KissMeData/271560/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,205300,31345248300,91800,91800,91800,91800,7693
20240510,205200,31345248300,91800,91800,91800,91800,0
20240510,205100,31345248300,91800,91800,91800,91800,0
20240510,205000,31345248300,91800,91800,91800,91800,0
20240510,204900,31345248300,91800,91800,91800,91800,0
20240510,204800,31345248300,91800,91800,91800,91800,0
20240510,204700,31345248300,91800,91800,91800,91800,0
20240510,204600,31345248300,91800,91800,91800,91800,0
20240510,204500,31345248300,91800,91800,91800,91800,0
20240510,204400,31345248300,91800,91800,91800,91800,0
20240510,204300,31345248300,91800,91800,91800,91800,0
20240510,204200,31345248300,91800,91800,91800,91800,0
20240510,204100,31345248300,91800,91800,91800,91800,0
20240510,204000,31345248300,91800,91800,91800,91800,0
20240510,203900,31345248300,91800,91800,91800,91800,0
20240510,203800,31345248300,91800,91800,91800,91800,0
20240510,203700,31345248300,91800,91800,91800,91800,0
20240510,203600,31345248300,91800,91800,91800,91800,0
20240510,203500,31345248300,91800,91800,91800,91800,0
20240510,203400,31345248300,91800,91800,91800,91800,0
20240510,203300,31345248300,91800,91800,91800,91800,0
20240510,203200,31345248300,91800,91800,91800,91800,0
20240510,203100,31345248300,91800,91800,91800,91800,0
20240510,203000,31345248300,91800,91800,91800,91800,0
20240510,202900,31345248300,91800,91800,91800,91800,0
20240510,202800,31345248300,91800,91800,91800,91800,0
20240510,202700,31345248300,91800,91800,91800,91800,0
20240510,202600,31345248300,91800,91800,91800,91800,0
20240510,202500,31345248300,91800,91800,91800,91800,0
20240510,202400,31345248300,91800,91800,91800,91800,0
20240510,202300,31345248300,91800,91800,91800,91800,7693
20240510,202200,31345248300,91800,91800,91800,91800,0
20240510,202100,31345248300,91800,91800,91800,91800,0
20240510,202000,31345248300,91800,91800,91800,91800,0
20240510,201900,31345248300,91800,91800,91800,91800,0
20240510,201800,31345248300,91800,91800,91800,91800,0
20240510,201700,31345248300,91800,91800,91800,91800,0
20240510,201600,31345248300,91800,91800,91800,91800,0
20240510,201500,31345248300,91800,91800,91800,91800,0
20240510,201400,31345248300,91800,91800,91800,91800,0
20240510,201300,31345248300,91800,91800,91800,91800,0
20240510,201200,31345248300,91800,91800,91800,91800,0
20240510,201100,31345248300,91800,91800,91800,91800,0
20240510,201000,31345248300,91800,91800,91800,91800,0
20240510,200900,31345248300,91800,91800,91800,91800,0
20240510,200800,31345248300,91800,91800,91800,91800,0
20240510,200700,31345248300,91800,91800,91800,91800,0
20240510,200600,31345248300,91800,91800,91800,91800,0
20240510,200500,31345248300,91800,91800,91800,91800,0
20240510,200400,31345248300,91800,91800,91800,91800,0
20240510,200300,31345248300,91800,91800,91800,91800,0
20240510,200200,31345248300,91800,91800,91800,91800,0
20240510,200100,31345248300,91800,91800,91800,91800,0
20240510,200000,31345248300,91800,91800,91800,91800,0
20240510,195900,31345248300,91800,91800,91800,91800,0
20240510,195800,31345248300,91800,91800,91800,91800,0
20240510,195700,31345248300,91800,91800,91800,91800,0
20240510,195600,31345248300,91800,91800,91800,91800,0
20240510,195500,31345248300,91800,91800,91800,91800,0
20240510,195400,31345248300,91800,91800,91800,91800,0
20240510,195300,31345248300,91800,91800,91800,91800,7693
20240510,195200,31345248300,91800,91800,91800,91800,0
20240510,195100,31345248300,91800,91800,91800,91800,0
20240510,195000,31345248300,91800,91800,91800,91800,0
20240510,194900,31345248300,91800,91800,91800,91800,0
20240510,194800,31345248300,91800,91800,91800,91800,0
20240510,194700,31345248300,91800,91800,91800,91800,0
20240510,194600,31345248300,91800,91800,91800,91800,0
20240510,194500,31345248300,91800,91800,91800,91800,0
20240510,194400,31345248300,91800,91800,91800,91800,0
20240510,194300,31345248300,91800,91800,91800,91800,0
20240510,194200,31345248300,91800,91800,91800,91800,0
20240510,194100,31345248300,91800,91800,91800,91800,0
20240510,194000,31345248300,91800,91800,91800,91800,0
20240510,193900,31345248300,91800,91800,91800,91800,0
20240510,193800,31345248300,91800,91800,91800,91800,0
20240510,193700,31345248300,91800,91800,91800,91800,0
20240510,193600,31345248300,91800,91800,91800,91800,0
20240510,193500,31345248300,91800,91800,91800,91800,0
20240510,193400,31345248300,91800,91800,91800,91800,0
20240510,193300,31345248300,91800,91800,91800,91800,0
20240510,193200,31345248300,91800,91800,91800,91800,0
20240510,193100,31345248300,91800,91800,91800,91800,0
20240510,193000,31345248300,91800,91800,91800,91800,0
20240510,192900,31345248300,91800,91800,91800,91800,0
20240510,192800,31345248300,91800,91800,91800,91800,0
20240510,192700,31345248300,91800,91800,91800,91800,0
20240510,192600,31345248300,91800,91800,91800,91800,0
20240510,192500,31345248300,91800,91800,91800,91800,0
20240510,192400,31345248300,91800,91800,91800,91800,0
20240510,192300,31345248300,91800,91800,91800,91800,7693
20240510,192200,31345248300,91800,91800,91800,91800,0
20240510,192100,31345248300,91800,91800,91800,91800,0
20240510,192000,31345248300,91800,91800,91800,91800,0
20240510,191900,31345248300,91800,91800,91800,91800,0
20240510,191800,31345248300,91800,91800,91800,91800,0
20240510,191700,31345248300,91800,91800,91800,91800,0
20240510,191600,31345248300,91800,91800,91800,91800,0
20240510,191500,31345248300,91800,91800,91800,91800,0
20240510,191400,31345248300,91800,91800,91800,91800,0
20240510,191300,31345248300,91800,91800,91800,91800,0
20240510,191200,31345248300,91800,91800,91800,91800,0
20240510,191100,31345248300,91800,91800,91800,91800,0
20240510,191000,31345248300,91800,91800,91800,91800,0
20240510,190900,31345248300,91800,91800,91800,91800,0
20240510,190800,31345248300,91800,91800,91800,91800,0
20240510,190700,31345248300,91800,91800,91800,91800,0
20240510,190600,31345248300,91800,91800,91800,91800,0
20240510,190500,31345248300,91800,91800,91800,91800,0
20240510,190400,31345248300,91800,91800,91800,91800,0
20240510,190300,31345248300,91800,91800,91800,91800,0
20240510,190200,31345248300,91800,91800,91800,91800,0
20240510,190100,31345248300,91800,91800,91800,91800,0
20240510,190000,31345248300,91800,91800,91800,91800,0
20240510,185900,31345248300,91800,91800,91800,91800,0
20240510,185800,31345248300,91800,91800,91800,91800,0
20240510,185700,31345248300,91800,91800,91800,91800,0
20240510,185600,31345248300,91800,91800,91800,91800,0
20240510,185500,31345248300,91800,91800,91800,91800,0
20240510,185400,31345248300,91800,91800,91800,91800,0
20240510,185300,31345248300,91800,91800,91800,91800,7693
20240510,185200,31345248300,91800,91800,91800,91800,0
20240510,185100,31345248300,91800,91800,91800,91800,0
20240510,185000,31345248300,91800,91800,91800,91800,0
20240510,184900,31345248300,91800,91800,91800,91800,0
20240510,184800,31345248300,91800,91800,91800,91800,0
20240510,184700,31345248300,91800,91800,91800,91800,0
20240510,184600,31345248300,91800,91800,91800,91800,0
20240510,184500,31345248300,91800,91800,91800,91800,0
20240510,184400,31345248300,91800,91800,91800,91800,0
20240510,184300,31345248300,91800,91800,91800,91800,0
20240510,184200,31345248300,91800,91800,91800,91800,0
20240510,184100,31345248300,91800,91800,91800,91800,0
20240510,184000,31345248300,91800,91800,91800,91800,0
20240510,183900,31345248300,91800,91800,91800,91800,0
20240510,183800,31345248300,91800,91800,91800,91800,0
20240510,183700,31345248300,91800,91800,91800,91800,0
20240510,183600,31345248300,91800,91800,91800,91800,0
20240510,183500,31345248300,91800,91800,91800,91800,0
20240510,183400,31345248300,91800,91800,91800,91800,0
20240510,183300,31345248300,91800,91800,91800,91800,0
20240510,183200,31345248300,91800,91800,91800,91800,0
20240510,183100,31345248300,91800,91800,91800,91800,0
20240510,183000,31345248300,91800,91800,91800,91800,0
20240510,182900,31345248300,91800,91800,91800,91800,0
20240510,182800,31345248300,91800,91800,91800,91800,0
20240510,182700,31345248300,91800,91800,91800,91800,0
20240510,182600,31345248300,91800,91800,91800,91800,0
20240510,182500,31345248300,91800,91800,91800,91800,0
20240510,182400,31345248300,91800,91800,91800,91800,0
20240510,182300,31345248300,91800,91800,91800,91800,7693
20240510,182200,31345248300,91800,91800,91800,91800,0
20240510,182100,31345248300,91800,91800,91800,91800,0
20240510,182000,31345248300,91800,91800,91800,91800,0
20240510,181900,31345248300,91800,91800,91800,91800,0
20240510,181800,31345248300,91800,91800,91800,91800,0
20240510,181700,31345248300,91800,91800,91800,91800,0
20240510,181600,31345248300,91800,91800,91800,91800,0
20240510,181500,31345248300,91800,91800,91800,91800,0
20240510,181400,31345248300,91800,91800,91800,91800,0
20240510,181300,31345248300,91800,91800,91800,91800,0
20240510,181200,31345248300,91800,91800,91800,91800,0
20240510,181100,31345248300,91800,91800,91800,91800,0
20240510,181000,31345248300,91800,91800,91800,91800,0
20240510,180900,31345248300,91800,91800,91800,91800,0
20240510,180800,31345248300,91800,91800,91800,91800,0
20240510,180700,31345248300,91800,91800,91800,91800,0
20240510,180600,31345248300,91800,91800,91800,91800,0
20240510,180500,31345248300,91800,91800,91800,91800,0
20240510,180400,31345248300,91800,91800,91800,91800,0
20240510,180300,31345248300,91800,91800,91800,91800,0
20240510,180200,31345248300,91800,91800,91800,91800,0
20240510,180100,31345248300,91800,91800,91800,91800,0
20240510,180000,31345248300,91800,91800,91800,91800,0
20240510,175900,31345248300,91800,91800,91800,91800,0
20240510,175800,31345248300,91800,91800,91800,91800,0
20240510,175700,31345248300,91800,91800,91800,91800,0
20240510,175600,31345248300,91800,91800,91800,91800,0
20240510,175500,31345248300,91800,91800,91800,91800,0
20240510,175400,31345248300,91800,91800,91800,91800,0
20240510,175300,31345248300,91800,91800,91800,91800,7693
20240510,175200,31345248300,91800,91800,91800,91800,0
20240510,175100,31345248300,91800,91800,91800,91800,0
20240510,175000,31345248300,91800,91800,91800,91800,0
20240510,174900,31345248300,91800,91800,91800,91800,0
20240510,174800,31345248300,91800,91800,91800,91800,0
20240510,174700,31345248300,91800,91800,91800,91800,0
20240510,174600,31345248300,91800,91800,91800,91800,0
20240510,174500,31345248300,91800,91800,91800,91800,0
20240510,174400,31345248300,91800,91800,91800,91800,0
20240510,174300,31345248300,91800,91800,91800,91800,0
20240510,174200,31345248300,91800,91800,91800,91800,0
20240510,174100,31345248300,91800,91800,91800,91800,0
20240510,174000,31345248300,91800,91800,91800,91800,0
20240510,173900,31345248300,91800,91800,91800,91800,0
20240510,173800,31345248300,91800,91800,91800,91800,0
20240510,173700,31345248300,91800,91800,91800,91800,0
20240510,173600,31345248300,91800,91800,91800,91800,0
20240510,173500,31345248300,91800,91800,91800,91800,0
20240510,173400,31345248300,91800,91800,91800,91800,0
20240510,173300,31345248300,91800,91800,91800,91800,0
20240510,173200,31345248300,91800,91800,91800,91800,0
20240510,173100,31345248300,91800,91800,91800,91800,0
20240510,173000,31345248300,91800,91800,91800,91800,0
20240510,172900,31345248300,91800,91800,91800,91800,0
20240510,172800,31345248300,91800,91800,91800,91800,0
20240510,172700,31345248300,91800,91800,91800,91800,0
20240510,172600,31345248300,91800,91800,91800,91800,0
20240510,172500,31345248300,91800,91800,91800,91800,0
20240510,172400,31345248300,91800,91800,91800,91800,0
20240510,172300,31345248300,91800,91800,91800,91800,7693
20240510,172200,31345248300,91800,91800,91800,91800,0
20240510,172100,31345248300,91800,91800,91800,91800,0
20240510,172000,31345248300,91800,91800,91800,91800,0
20240510,171900,31345248300,91800,91800,91800,91800,0
20240510,171800,31345248300,91800,91800,91800,91800,0
20240510,171700,31345248300,91800,91800,91800,91800,0
20240510,171600,31345248300,91800,91800,91800,91800,0
20240510,171500,31345248300,91800,91800,91800,91800,0
20240510,171400,31345248300,91800,91800,91800,91800,0
20240510,171300,31345248300,91800,91800,91800,91800,0
20240510,171200,31345248300,91800,91800,91800,91800,0
20240510,171100,31345248300,91800,91800,91800,91800,0
20240510,171000,31345248300,91800,91800,91800,91800,0
20240510,170900,31345248300,91800,91800,91800,91800,0
20240510,170800,31345248300,91800,91800,91800,91800,0
20240510,170700,31345248300,91800,91800,91800,91800,0
20240510,170600,31345248300,91800,91800,91800,91800,0
20240510,170500,31345248300,91800,91800,91800,91800,0
20240510,170400,31345248300,91800,91800,91800,91800,0
20240510,170300,31345248300,91800,91800,91800,91800,0
20240510,170200,31345248300,91800,91800,91800,91800,0
20240510,170100,31345248300,91800,91800,91800,91800,0
20240510,170000,31345248300,91800,91800,91800,91800,0
20240510,165900,31345248300,91800,91800,91800,91800,0
20240510,165800,31345248300,91800,91800,91800,91800,0
20240510,165700,31345248300,91800,91800,91800,91800,0
20240510,165600,31345248300,91800,91800,91800,91800,0
20240510,165500,31345248300,91800,91800,91800,91800,0
20240510,165400,31345248300,91800,91800,91800,91800,0
20240510,165300,31345248300,91800,91800,91800,91800,7693
20240510,165200,31345248300,91800,91800,91800,91800,0
20240510,165100,31345248300,91800,91800,91800,91800,0
20240510,165000,31345248300,91800,91800,91800,91800,0
20240510,164900,31345248300,91800,91800,91800,91800,0
20240510,164800,31345248300,91800,91800,91800,91800,0
20240510,164700,31345248300,91800,91800,91800,91800,0
20240510,164600,31345248300,91800,91800,91800,91800,0
20240510,164500,31345248300,91800,91800,91800,91800,0
20240510,164400,31345248300,91800,91800,91800,91800,0
20240510,164300,31345248300,91800,91800,91800,91800,0
20240510,164200,31345248300,91800,91800,91800,91800,0
20240510,164100,31345248300,91800,91800,91800,91800,0
20240510,164000,31345248300,91800,91800,91800,91800,0
20240510,163900,31345248300,91800,91800,91800,91800,0
20240510,163800,31345248300,91800,91800,91800,91800,0
20240510,163700,31345248300,91800,91800,91800,91800,0
20240510,163600,31345248300,91800,91800,91800,91800,0
20240510,163500,31345248300,91800,91800,91800,91800,0
20240510,163400,31345248300,91800,91800,91800,91800,0
20240510,163300,31345248300,91800,91800,91800,91800,0
20240510,163200,31345248300,91800,91800,91800,91800,0
20240510,163100,31345248300,91800,91800,91800,91800,0
20240510,163000,31345248300,91800,91800,91800,91800,0
20240510,162900,31345248300,91800,91800,91800,91800,0
20240510,162800,31345248300,91800,91800,91800,91800,0
20240510,162700,31345248300,91800,91800,91800,91800,0
20240510,162600,31345248300,91800,91800,91800,91800,0
20240510,162500,31345248300,91800,91800,91800,91800,0
20240510,162400,31345248300,91800,91800,91800,91800,0
20240510,162300,31345248300,91800,91800,91800,91800,7693
20240510,162200,31345248300,91800,91800,91800,91800,0
20240510,162100,31345248300,91800,91800,91800,91800,0
20240510,162000,31345248300,91800,91800,91800,91800,0
20240510,161900,31345248300,91800,91800,91800,91800,0
20240510,161800,31345248300,91800,91800,91800,91800,0
20240510,161700,31345248300,91800,91800,91800,91800,0
20240510,161600,31345248300,91800,91800,91800,91800,0
20240510,161500,31345248300,91800,91800,91800,91800,0
20240510,161400,31345248300,91800,91800,91800,91800,0
20240510,161300,31345248300,91800,91800,91800,91800,0
20240510,161200,31345248300,91800,91800,91800,91800,0
20240510,161100,31345248300,91800,91800,91800,91800,0
20240510,161000,31345248300,91800,91800,91800,91800,0
20240510,160900,31345248300,91800,91800,91800,91800,0
20240510,160800,31345248300,91800,91800,91800,91800,0
20240510,160700,31345248300,91800,91800,91800,91800,0
20240510,160600,31345248300,91800,91800,91800,91800,0
20240510,160500,31345248300,91800,91800,91800,91800,0
20240510,160400,31345248300,91800,91800,91800,91800,0
20240510,160300,31345248300,91800,91800,91800,91800,0
20240510,160200,31345248300,91800,91800,91800,91800,0
20240510,160100,31345248300,91800,91800,91800,91800,0
20240510,160000,31345248300,91800,91800,91800,91800,0
20240510,155900,31345248300,91800,91800,91800,91800,0
20240510,155800,31345248300,91800,91800,91800,91800,0
20240510,155700,31345248300,91800,91800,91800,91800,0
20240510,155600,31345248300,91800,91800,91800,91800,0
20240510,155500,31345248300,91800,91800,91800,91800,0
20240510,155400,31345248300,91800,91800,91800,91800,0
20240510,155300,31345248300,91800,91800,91800,91800,7693
20240510,155200,31345248300,91800,91800,91800,91800,0
20240510,155100,31345248300,91800,91800,91800,91800,0
20240510,155000,31345248300,91800,91800,91800,91800,0
20240510,154900,31345248300,91800,91800,91800,91800,0
20240510,154800,31345248300,91800,91800,91800,91800,0
20240510,154700,31345248300,91800,91800,91800,91800,0
20240510,154600,31345248300,91800,91800,91800,91800,0
20240510,154500,31345248300,91800,91800,91800,91800,0
20240510,154400,31345248300,91800,91800,91800,91800,0
20240510,154300,31345248300,91800,91800,91800,91800,0
20240510,154200,31345248300,91800,91800,91800,91800,0
20240510,154100,31345248300,91800,91800,91800,91800,0
20240510,154000,31345248300,91800,91800,91800,91800,0
20240510,153900,31345248300,91800,91800,91800,91800,0
20240510,153800,31345248300,91800,91800,91800,91800,0
20240510,153700,31345248300,91800,91800,91800,91800,0
20240510,153600,31345248300,91800,91800,91800,91800,0
20240510,153500,31345248300,91800,91800,91800,91800,0
20240510,153400,31345248300,91800,91800,91800,91800,0
20240510,153300,31345248300,91800,91800,91800,91800,0
20240510,153200,31345248300,91800,91800,91800,91800,0
20240510,153100,31345248300,91800,91800,91800,91800,0
20240510,153000,31345248300,91800,91800,91800,91800,7693
20240510,152900,30639030900,92000,92000,92000,92000,0
20240510,152800,30639030900,92000,92000,92000,92000,0
20240510,152700,30639030900,92000,92000,92000,92000,0
20240510,152600,30639030900,92000,92000,92000,92000,0
20240510,152500,30639030900,92000,92000,92000,92000,0
20240510,152400,30639030900,92000,92000,92000,92000,0
20240510,152300,30639030900,92000,92000,92000,92000,0
20240510,152200,30639030900,92000,92000,92000,92000,0
20240510,152100,30639030900,92000,92000,92000,92000,0
20240510,152000,30639030900,92000,92000,92000,92000,0
20240510,151900,30639030900,92000,92000,92000,91900,569
20240510,151800,30586686000,92000,92000,92000,91900,1042
20240510,151700,30490832800,92000,91900,92000,91900,686
20240510,151600,30427766600,91900,92000,92000,91900,580
20240510,151500,30374439200,91900,91900,92000,91900,4119
20240510,151400,29995630400,91900,92000,92000,91900,1059
20240510,151300,29898237300,92000,92000,92000,91900,1079
20240510,151200,29798977000,92000,92000,92000,91900,632
20240510,151100,29740867400,92000,92000,92000,91900,888
20240510,151000,29659242000,92000,91800,92000,91800,902
20240510,150900,29576340100,91900,92000,92000,91800,1671
20240510,150800,29422790800,91900,92000,92000,91800,552
20240510,150700,29372066100,92000,91900,92100,91800,3869
20240510,150600,29016176000,91900,92000,92000,91800,513
20240510,150500,28969023700,92000,92000,92000,91900,2280
20240510,150400,28759481900,92000,92000,92000,91900,1504
20240510,150300,28621182200,91900,92000,92000,91900,555
20240510,150200,28570153700,92000,92000,92000,91900,843
20240510,150100,28492659000,92000,92000,92000,91900,460
20240510,150000,28450358400,92000,92000,92000,91900,616
20240510,145900,28393715100,92000,92000,92000,91900,671
20240510,145800,28332000100,92000,92000,92000,91900,462
20240510,145700,28289514800,92000,92000,92000,91900,633
20240510,145600,28231305100,92000,92000,92000,91900,491
20240510,145500,28186146100,92000,91900,92000,91900,1065
20240510,145400,28088244500,91900,92000,92000,91900,928
20240510,145300,28002905000,92000,92000,92000,91900,4080
20240510,145200,27627564700,91900,92000,92000,91900,390
20240510,145100,27591699200,92000,91800,92000,91800,5372
20240510,145000,27098038500,91800,91800,91900,91800,324
20240510,144900,27068279600,91900,91800,91900,91800,293
20240510,144800,27041376100,91900,91900,91900,91800,219
20240510,144700,27021258000,91900,91900,91900,91800,276
20240510,144600,26995915600,91900,91800,91900,91700,3096
20240510,144500,26711729200,91700,91900,91900,91700,618
20240510,144400,26655006200,91700,91800,91900,91700,299
20240510,144300,26627579100,91900,91900,91900,91700,1430
20240510,144200,26496322200,91700,91900,92000,91600,800
20240510,144100,26422885600,91900,92000,92100,91500,9557
20240510,144000,25547285400,92100,92100,92100,92000,512
20240510,143900,25500171300,92100,92100,92100,92000,156
20240510,143800,25485814300,92100,92100,92100,92000,415
20240510,143700,25447626100,92000,92000,92100,92000,475
20240510,143600,25403921100,92000,92000,92100,92000,416
20240510,143500,25365642000,92000,92100,92100,92000,239
20240510,143400,25343651500,92000,92000,92100,92000,2997
20240510,143300,25067925900,92000,92100,92100,91900,383
20240510,143200,25032706700,92100,91900,92100,91900,558
20240510,143100,24981383500,92000,92000,92100,91900,630
20240510,143000,24923429000,92000,92000,92100,92000,527
20240510,142900,24874942300,92000,92000,92100,92000,671
20240510,142800,24813209000,92000,92000,92100,92000,575
20240510,142700,24760306300,92000,92000,92100,92000,239
20240510,142600,24738313600,92000,92000,92100,92000,175
20240510,142500,24722212100,92000,92100,92100,92000,4935
20240510,142400,24267909900,92000,92200,92200,92000,1933
20240510,142300,24089908700,92200,92100,92200,92100,1422
20240510,142200,23958929500,92100,92200,92200,92100,204
20240510,142100,23940136600,92200,92100,92200,92100,379
20240510,142000,23905220000,92100,92100,92200,92100,71
20240510,141900,23898678400,92200,92100,92200,92000,2021
20240510,141800,23712559100,92000,92100,92200,92000,148
20240510,141700,23698932400,92100,92300,92300,92000,983
20240510,141600,23608320400,92200,92200,92300,92100,2208
20240510,141500,23404770800,92200,92100,92200,92100,353
20240510,141400,23372257800,92100,92200,92200,92100,471
20240510,141300,23328875900,92200,92100,92200,92100,161
20240510,141200,23314037000,92100,92100,92200,91900,2298
20240510,141100,23102384800,91900,92100,92100,91900,1426
20240510,141000,22971184200,92100,92100,92100,91900,2339
20240510,140900,22755987600,92000,92100,92100,92000,71
20240510,140800,22749451400,92100,92100,92100,92000,127
20240510,140700,22737761400,92000,92100,92100,92000,53
20240510,140600,22732881600,92100,92100,92100,92000,248
20240510,140500,22710055600,92100,92000,92100,92000,213
20240510,140400,22690440900,92000,92100,92100,92000,221
20240510,140300,22670095900,92000,92100,92100,92000,153
20240510,140200,22656013100,92000,92100,92100,92000,197
20240510,140100,22637871800,92100,92100,92100,92000,72
20240510,140000,22631244200,92100,92000,92100,91900,365
20240510,135900,22597665500,92000,92100,92100,91900,710
20240510,135800,22532345900,92000,92100,92100,91900,1091
20240510,135700,22431974900,92100,92000,92100,91900,2962
20240510,135600,22159460200,92000,91900,92000,91900,190
20240510,135500,22141987600,92000,92000,92000,91900,84
20240510,135400,22134264600,92000,92000,92000,91900,152
20240510,135300,22120285200,92000,91900,92000,91900,402
20240510,135200,22083322200,91900,91900,92000,91900,204
20240510,135100,22064567300,91900,92000,92000,91900,122
20240510,135000,22053346300,91900,92000,92000,91900,270
20240510,134900,22028522900,92000,91900,92000,91800,3489
20240510,134800,21707883600,91900,91800,91900,91800,1217
20240510,134700,21596140700,91800,91900,91900,91800,289
20240510,134600,21569606900,91900,91900,91900,91800,137
20240510,134500,21557026400,91900,91900,91900,91800,1516
20240510,134400,21417813600,91800,91900,91900,91800,198
20240510,134300,21399624300,91900,91900,92000,91900,3792
20240510,134200,21051135800,91900,91800,91900,91800,282
20240510,134100,21025237500,91900,91900,91900,91800,467
20240510,134000,20982359300,91900,91800,91900,91800,299
20240510,133900,20954907900,91800,91800,91900,91800,283
20240510,133800,20928918500,91800,91800,91900,91800,420
20240510,133700,20890356000,91800,91800,91900,91800,597
20240510,133600,20835543900,91900,91900,91900,91800,415
20240510,133500,20797440600,91900,91900,91900,91800,862
20240510,133400,20718300600,91900,91800,91900,91700,4923
20240510,133300,20266290200,91800,91700,91800,91700,126
20240510,133200,20254727400,91700,91700,91800,91700,102
20240510,133100,20245371300,91800,91800,91800,91700,757
20240510,133000,20175912600,91800,91700,91800,91700,264
20240510,132900,20151696400,91700,91800,91800,91700,164
20240510,132800,20136652600,91700,91700,91800,91700,291
20240510,132700,20109965000,91700,91800,91800,91700,187
20240510,132600,20092808700,91700,91800,91800,91700,433
20240510,132500,20053093700,91800,91700,91800,91700,171
20240510,132400,20037410800,91700,91700,91800,91700,264
20240510,132300,20013193600,91700,91700,91800,91700,199
20240510,132200,19994942000,91800,91900,91900,91700,432
20240510,132100,19955284600,91800,91900,91900,91800,885
20240510,132000,19874032900,91900,91900,91900,91700,474
20240510,131900,19830516200,91900,91800,91900,91800,168
20240510,131800,19815086700,91800,91600,91900,91600,5091
20240510,131700,19348700500,91600,91600,91600,91500,126
20240510,131600,19337161100,91600,91500,91600,91500,210
20240510,131500,19317931200,91500,91500,91600,91500,2021
20240510,131400,19133004200,91500,91600,91600,91500,111
20240510,131300,19122840000,91600,91500,91600,91500,82
20240510,131200,19115332000,91500,91600,91600,91500,11597
20240510,131100,18053796700,91600,91500,91600,91500,119
20240510,131000,18042900600,91600,91600,91600,91500,6657
20240510,130900,17433122300,91600,91600,91600,91500,115
20240510,130800,17422591200,91600,91500,91600,91500,236
20240510,130700,17400983700,91600,91500,91600,91500,243
20240510,130600,17378735300,91500,91600,91600,91500,104
20240510,130500,17369210600,91500,91500,91600,91500,66
20240510,130400,17363170300,91600,91600,91600,91500,71
20240510,130300,17356668100,91500,91500,91600,91500,281
20240510,130200,17330945000,91500,91600,91600,91500,248
20240510,130100,17308239700,91600,91600,91600,91500,135
20240510,130000,17295877800,91600,91600,91600,91500,141
20240510,125900,17282970600,91600,91500,91600,91500,457
20240510,125800,17241150000,91600,91600,91700,91500,590
20240510,125700,17187108300,91600,91700,91700,91600,362
20240510,125600,17153940100,91700,91600,91700,91600,285
20240510,125500,17127832100,91600,91600,91700,91600,623
20240510,125400,17070761800,91700,91700,91700,91600,131
20240510,125300,17058753500,91700,91700,91700,91600,237
20240510,125200,17037028200,91700,91700,91700,91600,47
20240510,125100,17032721900,91700,91700,91700,91600,156
20240510,125000,17018418800,91700,91700,91800,91600,3275
20240510,124900,16718105400,91700,91900,91900,91600,2384
20240510,124800,16499573400,91800,91800,91900,91800,267
20240510,124700,16475053700,91800,91800,92000,91800,104
20240510,124600,16465502900,92000,91800,92000,91700,4571
20240510,124500,16045884800,91700,91800,91800,91700,155
20240510,124400,16031661900,91700,91800,91800,91700,127
20240510,124300,16020015200,91700,91800,91800,91700,1203
20240510,124200,15909695800,91800,91700,91800,91700,208
20240510,124100,15890616300,91700,91700,91800,91600,327
20240510,124000,15860634400,91700,91700,91800,91600,1538
20240510,123900,15719612100,91700,91800,91800,91700,548
20240510,123800,15669353800,91800,91700,91800,91700,141
20240510,123700,15656422300,91700,91800,91800,91700,214
20240510,123600,15636794100,91700,91700,91800,91700,211
20240510,123500,15617440500,91700,91800,91800,91700,106
20240510,123400,15607714600,91800,91800,91800,91700,142
20240510,123300,15594690900,91700,91800,91800,91700,146
20240510,123200,15581293800,91700,91800,91800,91700,337
20240510,123100,15550386700,91700,91800,91800,91700,148
20240510,123000,15536812000,91800,91800,91800,91700,278
20240510,122900,15511311400,91800,91700,91800,91700,82
20240510,122800,15503789700,91800,91700,91800,91700,128
20240510,122700,15492048600,91800,91800,91800,91700,236
20240510,122600,15470396700,91800,91800,91800,91700,90
20240510,122500,15462137900,91800,91800,91800,91700,215
20240510,122400,15442418600,91800,91800,91800,91700,130
20240510,122300,15430490900,91800,91700,91800,91700,1681
20240510,122200,15276181300,91700,91800,91800,91700,121
20240510,122100,15265079500,91800,91700,91800,91700,175
20240510,122000,15249024000,91700,91800,91800,91700,89
20240510,121900,15240859300,91800,91800,91800,91700,123
20240510,121800,15229576400,91800,91700,91800,91700,128
20240510,121700,15217832200,91700,91800,91900,91600,1907
20240510,121600,15042777400,91800,91700,91800,91600,830
20240510,121500,14966653000,91700,91700,91800,91600,1180
20240510,121400,14858454100,91700,91800,91800,91700,606
20240510,121300,14802878500,91800,91800,91800,91700,55
20240510,121200,14797832700,91800,91700,91800,91700,910
20240510,121100,14714296300,91600,91600,91800,91600,203
20240510,121000,14695691400,91800,91800,91800,91600,696
20240510,120900,14631864200,91700,91900,91900,91700,173
20240510,120800,14615985300,91800,91600,91800,91600,2085
20240510,120700,14424713400,91600,91600,91700,91600,176
20240510,120600,14408585400,91600,91700,91700,91600,140
20240510,120500,14395755000,91700,91600,91700,91600,645
20240510,120400,14336609400,91700,91600,91700,91600,241
20240510,120300,14314530200,91700,91700,91700,91600,128
20240510,120200,14302793400,91700,91600,91700,91600,1145
20240510,120100,14197806500,91600,91700,91700,91600,94
20240510,120000,14189190500,91700,91600,91700,91500,4081
20240510,115900,13815320700,91600,91600,91600,91500,128
20240510,115800,13803604400,91500,91600,91600,91500,325
20240510,115700,13773862200,91500,91500,91600,91500,375
20240510,115600,13739535600,91500,91600,91600,91500,252
20240510,115500,13716470600,91600,91500,91600,91500,96
20240510,115400,13707683200,91500,91500,91600,91500,439
20240510,115300,13667501100,91500,91500,91600,91500,979
20240510,115200,13577831400,91600,91400,91600,91400,2825
20240510,115100,13319348000,91500,91500,91500,91400,118
20240510,115000,13308554600,91500,91400,91500,91400,1768
20240510,114900,13146785300,91400,91500,91500,91400,110
20240510,114800,13136723800,91500,91500,91500,91400,142
20240510,114700,13123738700,91500,91500,91500,91400,66
20240510,114600,13117704000,91500,91300,91500,91300,227
20240510,114500,13096951000,91400,91400,91400,91300,246
20240510,114400,13074476800,91400,91400,91400,91300,2557
20240510,114300,12840768300,91300,91500,91500,91300,1724
20240510,114200,12683209300,91500,91500,91500,91400,194
20240510,114100,12665471400,91500,91500,91500,91400,146
20240510,114000,12652119000,91500,91500,91500,91400,95
20240510,113900,12643434300,91400,91400,91500,91400,305
20240510,113800,12615551500,91400,91500,91500,91400,127
20240510,113700,12603940500,91400,91500,91500,91400,29
20240510,113600,12601288700,91500,91400,91500,91300,898
20240510,113500,12519205500,91400,91400,91500,91400,147
20240510,113400,12505766300,91500,91500,91500,91400,190
20240510,113300,12488398000,91400,91500,91500,91400,148
20240510,113200,12474862700,91500,91400,91500,91400,282
20240510,113100,12449084800,91500,91400,91500,91400,349
20240510,113000,12417179400,91400,91500,91500,91400,126
20240510,112900,12405657300,91500,91400,91500,91400,281
20240510,112800,12379966300,91400,91400,91500,91400,55
20240510,112700,12374936700,91400,91500,91500,91400,170
20240510,112600,12359394500,91400,91500,91600,91400,5653
20240510,112500,11842309100,91500,91400,91500,91400,76
20240510,112400,11835359100,91400,91500,91500,91400,136
20240510,112300,11822922500,91500,91500,91500,91400,121
20240510,112200,11811857100,91500,91500,91500,91400,34
20240510,112100,11808748000,91500,91500,91500,91400,120
20240510,112000,11797771000,91400,91400,91500,91400,211
20240510,111900,11778479000,91500,91500,91500,91400,449
20240510,111800,11737438500,91500,91500,91600,91400,1671
20240510,111700,11584533600,91500,91400,91500,91400,112
20240510,111600,11574289600,91400,91500,91500,91400,60
20240510,111500,11568802500,91500,91400,91500,91400,380
20240510,111400,11534037100,91400,91400,91500,91300,2496
20240510,111300,11305906000,91300,91500,91500,91300,3772
20240510,111200,10961067200,91500,91400,91600,91400,3449
20240510,111100,10645494500,91400,91400,91500,91400,807
20240510,111000,10571730900,91400,91400,91500,91400,336
20240510,110900,10541011900,91400,91400,91500,91400,555
20240510,110800,10490275000,91400,91500,91500,91400,255
20240510,110700,10466964100,91500,91500,91500,91400,136
20240510,110600,10454528100,91400,91500,91600,91400,1468
20240510,110500,10320141400,91500,91500,91600,91500,599
20240510,110400,10265329300,91500,91500,91600,91500,145
20240510,110300,10252058400,91600,91600,91600,91500,727
20240510,110200,10185479100,91600,91500,91600,91400,4599
20240510,110100,9764484600,91400,91400,91500,91400,186
20240510,110000,9747482700,91500,91500,91500,91400,346
20240510,105900,9715846500,91500,91500,91500,91400,90
20240510,105800,9707619900,91500,91400,91500,91400,128
20240510,105700,9695918300,91500,91500,91500,91400,1067
20240510,105600,9598291700,91500,91400,91600,91400,1112
20240510,105500,9496543500,91400,91400,91500,91400,239
20240510,105400,9474696400,91400,91400,91500,91300,924
20240510,105300,9390238300,91400,91300,91400,91200,2534
20240510,105200,9158907100,91300,91200,91300,91200,895
20240510,105100,9077233600,91200,91300,91300,91200,502
20240510,105000,9031429400,91300,91200,91300,91200,469
20240510,104900,8988646700,91200,91200,91300,91200,501
20240510,104800,8942921600,91200,91300,91300,91200,437
20240510,104700,8903051800,91300,91200,91300,91200,570
20240510,104600,8851031500,91200,91300,91300,91200,300
20240510,104500,8823664000,91300,91200,91300,91200,856
20240510,104400,8745573200,91300,91300,91300,91200,2056
20240510,104300,8557874400,91300,91300,91300,91200,194
20240510,104200,8540176300,91300,91200,91300,91200,428
20240510,104100,8501135300,91300,91200,91300,91200,710
20240510,104000,8436348000,91200,91100,91300,91100,276
20240510,103900,8411172000,91100,91200,91200,91100,1080
20240510,103800,8312702900,91100,91200,91200,91100,796
20240510,103700,8240147500,91200,91000,91200,91000,1039
20240510,103600,8145482200,91100,91000,91100,91000,2021
20240510,103500,7961396300,91100,91100,91100,91000,980
20240510,103400,7872171800,91100,91100,91100,91000,896
20240510,103300,7790625800,91100,91100,91100,91000,1241
20240510,103200,7677605500,91100,91100,91100,91000,867
20240510,103100,7598662200,91100,91000,91100,91000,754
20240510,103000,7530009500,91000,91100,91100,91000,3226
20240510,102900,7236181700,91100,91000,91100,91000,4227
20240510,102800,6851168200,91000,91100,91200,91000,2241
20240510,102700,6647039500,91100,91200,91300,91100,2795
20240510,102600,6392273600,91200,91200,91300,91200,765
20240510,102500,6322494500,91200,91300,91300,91200,386
20240510,102400,6287285000,91200,91200,91300,91200,1357
20240510,102300,6163488600,91300,91200,91300,91200,1633
20240510,102200,6014424000,91200,91200,91300,91200,2001
20240510,102100,5831894900,91300,91400,91400,91300,2525
20240510,102000,5601356800,91400,91300,91400,91300,198
20240510,101900,5583272900,91300,91400,91500,91300,646
20240510,101800,5524246000,91400,91500,91500,91300,1678
20240510,101700,5370890000,91400,91500,91500,91400,134
20240510,101600,5358638500,91400,91500,91600,91400,266
20240510,101500,5334316300,91500,91500,91600,91400,591
20240510,101400,5280238500,91600,91400,91600,91400,1675
20240510,101300,5126989100,91400,91500,91500,91400,296
20240510,101200,5099924400,91500,91500,91500,91400,237
20240510,101100,5078259400,91400,91400,91500,91400,117
20240510,101000,5067563800,91400,91300,91500,91300,243
20240510,100900,5045359900,91300,91300,91400,91200,1913
20240510,100800,4870722300,91300,91400,91400,91200,2426
20240510,100700,4649331700,91300,91400,91500,91300,1783
20240510,100600,4486405500,91500,91500,91600,91500,1032
20240510,100500,4391974300,91500,91600,91600,91500,285
20240510,100400,4365888700,91600,91600,91600,91500,68
20240510,100300,4359661700,91600,91600,91700,91600,592
20240510,100200,4305431100,91700,91600,91700,91600,228
20240510,100100,4284535400,91600,91700,91700,91600,122
20240510,100000,4273357900,91600,91600,91700,91600,183
20240510,095900,4256592800,91600,91600,91700,91600,255
20240510,095800,4233231900,91600,91700,91700,91600,186
20240510,095700,4216189600,91700,91700,91700,91600,717
20240510,095600,4150455800,91800,91700,91800,91600,119
20240510,095500,4139544500,91700,91800,91800,91700,139
20240510,095400,4126796000,91700,91700,91800,91700,104
20240510,095300,4117254700,91600,91800,91800,91600,249
20240510,095200,4094419900,91700,91800,91800,91700,469
20240510,095100,4051410300,91700,91800,91800,91700,190
20240510,095000,4033978300,91800,91800,91800,91700,98
20240510,094900,4024985500,91800,91900,91900,91700,416
20240510,094800,3986792800,91900,91900,91900,91800,116
20240510,094700,3976136600,91900,91800,91900,91800,165
20240510,094600,3960975100,91800,91900,91900,91800,217
20240510,094500,3941040800,91900,91800,91900,91700,1280
20240510,094400,3823534600,91800,91800,91800,91800,236
20240510,094300,3801869800,91800,91800,91900,91700,1439
20240510,094200,3669781300,91700,91900,91900,91700,682
20240510,094100,3607194400,91800,91900,91900,91800,216
20240510,094000,3587358000,91800,91900,91900,91800,252
20240510,093900,3564212100,91900,91900,91900,91800,453
20240510,093800,3522614400,91900,91900,91900,91800,303
20240510,093700,3494773200,91900,91900,91900,91800,683
20240510,093600,3432027400,91900,91900,91900,91800,147
20240510,093500,3418525500,91900,91800,91900,91700,3745
20240510,093400,3074848500,91800,91900,91900,91800,294
20240510,093300,3047837500,91800,91900,91900,91800,271
20240510,093200,3022943800,91800,91900,91900,91800,162
20240510,093100,3008063000,91900,91900,92000,91900,1223
20240510,093000,2895666900,91900,91900,91900,91800,484
20240510,092900,2851193100,91900,91900,91900,91800,238
20240510,092800,2829324100,91900,91900,91900,91800,463
20240510,092700,2786782800,91900,91800,91900,91800,258
20240510,092600,2763089000,91900,91900,91900,91800,135
20240510,092500,2750686800,91900,91700,91900,91700,1423
20240510,092400,2620013300,91800,91700,91800,91700,245
20240510,092300,2597524100,91700,91800,91800,91700,195
20240510,092200,2579635700,91800,91700,91800,91600,2187
20240510,092100,2379085600,91700,91800,91800,91700,311
20240510,092000,2350564900,91700,91800,91800,91700,164
20240510,091900,2335521000,91800,91700,91800,91700,200
20240510,091800,2317168200,91800,91700,91800,91700,158
20240510,091700,2302668400,91700,91700,91800,91700,47
20240510,091600,2298355700,91800,91800,91800,91700,127
20240510,091500,2286699300,91700,91600,91800,91500,1927
20240510,091400,2110130500,91500,91700,91700,91500,359
20240510,091300,2077244500,91700,91600,91700,91500,821
20240510,091200,2002037500,91600,91500,91600,91500,212
20240510,091100,1982630700,91600,91200,91700,91200,2352
20240510,091000,1767338100,91400,91800,91900,91200,6725
20240510,090900,1152162300,91700,91900,91900,91700,169
20240510,090800,1136634400,91800,91900,91900,91800,542
20240510,090700,1086868800,91900,92000,92000,91900,312
20240510,090600,1058177100,92000,91500,92000,91500,933
20240510,090500,972691200,91600,91900,92000,91500,3432
20240510,090400,657751600,91900,92000,92100,91900,918
20240510,090300,573248000,91900,92000,92100,91900,411
20240510,090200,535428400,92000,91800,92000,91800,127
20240510,090100,523763600,91800,91900,92000,91700,1106
20240510,090000,422265800,91700,92400,92500,91700,4580