,15420,15410,1053
20240509,100800,9044290410,15420,15420,15430,15410,1393
20240509,100700,9022809530,15420,15410,15420,15390,238
20240509,100600,9019141150,15390,15400,15430,15390,2105
20240509,100500,8986719920,15400,15460,15460,15380,13313
20240509,100400,8781552620,15460,15440,15460,15430,2802
20240509,100300,8738273750,15440,15450,15460,15420,1829
20240509,100200,8710038050,15460,15480,15490,15450,2370
20240509,100100,8673381840,15490,15510,15520,15480,3028
20240509,100000,8626458290,15510,15560,15600,15500,1732
20240509,095900,8599552290,15610,15640,15650,15580,14362
20240509,095800,8375276150,15660,15610,15660,15610,5744
20240509,095700,8285479680,15600,15490,15610,15490,6667
20240509,095600,8181691390,15480,15500,15550,15430,4337
20240509,095500,8114418330,15530,15490,15540,15420,7027
20240509,095400,8005869770,15490,15460,15490,15450,1396
20240509,095300,7984273200,15460,15460,15470,15420,1851
20240509,095200,7955688400,15460,15460,15470,15430,1738
20240509,095100,7928837610,15450,15410,15460,15400,7619
20240509,095000,7811353800,15420,15420,15430,15360,2423
20240509,094900,7774022890,15420,15400,15420,15360,3607
20240509,094800,7718510290,15430,15390,15440,15330,5542
20240509,094700,7633426620,15390,15470,15480,15280,28325
20240509,094600,7198156290,15470,15500,15520,15470,1327
20240509,094500,7177599440,15520,15590,15590,15500,1493
20240509,094400,7154379990,15580,15620,15620,15560,2590
20240509,094300,7114015270,15620,15630,15640,15600,376
20240509,094200,7108143780,15640,15590,15650,15560,7444
20240509,094100,6992046470,15590,15540,15590,15510,2071
20240509,094000,6959803020,15530,15500,15570,15320,12251
20240509,093900,6770397760,15500,15500,15510,15490,2634
20240509,093800,6729573370,15500,15530,15550,15400,11162
20240509,093700,6557063640,15530,15600,15600,15480,13660
20240509,093600,6344472530,15600,15580,15620,15580,2992
20240509,093500,6297808100,15580,15480,15580,15470,11181
20240509,093400,6124304960,15480,15500,15510,15400,5361
20240509,093300,6041445820,15500,15610,15620,15500,18314
20240509,093200,5756344920,15620,15660,15670,15610,10902
20240509,093100,5585760960,15660,15640,15660,15630,1961
20240509,093000,5555079170,15640,15610,15670,15600,6907
20240509,092900,5447103250,15610,15610,15620,15570,3981
20240509,092800,5384968870,15620,15630,15650,15610,3002
20240509,092700,5338067670,15630,15630,15670,15620,4211
20240509,092600,5272202150,15630,15750,15750,15630,16363
20240509,092500,5015217190,15750,15700,15780,15690,5576
20240509,092400,4927592930,15700,15730,15740,15700,17373
20240509,092300,4654594030,15720,15770,15790,15720,12270
20240509,092200,4461336710,15770,15760,15770,15760,3777
20240509,092100,4401781580,15780,15870,15900,15760,7820
20240509,092000,4278062580,15900,15870,15910,15850,5554
20240509,091900,4189807440,15820,15820,15870,15820,1914
20240509,091800,4159497840,15830,15880,15880,15820,2042
20240509,091700,4127190480,15880,15750,15880,15730,9365
20240509,091600,3979347980,15750,15800,15800,15730,2243
20240509,091500,3943986940,15800,15830,15850,15790,3799
20240509,091400,3883895450,15830,15850,15880,15800,3416
20240509,091300,3829815610,15850,15850,15900,15820,3662
20240509,091200,3771794740,15850,15900,15900,15850,4418
20240509,091100,3701680370,15870,15680,15910,15680,5526
20240509,091000,3614143060,15680,16000,16000,15680,18148
20240509,090900,3326551770,16000,15910,16000,15900,3691
20240509,090800,3267679350,15890,15900,15910,15880,7471
20240509,090700,3148916090,15880,15880,15910,15870,4403
20240509,090600,3078945730,15900,16000,16030,15880,15161
20240509,090500,2837773760,16000,16200,16230,15890,25919
20240509,090400,2420009250,16190,16350,16350,16190,26966
20240509,090300,1980720000,16310,16270,16350,16210,42190
20240509,090200,1292990110,16250,16150,16330,16150,30521
20240509,090100,796682810,16150,15900,16170,15880,37681
20240509,090000,191607820,15870,15710,15950,15710,12028