KissMeData/059090/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,193600,59880694180,13300,13300,13300,13300,44621
20240508,193500,59880694180,13300,13300,13300,13300,0
20240508,193400,59880694180,13300,13300,13300,13300,0
20240508,193300,59880694180,13300,13300,13300,13300,0
20240508,193200,59880694180,13300,13300,13300,13300,0
20240508,193100,59880694180,13300,13300,13300,13300,0
20240508,193000,59880694180,13300,13300,13300,13300,0
20240508,192900,59880694180,13300,13300,13300,13300,0
20240508,192800,59880694180,13300,13300,13300,13300,0
20240508,192700,59880694180,13300,13300,13300,13300,0
20240508,192600,59880694180,13300,13300,13300,13300,0
20240508,192500,59880694180,13300,13300,13300,13300,0
20240508,192400,59880694180,13300,13300,13300,13300,0
20240508,192300,59880694180,13300,13300,13300,13300,0
20240508,192200,59880694180,13300,13300,13300,13300,0
20240508,192100,59880694180,13300,13300,13300,13300,0
20240508,192000,59880694180,13300,13300,13300,13300,0
20240508,191900,59880694180,13300,13300,13300,13300,0
20240508,191800,59880694180,13300,13300,13300,13300,0
20240508,191700,59880694180,13300,13300,13300,13300,0
20240508,191600,59880694180,13300,13300,13300,13300,0
20240508,191500,59880694180,13300,13300,13300,13300,0
20240508,191400,59880694180,13300,13300,13300,13300,0
20240508,191300,59880694180,13300,13300,13300,13300,0
20240508,191200,59880694180,13300,13300,13300,13300,0
20240508,191100,59880694180,13300,13300,13300,13300,0
20240508,191000,59880694180,13300,13300,13300,13300,0
20240508,190900,59880694180,13300,13300,13300,13300,0
20240508,190800,59880694180,13300,13300,13300,13300,0
20240508,190700,59880694180,13300,13300,13300,13300,0
20240508,190600,59880694180,13300,13300,13300,13300,44621
20240508,190500,59880694180,13300,13300,13300,13300,0
20240508,190400,59880694180,13300,13300,13300,13300,0
20240508,190300,59880694180,13300,13300,13300,13300,0
20240508,190200,59880694180,13300,13300,13300,13300,0
20240508,190100,59880694180,13300,13300,13300,13300,0
20240508,190000,59880694180,13300,13300,13300,13300,0
20240508,185900,59880694180,13300,13300,13300,13300,0
20240508,185800,59880694180,13300,13300,13300,13300,0
20240508,185700,59880694180,13300,13300,13300,13300,0
20240508,185600,59880694180,13300,13300,13300,13300,0
20240508,185500,59880694180,13300,13300,13300,13300,0
20240508,185400,59880694180,13300,13300,13300,13300,0
20240508,185300,59880694180,13300,13300,13300,13300,0
20240508,185200,59880694180,13300,13300,13300,13300,0
20240508,185100,59880694180,13300,13300,13300,13300,0
20240508,185000,59880694180,13300,13300,13300,13300,0
20240508,184900,59880694180,13300,13300,13300,13300,0
20240508,184800,59880694180,13300,13300,13300,13300,0
20240508,184700,59880694180,13300,13300,13300,13300,0
20240508,184600,59880694180,13300,13300,13300,13300,0
20240508,184500,59880694180,13300,13300,13300,13300,0
20240508,184400,59880694180,13300,13300,13300,13300,0
20240508,184300,59880694180,13300,13300,13300,13300,0
20240508,184200,59880694180,13300,13300,13300,13300,0
20240508,184100,59880694180,13300,13300,13300,13300,0
20240508,184000,59880694180,13300,13300,13300,13300,0
20240508,183900,59880694180,13300,13300,13300,13300,0
20240508,183800,59880694180,13300,13300,13300,13300,0
20240508,183700,59880694180,13300,13300,13300,13300,0
20240508,183600,59880694180,13300,13300,13300,13300,44621
20240508,183500,59880694180,13300,13300,13300,13300,0
20240508,183400,59880694180,13300,13300,13300,13300,0
20240508,183300,59880694180,13300,13300,13300,13300,0
20240508,183200,59880694180,13300,13300,13300,13300,0
20240508,183100,59880694180,13300,13300,13300,13300,0
20240508,183000,59880694180,13300,13300,13300,13300,0
20240508,182900,59880694180,13300,13300,13300,13300,0
20240508,182800,59880694180,13300,13300,13300,13300,0
20240508,182700,59880694180,13300,13300,13300,13300,0
20240508,182600,59880694180,13300,13300,13300,13300,0
20240508,182500,59880694180,13300,13300,13300,13300,0
20240508,182400,59880694180,13300,13300,13300,13300,0
20240508,182300,59880694180,13300,13300,13300,13300,0
20240508,182200,59880694180,13300,13300,13300,13300,0
20240508,182100,59880694180,13300,13300,13300,13300,0
20240508,182000,59880694180,13300,13300,13300,13300,0
20240508,181900,59880694180,13300,13300,13300,13300,0
20240508,181800,59880694180,13300,13300,13300,13300,0
20240508,181700,59880694180,13300,13300,13300,13300,0
20240508,181600,59880694180,13300,13300,13300,13300,0
20240508,181500,59880694180,13300,13300,13300,13300,0
20240508,181400,59880694180,13300,13300,13300,13300,0
20240508,181300,59880694180,13300,13300,13300,13300,0
20240508,181200,59880694180,13300,13300,13300,13300,0
20240508,181100,59880694180,13300,13300,13300,13300,0
20240508,181000,59880694180,13300,13300,13300,13300,0
20240508,180900,59880694180,13300,13300,13300,13300,0
20240508,180800,59880694180,13300,13300,13300,13300,0
20240508,180700,59880694180,13300,13300,13300,13300,0
20240508,180600,59880694180,13300,13300,13300,13300,44621
20240508,180500,59880694180,13300,13300,13300,13300,0
20240508,180400,59880694180,13300,13300,13300,13300,0
20240508,180300,59880694180,13300,13300,13300,13300,0
20240508,180200,59880694180,13300,13300,13300,13300,0
20240508,180100,59880694180,13300,13300,13300,13300,0
20240508,180000,59880694180,13300,13300,13300,13300,0
20240508,175900,59880694180,13300,13300,13300,13300,0
20240508,175800,59880694180,13300,13300,13300,13300,0
20240508,175700,59880694180,13300,13300,13300,13300,0
20240508,175600,59880694180,13300,13300,13300,13300,0
20240508,175500,59880694180,13300,13300,13300,13300,0
20240508,175400,59880694180,13300,13300,13300,13300,0
20240508,175300,59880694180,13300,13300,13300,13300,0
20240508,175200,59880694180,13300,13300,13300,13300,0
20240508,175100,59880694180,13300,13300,13300,13300,0
20240508,175000,59880694180,13300,13300,13300,13300,0
20240508,174900,59880694180,13300,13300,13300,13300,0
20240508,174800,59880694180,13300,13300,13300,13300,0
20240508,174700,59880694180,13300,13300,13300,13300,0
20240508,174600,59880694180,13300,13300,13300,13300,0
20240508,174500,59880694180,13300,13300,13300,13300,0
20240508,174400,59880694180,13300,13300,13300,13300,0
20240508,174300,59880694180,13300,13300,13300,13300,0
20240508,174200,59880694180,13300,13300,13300,13300,0
20240508,174100,59880694180,13300,13300,13300,13300,0
20240508,174000,59880694180,13300,13300,13300,13300,0
20240508,173900,59880694180,13300,13300,13300,13300,0
20240508,173800,59880694180,13300,13300,13300,13300,0
20240508,173700,59880694180,13300,13300,13300,13300,0
20240508,173600,59880694180,13300,13300,13300,13300,44621
20240508,173500,59880694180,13300,13300,13300,13300,0
20240508,173400,59880694180,13300,13300,13300,13300,0
20240508,173300,59880694180,13300,13300,13300,13300,0
20240508,173200,59880694180,13300,13300,13300,13300,0
20240508,173100,59880694180,13300,13300,13300,13300,0
20240508,173000,59880694180,13300,13300,13300,13300,0
20240508,172900,59880694180,13300,13300,13300,13300,0
20240508,172800,59880694180,13300,13300,13300,13300,0
20240508,172700,59880694180,13300,13300,13300,13300,0
20240508,172600,59880694180,13300,13300,13300,13300,0
20240508,172500,59880694180,13300,13300,13300,13300,0
20240508,172400,59880694180,13300,13300,13300,13300,0
20240508,172300,59880694180,13300,13300,13300,13300,0
20240508,172200,59880694180,13300,13300,13300,13300,0
20240508,172100,59880694180,13300,13300,13300,13300,0
20240508,172000,59880694180,13300,13300,13300,13300,0
20240508,171900,59880694180,13300,13300,13300,13300,0
20240508,171800,59880694180,13300,13300,13300,13300,0
20240508,171700,59880694180,13300,13300,13300,13300,0
20240508,171600,59880694180,13300,13300,13300,13300,0
20240508,171500,59880694180,13300,13300,13300,13300,0
20240508,171400,59880694180,13300,13300,13300,13300,0
20240508,171300,59880694180,13300,13300,13300,13300,0
20240508,171200,59880694180,13300,13300,13300,13300,0
20240508,171100,59880694180,13300,13300,13300,13300,0
20240508,171000,59880694180,13300,13300,13300,13300,0
20240508,170900,59880694180,13300,13300,13300,13300,0
20240508,170800,59880694180,13300,13300,13300,13300,0
20240508,170700,59880694180,13300,13300,13300,13300,0
20240508,170600,59880694180,13300,13300,13300,13300,44621
20240508,170500,59880694180,13300,13300,13300,13300,0
20240508,170400,59880694180,13300,13300,13300,13300,0
20240508,170300,59880694180,13300,13300,13300,13300,0
20240508,170200,59880694180,13300,13300,13300,13300,0
20240508,170100,59880694180,13300,13300,13300,13300,0
20240508,170000,59880694180,13300,13300,13300,13300,0
20240508,165900,59880694180,13300,13300,13300,13300,0
20240508,165800,59880694180,13300,13300,13300,13300,0
20240508,165700,59880694180,13300,13300,13300,13300,0
20240508,165600,59880694180,13300,13300,13300,13300,0
20240508,165500,59880694180,13300,13300,13300,13300,0
20240508,165400,59880694180,13300,13300,13300,13300,0
20240508,165300,59880694180,13300,13300,13300,13300,0
20240508,165200,59880694180,13300,13300,13300,13300,0
20240508,165100,59880694180,13300,13300,13300,13300,0
20240508,165000,59880694180,13300,13300,13300,13300,0
20240508,164900,59880694180,13300,13300,13300,13300,0
20240508,164800,59880694180,13300,13300,13300,13300,0
20240508,164700,59880694180,13300,13300,13300,13300,0
20240508,164600,59880694180,13300,13300,13300,13300,0
20240508,164500,59880694180,13300,13300,13300,13300,0
20240508,164400,59880694180,13300,13300,13300,13300,0
20240508,164300,59880694180,13300,13300,13300,13300,0
20240508,164200,59880694180,13300,13300,13300,13300,0
20240508,164100,59880694180,13300,13300,13300,13300,0
20240508,164000,59880694180,13300,13300,13300,13300,0
20240508,163900,59880694180,13300,13300,13300,13300,0
20240508,163800,59880694180,13300,13300,13300,13300,0
20240508,163700,59880694180,13300,13300,13300,13300,0
20240508,163600,59880694180,13300,13300,13300,13300,44621
20240508,163500,59880694180,13300,13300,13300,13300,0
20240508,163400,59880694180,13300,13300,13300,13300,0
20240508,163300,59880694180,13300,13300,13300,13300,0
20240508,163200,59880694180,13300,13300,13300,13300,0
20240508,163100,59880694180,13300,13300,13300,13300,0
20240508,163000,59880694180,13300,13300,13300,13300,0
20240508,162900,59880694180,13300,13300,13300,13300,0
20240508,162800,59880694180,13300,13300,13300,13300,0
20240508,162700,59880694180,13300,13300,13300,13300,0
20240508,162600,59880694180,13300,13300,13300,13300,0
20240508,162500,59880694180,13300,13300,13300,13300,0
20240508,162400,59880694180,13300,13300,13300,13300,0
20240508,162300,59880694180,13300,13300,13300,13300,0
20240508,162200,59880694180,13300,13300,13300,13300,0
20240508,162100,59880694180,13300,13300,13300,13300,0
20240508,162000,59880694180,13300,13300,13300,13300,0
20240508,161900,59880694180,13300,13300,13300,13300,0
20240508,161800,59880694180,13300,13300,13300,13300,0
20240508,161700,59880694180,13300,13300,13300,13300,0
20240508,161600,59880694180,13300,13300,13300,13300,0
20240508,161500,59880694180,13300,13300,13300,13300,0
20240508,161400,59880694180,13300,13300,13300,13300,0
20240508,161300,59880694180,13300,13300,13300,13300,0
20240508,161200,59880694180,13300,13300,13300,13300,0
20240508,161100,59880694180,13300,13300,13300,13300,0
20240508,161000,59880694180,13300,13300,13300,13300,0
20240508,160900,59880694180,13300,13300,13300,13300,0
20240508,160800,59880694180,13300,13300,13300,13300,0
20240508,160700,59880694180,13300,13300,13300,13300,0
20240508,160600,59880694180,13300,13300,13300,13300,44621
20240508,160500,59880694180,13300,13300,13300,13300,0
20240508,160400,59880694180,13300,13300,13300,13300,0
20240508,160300,59880694180,13300,13300,13300,13300,0
20240508,160200,59880694180,13300,13300,13300,13300,0
20240508,160100,59880694180,13300,13300,13300,13300,0
20240508,160000,59880694180,13300,13300,13300,13300,0
20240508,155900,59880694180,13300,13300,13300,13300,0
20240508,155800,59880694180,13300,13300,13300,13300,0
20240508,155700,59880694180,13300,13300,13300,13300,0
20240508,155600,59880694180,13300,13300,13300,13300,0
20240508,155500,59880694180,13300,13300,13300,13300,0
20240508,155400,59880694180,13300,13300,13300,13300,0
20240508,155300,59880694180,13300,13300,13300,13300,0
20240508,155200,59880694180,13300,13300,13300,13300,0
20240508,155100,59880694180,13300,13300,13300,13300,0
20240508,155000,59880694180,13300,13300,13300,13300,0
20240508,154900,59880694180,13300,13300,13300,13300,0
20240508,154800,59880694180,13300,13300,13300,13300,0
20240508,154700,59880694180,13300,13300,13300,13300,0
20240508,154600,59880694180,13300,13300,13300,13300,0
20240508,154500,59880694180,13300,13300,13300,13300,0
20240508,154400,59880694180,13300,13300,13300,13300,0
20240508,154300,59880694180,13300,13300,13300,13300,0
20240508,154200,59880694180,13300,13300,13300,13300,0
20240508,154100,59880694180,13300,13300,13300,13300,0
20240508,154000,59880694180,13300,13300,13300,13300,0
20240508,153900,59880694180,13300,13300,13300,13300,0
20240508,153800,59880694180,13300,13300,13300,13300,0
20240508,153700,59880694180,13300,13300,13300,13300,0
20240508,153600,59880694180,13300,13300,13300,13300,44621
20240508,153500,59880694180,13300,13300,13300,13300,0
20240508,153400,59880694180,13300,13300,13300,13300,0
20240508,153300,59880694180,13300,13300,13300,13300,0
20240508,153200,59880694180,13300,13300,13300,13300,0
20240508,153100,59880694180,13300,13300,13300,13300,0
20240508,153000,59880694180,13300,13300,13300,13300,44621
20240508,152900,59287234880,13260,13260,13260,13260,0
20240508,152800,59287234880,13260,13260,13260,13260,0
20240508,152700,59287234880,13260,13260,13260,13260,0
20240508,152600,59287234880,13260,13260,13260,13260,0
20240508,152500,59287234880,13260,13260,13260,13260,0
20240508,152400,59287234880,13260,13260,13260,13260,0
20240508,152300,59287234880,13260,13260,13260,13260,0
20240508,152200,59287234880,13260,13260,13260,13260,0
20240508,152100,59287234880,13260,13260,13260,13260,0
20240508,152000,59287234880,13260,13260,13260,13260,0
20240508,151900,59287234880,13260,13230,13260,13190,29083
20240508,151800,58903070370,13230,13250,13280,13230,15144
20240508,151700,58702438890,13250,13250,13280,13240,22956
20240508,151600,58398302110,13250,13320,13320,13250,23557
20240508,151500,58085311380,13320,13340,13340,13310,21453
20240508,151400,57799380950,13340,13340,13350,13330,10710
20240508,151300,57656559250,13330,13340,13350,13330,8041
20240508,151200,57549305390,13350,13370,13370,13340,10750
20240508,151100,57405786280,13360,13400,13400,13360,4747
20240508,151000,57342323330,13400,13420,13420,13350,25879
20240508,150900,56996232450,13410,13390,13420,13390,7863
20240508,150800,56890852270,13400,13400,13400,13370,4200
20240508,150700,56834640790,13400,13400,13400,13360,17263
20240508,150600,56603701840,13390,13430,13430,13380,26735
20240508,150500,56245387620,13420,13440,13440,13410,13242
20240508,150400,56067741110,13440,13420,13440,13420,5200
20240508,150300,55997901400,13420,13450,13460,13410,12091
20240508,150200,55835442550,13450,13500,13500,13450,7412
20240508,150100,55735669140,13500,13540,13540,13470,9700
20240508,150000,55604700300,13520,13540,13550,13520,2981
20240508,145900,55564374900,13540,13550,13550,13530,1663
20240508,145800,55541861970,13550,13520,13550,13520,765
20240508,145700,55531505510,13530,13550,13550,13530,3775
20240508,145600,55480412720,13540,13530,13560,13530,4136
20240508,145500,55424368630,13530,13560,13560,13530,2880
20240508,145400,55385363600,13550,13580,13590,13540,6224
20240508,145300,55300968970,13560,13580,13590,13560,3233
20240508,145200,55257055360,13590,13630,13630,13570,7067
20240508,145100,55160981240,13620,13600,13630,13590,8188
20240508,145000,55049583350,13590,13560,13600,13560,5725
20240508,144900,54971805970,13570,13590,13590,13560,2405
20240508,144800,54939181070,13590,13590,13600,13580,3280
20240508,144700,54894604640,13560,13560,13590,13550,3247
20240508,144600,54850537690,13560,13530,13630,13530,14883
20240508,144500,54648255450,13540,13530,13550,13530,2664
20240508,144400,54612197230,13530,13530,13530,13520,2711
20240508,144300,54575529460,13530,13480,13530,13480,5923
20240508,144200,54495491190,13480,13510,13520,13480,1780
20240508,144100,54471471890,13510,13510,13520,13470,2653
20240508,144000,54435627250,13510,13480,13520,13470,3363
20240508,143900,54390256850,13480,13470,13480,13450,778
20240508,143800,54379777630,13480,13440,13480,13440,1479
20240508,143700,54359857740,13440,13470,13480,13430,4775
20240508,143600,54295608160,13470,13470,13480,13460,2823
20240508,143500,54257577700,13460,13460,13480,13460,1718
20240508,143400,54234441240,13470,13500,13510,13410,13152
20240508,143300,54057674130,13510,13510,13520,13490,2075
20240508,143200,54029651370,13510,13510,13520,13500,2025
20240508,143100,54002286440,13500,13500,13510,13500,1409
20240508,143000,53983258980,13490,13500,13510,13490,3728
20240508,142900,53932929480,13490,13490,13510,13490,1957
20240508,142800,53906513860,13500,13480,13500,13480,2712
20240508,142700,53869913740,13490,13500,13500,13490,3586
20240508,142600,53821517800,13500,13480,13510,13480,2835
20240508,142500,53783249340,13480,13480,13510,13480,2547
20240508,142400,53748883410,13480,13510,13530,13480,11755
20240508,142300,53589996420,13510,13430,13520,13430,8567
20240508,142200,53474494980,13440,13450,13450,13430,5292
20240508,142100,53403322150,13440,13390,13440,13380,12797
20240508,142000,53231779660,13380,13390,13410,13370,15372
20240508,141900,53026037620,13400,13470,13470,13390,20834
20240508,141800,52746518770,13470,13440,13470,13440,897
20240508,141700,52734455800,13440,13480,13480,13440,5830
20240508,141600,52656011000,13470,13470,13490,13470,1270
20240508,141500,52638899170,13460,13450,13490,13450,3447
20240508,141400,52592513480,13450,13520,13530,13450,3535
20240508,141300,52544850950,13520,13510,13530,13500,6724
20240508,141200,52453981310,13510,13510,13520,13500,3992
20240508,141100,52400040020,13510,13510,13520,13500,3071
20240508,141000,52358538970,13510,13450,13510,13430,11812
20240508,140900,52199384230,13440,13440,13450,13430,2535
20240508,140800,52165316340,13430,13490,13500,13430,15167
20240508,140700,51961295860,13490,13480,13500,13480,4902
20240508,140600,51895171630,13480,13480,13490,13470,2433
20240508,140500,51862374680,13480,13490,13490,13480,1421
20240508,140400,51843210290,13490,13460,13490,13450,3159
20240508,140300,51800642720,13460,13420,13480,13420,6975
20240508,140200,51706829050,13420,13480,13490,13420,4185
20240508,140100,51650503460,13480,13480,13490,13440,2884
20240508,140000,51611657120,13490,13470,13500,13370,17911
20240508,135900,51371350220,13540,13430,13540,13410,11801
20240508,135800,51212556770,13430,13450,13450,13400,10238
20240508,135700,51075177890,13460,13440,13500,13430,9240
20240508,135600,50950922450,13430,13480,13490,13430,5786
20240508,135500,50873120790,13470,13480,13500,13450,5004
20240508,135400,50805729560,13480,13480,13540,13470,2875
20240508,135300,50766924630,13480,13500,13500,13450,4747
20240508,135200,50702949260,13490,13580,13590,13450,4968
20240508,135100,50635765520,13580,13640,13640,13570,3558
20240508,135000,50587373740,13610,13640,13670,13610,7747
20240508,134900,50481668040,13640,13580,13650,13580,5260
20240508,134800,50410034210,13580,13600,13600,13540,4796
20240508,134700,50344882980,13600,13500,13600,13500,4120
20240508,134600,50289037110,13500,13480,13500,13460,3854
20240508,134500,50237062370,13490,13480,13540,13460,5678
20240508,134400,50160429830,13460,13510,13550,13420,21454
20240508,134300,49871377790,13520,13650,13650,13470,35893
20240508,134200,49384943010,13650,13660,13670,13650,3280
20240508,134100,49340157560,13670,13680,13680,13640,2473
20240508,134000,49306370860,13690,13650,13690,13600,4603
20240508,133900,49243653930,13670,13610,13790,13570,32644
20240508,133800,48799241670,13610,13760,13770,13610,39308
20240508,133700,48261647510,13770,13810,13810,13770,5474
20240508,133600,48186107060,13800,13830,13830,13800,3524
20240508,133500,48137426820,13820,13860,13870,13800,13372
20240508,133400,47952460110,13860,13890,13890,13850,4517
20240508,133300,47889789060,13890,13910,13910,13880,7517
20240508,133200,47785341920,13900,13870,13910,13860,12056
20240508,133100,47617919060,13870,13850,13870,13840,2243
20240508,133000,47586832540,13850,13810,13850,13800,2177
20240508,132900,47556715540,13810,13870,13870,13800,4123
20240508,132800,47499623870,13870,13850,13890,13850,7605
20240508,132700,47394167270,13850,13760,13850,13740,4832
20240508,132600,47327470340,13750,13780,13800,13740,9241
20240508,132500,47200327630,13780,13850,13850,13760,10317
20240508,132400,47058107400,13850,13850,13850,13810,9946
20240508,132300,46920530170,13850,13830,13900,13800,4771
20240508,132200,46854414020,13820,13870,13890,13780,22239
20240508,132100,46546852930,13870,13840,13920,13770,32844
20240508,132000,46091502550,13850,14000,14000,13800,49700
20240508,131900,45398134260,14000,13760,14000,13750,50454
20240508,131800,44696488600,13760,13760,13760,13750,4023
20240508,131700,44641169350,13760,13730,13760,13730,1874
20240508,131600,44615424860,13730,13730,13770,13720,7905
20240508,131500,44506829760,13730,13730,13730,13720,3100
20240508,131400,44464278860,13730,13740,13770,13730,3025
20240508,131300,44422719040,13730,13740,13760,13730,2816
20240508,131200,44384010630,13750,13790,13790,13740,1915
20240508,131100,44357676830,13790,13740,13790,13740,2972
20240508,131000,44316782460,13740,13730,13760,13730,670
20240508,130900,44307569640,13710,13760,13760,13690,3139
20240508,130800,44264513010,13760,13740,13760,13730,1208
20240508,130700,44247902900,13710,13700,13740,13650,13782
20240508,130600,44059208850,13700,13740,13740,13700,7627
20240508,130500,43954600480,13750,13750,13750,13740,1255
20240508,130400,43937353770,13750,13750,13750,13740,946
20240508,130300,43924346350,13750,13760,13760,13730,1166
20240508,130200,43908311890,13750,13780,13780,13730,1849
20240508,130100,43882885840,13780,13790,13800,13760,2178
20240508,130000,43852882250,13800,13810,13810,13760,1520
20240508,125900,43831903460,13810,13800,13810,13760,1968
20240508,125800,43804754180,13730,13790,13800,13720,2339
20240508,125700,43772548600,13790,13800,13810,13790,2316
20240508,125600,43740587410,13800,13820,13820,13800,1658
20240508,125500,43717690860,13820,13750,13820,13730,4520
20240508,125400,43655353210,13720,13730,13740,13710,3498
20240508,125300,43607331380,13730,13740,13750,13710,1234
20240508,125200,43590383280,13740,13770,13770,13730,970
20240508,125100,43577044330,13770,13700,13770,13700,3752
20240508,125000,43525510970,13700,13710,13720,13700,7263
20240508,124900,43425947710,13710,13780,13780,13710,11400
20240508,124800,43269403970,13770,13770,13780,13760,3055
20240508,124700,43227349240,13780,13820,13820,13770,3053
20240508,124600,43185233910,13820,13800,13830,13800,1087
20240508,124500,43170213060,13800,13800,13830,13790,1869
20240508,124400,43144411460,13790,13810,13810,13790,2338
20240508,124300,43112149070,13800,13850,13860,13800,2173
20240508,124200,43082099190,13840,13820,13840,13820,1645
20240508,124100,43059341320,13820,13850,13850,13820,1222
20240508,124000,43042422840,13860,13870,13870,13850,790
20240508,123900,43031470760,13870,13860,13880,13860,3006
20240508,123800,42989783450,13860,13840,13860,13830,1274
20240508,123700,42972140550,13840,13790,13840,13790,2956
20240508,123600,42931302960,13800,13860,13860,13780,7696
20240508,123500,42824989180,13850,13870,13870,13850,656
20240508,123400,42815898800,13870,13860,13870,13830,2914
20240508,123300,42775542410,13860,13870,13880,13860,1695
20240508,123200,42752030080,13870,13880,13890,13870,1042
20240508,123100,42737571340,13890,13870,13890,13870,1157
20240508,123000,42721516470,13870,13880,13880,13870,801
20240508,122900,42710401870,13880,13870,13880,13840,2838
20240508,122800,42671093930,13880,13880,13880,13870,836
20240508,122700,42659492180,13880,13870,13880,13860,1275
20240508,122600,42641808680,13870,13890,13890,13860,1516
20240508,122500,42620779040,13890,13880,13890,13870,954
20240508,122400,42607538910,13880,13880,13890,13870,1778
20240508,122300,42582849490,13880,13870,13890,13870,777
20240508,122200,42572067630,13880,13880,13880,13850,1377
20240508,122100,42552971350,13850,13880,13880,13840,2835
20240508,122000,42513681200,13880,13870,13880,13860,1044
20240508,121900,42499200440,13870,13850,13880,13840,852
20240508,121800,42487396850,13850,13850,13880,13820,3754
20240508,121700,42435438260,13850,13900,13900,13850,806
20240508,121600,42424251460,13900,13890,13900,13880,800
20240508,121500,42413140670,13890,13900,13900,13890,1471
20240508,121400,42392700170,13900,13890,13900,13890,1087
20240508,121300,42377594970,13880,13880,13890,13870,2167
20240508,121200,42347519970,13880,13870,13890,13850,3953
20240508,121100,42292663820,13880,13850,13880,13840,1412
20240508,121000,42273102370,13850,13840,13870,13830,5988
20240508,120900,42190196960,13840,13830,13840,13820,2294
20240508,120800,42158471490,13830,13870,13870,13820,10142
20240508,120700,42018090860,13880,13890,13890,13870,546
20240508,120600,42010511770,13860,13850,13890,13840,2421
20240508,120500,41976970770,13850,13820,13880,13820,1602
20240508,120400,41954787280,13840,13880,13880,13820,6968
20240508,120300,41858305700,13880,13890,13900,13870,2516
20240508,120200,41823382430,13890,13900,13910,13880,2763
20240508,120100,41785008470,13910,13900,13910,13890,1978
20240508,120000,41757527280,13910,13890,13920,13890,9494
20240508,115900,41625548680,13900,13890,13900,13880,2585
20240508,115800,41589642630,13890,13880,13890,13880,2582
20240508,115700,41553789790,13880,13880,13880,13870,2159
20240508,115600,41523831790,13870,13870,13880,13870,868
20240508,115500,41511790010,13870,13860,13880,13860,1468
20240508,115400,41491433390,13860,13850,13870,13840,1458
20240508,115300,41471225120,13840,13850,13850,13840,534
20240508,115200,41463831800,13860,13850,13860,13850,2029
20240508,115100,41435724120,13860,13870,13870,13850,1812
20240508,115000,41410613320,13870,13850,13870,13840,991
20240508,114900,41396877330,13850,13850,13850,13840,1618
20240508,114800,41374476400,13850,13870,13870,13850,1710
20240508,114700,41350781250,13860,13870,13870,13860,888
20240508,114600,41338468220,13860,13870,13880,13860,2205
20240508,114500,41307880120,13870,13870,13880,13870,1924
20240508,114400,41281184250,13880,13860,13880,13860,1034
20240508,114300,41266839170,13860,13860,13870,13860,1204
20240508,114200,41250143330,13870,13870,13880,13860,1549
20240508,114100,41228657960,13870,13870,13870,13860,1032
20240508,114000,41214348110,13870,13880,13880,13860,1638
20240508,113900,41191628370,13870,13880,13890,13870,1227
20240508,113800,41174597480,13880,13870,13890,13850,5582
20240508,113700,41097181030,13870,13840,13890,13840,2239
20240508,113600,41066105540,13840,13830,13870,13820,1221
20240508,113500,41049207970,13820,13850,13860,13820,3378
20240508,113400,41002502880,13880,13850,13880,13850,1443
20240508,113300,40982498300,13860,13820,13860,13810,3052
20240508,113200,40940320030,13820,13770,13820,13770,4650
20240508,113100,40876184110,13770,13780,13780,13770,1667
20240508,113000,40853225320,13780,13770,13780,13770,1356
20240508,112900,40834547320,13760,13790,13790,13750,1810
20240508,112800,40809627130,13790,13750,13790,13750,2334
20240508,112700,40777508760,13750,13790,13790,13730,25078
20240508,112600,40432801280,13800,13820,13820,13790,6691
20240508,112500,40340379020,13810,13830,13830,13810,1593
20240508,112400,40318358290,13820,13870,13870,13820,3036
20240508,112300,40276330960,13870,13870,13900,13860,2570
20240508,112200,40240631760,13870,13860,13910,13830,3630
20240508,112100,40190356760,13870,13920,13930,13860,5290
20240508,112000,40116846180,13930,13950,13970,13930,5455
20240508,111900,40040758710,13960,13850,13960,13850,14164
20240508,111800,39843747760,13850,13880,13880,13850,1504
20240508,111700,39822902830,13870,13800,13880,13790,4555
20240508,111600,39759822150,13830,13840,13840,13780,5950
20240508,111500,39677668930,13840,13840,13870,13820,2443
20240508,111400,39643864120,13830,13770,13840,13760,3350
20240508,111300,39597677860,13780,13840,13840,13770,3892
20240508,111200,39543902650,13830,13890,13900,13830,3168
20240508,111100,39500021420,13890,13900,13900,13860,4214
20240508,111000,39441503160,13900,13940,13940,13900,4022
20240508,110900,39385538390,13940,13910,13950,13910,3500
20240508,110800,39336773300,13920,13960,13960,13890,7784
20240508,110700,39228396880,13950,13840,13950,13840,19805
20240508,110600,38952923510,13850,13850,13850,13830,1765
20240508,110500,38928494000,13850,13860,13870,13830,4438
20240508,110400,38866982530,13850,13850,13870,13810,8974
20240508,110300,38742690970,13860,13810,13860,13810,15208
20240508,110200,38532273900,13820,13790,13830,13760,10392
20240508,110100,38388814490,13740,13700,13790,13700,12774
20240508,110000,38213110460,13700,13700,13720,13690,2963
20240508,105900,38172507360,13710,13710,13730,13680,2604
20240508,105800,38136831280,13710,13700,13710,13640,9497
20240508,105700,38007109380,13700,13730,13730,13690,2718
20240508,105600,37969873530,13730,13620,13740,13610,6498
20240508,105500,37881079240,13610,13700,13710,13610,20987
20240508,105400,37594526860,13690,13720,13750,13690,6417
20240508,105300,37506578560,13720,13730,13770,13700,2466
20240508,105200,37472748600,13720,13800,13800,13710,6067
20240508,105100,37389405180,13790,13790,13800,13780,1885
20240508,105000,37363406890,13790,13770,13800,13730,2114
20240508,104900,37334286990,13770,13740,13770,13730,4535
20240508,104800,37271917990,13740,13730,13770,13710,3451
20240508,104700,37224517980,13740,13700,13760,13700,3201
20240508,104600,37180576480,13710,13750,13750,13700,5208
20240508,104500,37109176700,13730,13690,13770,13690,8617
20240508,104400,36990964630,13690,13750,13770,13690,22343
20240508,104300,36684509180,13750,13780,13780,13730,5652
20240508,104200,36606784220,13780,13800,13810,13770,2779
20240508,104100,36568482730,13800,13750,13840,13740,5463
20240508,104000,36493235090,13750,13800,13820,13750,10196
20240508,103900,36352761680,13800,13840,13840,13800,10922
20240508,103800,36201822100,13840,13920,13920,13840,7228
20240508,103700,36101551900,13920,13850,13920,13840,2851
20240508,103600,36061998080,13870,13860,13900,13830,7605
20240508,103500,35956571120,13850,13930,13930,13850,7847
20240508,103400,35847587020,13920,13930,13930,13910,2493
20240508,103300,35812881780,13920,14000,14000,13920,4848
20240508,103200,35745295360,14000,13930,14000,13900,5605
20240508,103100,35667091280,13930,14050,14060,13930,11418
20240508,103000,35507083920,14050,13900,14060,13900,22036
20240508,102900,35198535730,13890,13830,13960,13830,9343
20240508,102800,35068596160,13840,13790,13840,13770,11429
20240508,102700,34911080110,13790,13800,13850,13790,12768
20240508,102600,34734711330,13800,13850,13850,13800,10608
20240508,102500,34588106650,13850,13950,13970,13850,9448
20240508,102400,34456652840,13950,13840,13990,13840,6784
20240508,102300,34362295100,13820,13980,14000,13820,12692
20240508,102200,34185705350,13980,14040,14070,13970,24748
20240508,102100,33838130950,14040,13980,14080,13950,27853
20240508,102000,33447444140,13990,13860,14060,13860,36023
20240508,101900,32944939210,13870,13770,13870,13750,14945
20240508,101800,32738482940,13780,13790,13840,13750,8098
20240508,101700,32626722370,13780,13720,13820,13690,12754
20240508,101600,32451375640,13720,13740,13760,13710,26338
20240508,101500,32089780800,13740,13660,13750,13630,17095
20240508,101400,31855357970,13660,13730,13810,13610,55711
20240508,101300,31093183400,13740,13830,13910,13720,43387
20240508,101200,30494080050,13850,14000,14010,13740,70155
20240508,101100,29522559890,14000,14300,14320,13930,77500
20240508,101000,28424948500,14310,14250,14340,14230,76099
20240508,100900,27337253170,14250,14280,14300,14150,88418
20240508,100800,26078901170,14270,14150,14280,14150,72926
20240508,100700,25041827270,14180,14020,14180,14010,78697
20240508,100600,23933114050,14010,14000,14020,13930,54727
20240508,100500,23167400530,13990,13990,13990,13900,38588
20240508,100400,22628621230,13990,13900,14000,13890,101279
20240508,100300,21213450450,13900,13870,13900,13850,14452
20240508,100200,21012899210,13860,13910,13910,13840,20314
20240508,100100,20730836070,13910,13900,13910,13870,25591
20240508,100000,20375123820,13900,13870,13910,13830,22529
20240508,095900,20062243370,13860,13800,13880,13780,18583
20240508,095800,19805184180,13790,13800,13810,13750,10660
20240508,095700,19658138360,13800,13740,13800,13720,8877
20240508,095600,19535900700,13740,13700,13790,13700,15575
20240508,095500,19321656870,13700,13760,13760,13650,24918
20240508,095400,18980222490,13760,13870,13870,13750,23687
20240508,095300,18652816640,13870,13900,13900,13830,27702
20240508,095200,18268841810,13890,13830,13930,13810,89965
20240508,095100,17020253580,13840,13730,13840,13730,48163
20240508,095000,16356217270,13740,13710,13740,13700,10291
20240508,094900,16215074990,13710,13690,13730,13690,13599
20240508,094800,16028642230,13690,13700,13700,13670,8870
20240508,094700,15907191890,13700,13600,13730,13600,18443
20240508,094600,15655179300,13600,13600,13640,13590,8322
20240508,094500,15541907270,13600,13650,13650,13560,14027
20240508,094400,15351237360,13640,13670,13700,13610,27345
20240508,094300,14977282700,13670,13670,13720,13640,16954
20240508,094200,14745192450,13670,13580,13700,13560,16690
20240508,094100,14517799570,13590,13640,13680,13570,18979
20240508,094000,14259100790,13630,13780,13790,13620,32525
20240508,093900,13813188940,13770,13730,13780,13710,24871
20240508,093800,13471328310,13730,13750,13790,13680,70324
20240508,093700,12504961060,13740,13580,13740,13580,66593
20240508,093600,11595029530,13580,13550,13590,13550,16093
20240508,093500,11376564590,13560,13560,13570,13510,15068
20240508,093400,11172538610,13540,13530,13570,13490,8169
20240508,093300,11061963970,13530,13500,13540,13490,10588
20240508,093200,10918839860,13500,13520,13530,13490,6243
20240508,093100,10834507640,13520,13480,13540,13470,15977
20240508,093000,10618678430,13490,13490,13520,13470,11320
20240508,092900,10465880320,13500,13510,13520,13480,3865
20240508,092800,10413730730,13510,13480,13510,13470,9442
20240508,092700,10286385420,13490,13450,13490,13430,5147
20240508,092600,10217086010,13450,13450,13490,13380,34912
20240508,092500,9748413360,13460,13500,13510,13460,10509
20240508,092400,9606721500,13480,13540,13580,13460,14743
20240508,092300,9407835860,13550,13500,13590,13460,28802
20240508,092200,9018103980,13500,13460,13540,13450,16318
20240508,092100,8797947810,13460,13540,13550,13460,18721
20240508,092000,8544983260,13540,13590,13600,13530,24519
20240508,091900,8212408320,13590,13700,13700,13560,60400
20240508,091800,7387737040,13690,13580,13700,13580,39056
20240508,091700,6855010920,13600,13520,13600,13500,39145
20240508,091600,6324371590,13520,13470,13540,13420,20428
20240508,091500,6049635380,13440,13500,13550,13440,26625
20240508,091400,5689984850,13510,13470,13510,13450,16922
20240508,091300,5461668890,13480,13410,13500,13410,27660
20240508,091200,5089238410,13410,13410,13450,13400,14908
20240508,091100,4889100180,13410,13330,13420,13330,14454
20240508,091000,4695437910,13330,13390,13430,13310,21666
20240508,090900,4405427650,13380,13310,13390,13300,10467
20240508,090800,4265627740,13310,13380,13410,13290,11759
20240508,090700,4108540620,13380,13270,13400,13260,16268
20240508,090600,3892208860,13270,13350,13350,13270,15231
20240508,090500,3689849860,13330,13350,13410,13270,16451
20240508,090400,3470344130,13350,13420,13420,13300,29533
20240508,090300,3076340340,13410,13400,13450,13370,22079
20240508,090200,2780293490,13390,13460,13680,13390,102187
20240508,090100,1400133730,13450,13300,13460,13260,34552
20240508,090000,937114240,13270,13340,13430,13260,67848