KissMeData/086790/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195800,37440323600,58000,58000,58000,58000,50462
20240503,195700,37440323600,58000,58000,58000,58000,0
20240503,195600,37440323600,58000,58000,58000,58000,0
20240503,195500,37440323600,58000,58000,58000,58000,0
20240503,195400,37440323600,58000,58000,58000,58000,0
20240503,195300,37440323600,58000,58000,58000,58000,0
20240503,195200,37440323600,58000,58000,58000,58000,0
20240503,195100,37440323600,58000,58000,58000,58000,0
20240503,195000,37440323600,58000,58000,58000,58000,0
20240503,194900,37440323600,58000,58000,58000,58000,0
20240503,194800,37440323600,58000,58000,58000,58000,0
20240503,194700,37440323600,58000,58000,58000,58000,0
20240503,194600,37440323600,58000,58000,58000,58000,0
20240503,194500,37440323600,58000,58000,58000,58000,0
20240503,194400,37440323600,58000,58000,58000,58000,0
20240503,194300,37440323600,58000,58000,58000,58000,0
20240503,194200,37440323600,58000,58000,58000,58000,0
20240503,194100,37440323600,58000,58000,58000,58000,0
20240503,194000,37440323600,58000,58000,58000,58000,0
20240503,193900,37440323600,58000,58000,58000,58000,0
20240503,193800,37440323600,58000,58000,58000,58000,0
20240503,193700,37440323600,58000,58000,58000,58000,0
20240503,193600,37440323600,58000,58000,58000,58000,0
20240503,193500,37440323600,58000,58000,58000,58000,0
20240503,193400,37440323600,58000,58000,58000,58000,0
20240503,193300,37440323600,58000,58000,58000,58000,0
20240503,193200,37440323600,58000,58000,58000,58000,0
20240503,193100,37440323600,58000,58000,58000,58000,0
20240503,193000,37440323600,58000,58000,58000,58000,0
20240503,192900,37440323600,58000,58000,58000,58000,0
20240503,192800,37440323600,58000,58000,58000,58000,50462
20240503,192700,37440323600,58000,58000,58000,58000,0
20240503,192600,37440323600,58000,58000,58000,58000,0
20240503,192500,37440323600,58000,58000,58000,58000,0
20240503,192400,37440323600,58000,58000,58000,58000,0
20240503,192300,37440323600,58000,58000,58000,58000,0
20240503,192200,37440323600,58000,58000,58000,58000,0
20240503,192100,37440323600,58000,58000,58000,58000,0
20240503,192000,37440323600,58000,58000,58000,58000,0
20240503,191900,37440323600,58000,58000,58000,58000,0
20240503,191800,37440323600,58000,58000,58000,58000,0
20240503,191700,37440323600,58000,58000,58000,58000,0
20240503,191600,37440323600,58000,58000,58000,58000,0
20240503,191500,37440323600,58000,58000,58000,58000,0
20240503,191400,37440323600,58000,58000,58000,58000,0
20240503,191300,37440323600,58000,58000,58000,58000,0
20240503,191200,37440323600,58000,58000,58000,58000,0
20240503,191100,37440323600,58000,58000,58000,58000,0
20240503,191000,37440323600,58000,58000,58000,58000,0
20240503,190900,37440323600,58000,58000,58000,58000,0
20240503,190800,37440323600,58000,58000,58000,58000,0
20240503,190700,37440323600,58000,58000,58000,58000,0
20240503,190600,37440323600,58000,58000,58000,58000,0
20240503,190500,37440323600,58000,58000,58000,58000,0
20240503,190400,37440323600,58000,58000,58000,58000,0
20240503,190300,37440323600,58000,58000,58000,58000,0
20240503,190200,37440323600,58000,58000,58000,58000,0
20240503,190100,37440323600,58000,58000,58000,58000,0
20240503,190000,37440323600,58000,58000,58000,58000,0
20240503,185900,37440323600,58000,58000,58000,58000,0
20240503,185800,37440323600,58000,58000,58000,58000,50462
20240503,185700,37440323600,58000,58000,58000,58000,0
20240503,185600,37440323600,58000,58000,58000,58000,0
20240503,185500,37440323600,58000,58000,58000,58000,0
20240503,185400,37440323600,58000,58000,58000,58000,0
20240503,185300,37440323600,58000,58000,58000,58000,0
20240503,185200,37440323600,58000,58000,58000,58000,0
20240503,185100,37440323600,58000,58000,58000,58000,0
20240503,185000,37440323600,58000,58000,58000,58000,0
20240503,184900,37440323600,58000,58000,58000,58000,0
20240503,184800,37440323600,58000,58000,58000,58000,0
20240503,184700,37440323600,58000,58000,58000,58000,0
20240503,184600,37440323600,58000,58000,58000,58000,0
20240503,184500,37440323600,58000,58000,58000,58000,0
20240503,184400,37440323600,58000,58000,58000,58000,0
20240503,184300,37440323600,58000,58000,58000,58000,0
20240503,184200,37440323600,58000,58000,58000,58000,0
20240503,184100,37440323600,58000,58000,58000,58000,0
20240503,184000,37440323600,58000,58000,58000,58000,0
20240503,183900,37440323600,58000,58000,58000,58000,0
20240503,183800,37440323600,58000,58000,58000,58000,0
20240503,183700,37440323600,58000,58000,58000,58000,0
20240503,183600,37440323600,58000,58000,58000,58000,0
20240503,183500,37440323600,58000,58000,58000,58000,0
20240503,183400,37440323600,58000,58000,58000,58000,0
20240503,183300,37440323600,58000,58000,58000,58000,0
20240503,183200,37440323600,58000,58000,58000,58000,0
20240503,183100,37440323600,58000,58000,58000,58000,0
20240503,183000,37440323600,58000,58000,58000,58000,0
20240503,182900,37440323600,58000,58000,58000,58000,0
20240503,182800,37440323600,58000,58000,58000,58000,50462
20240503,182700,37440323600,58000,58000,58000,58000,0
20240503,182600,37440323600,58000,58000,58000,58000,0
20240503,182500,37440323600,58000,58000,58000,58000,0
20240503,182400,37440323600,58000,58000,58000,58000,0
20240503,182300,37440323600,58000,58000,58000,58000,0
20240503,182200,37440323600,58000,58000,58000,58000,0
20240503,182100,37440323600,58000,58000,58000,58000,0
20240503,182000,37440323600,58000,58000,58000,58000,0
20240503,181900,37440323600,58000,58000,58000,58000,0
20240503,181800,37440323600,58000,58000,58000,58000,0
20240503,181700,37440323600,58000,58000,58000,58000,0
20240503,181600,37440323600,58000,58000,58000,58000,0
20240503,181500,37440323600,58000,58000,58000,58000,0
20240503,181400,37440323600,58000,58000,58000,58000,0
20240503,181300,37440323600,58000,58000,58000,58000,0
20240503,181200,37440323600,58000,58000,58000,58000,0
20240503,181100,37440323600,58000,58000,58000,58000,0
20240503,181000,37440323600,58000,58000,58000,58000,0
20240503,180900,37440323600,58000,58000,58000,58000,0
20240503,180800,37440323600,58000,58000,58000,58000,0
20240503,180700,37440323600,58000,58000,58000,58000,0
20240503,180600,37440323600,58000,58000,58000,58000,0
20240503,180500,37440323600,58000,58000,58000,58000,0
20240503,180400,37440323600,58000,58000,58000,58000,0
20240503,180300,37440323600,58000,58000,58000,58000,0
20240503,180200,37440323600,58000,58000,58000,58000,0
20240503,180100,37440323600,58000,58000,58000,58000,0
20240503,180000,37440323600,58000,58000,58000,58000,0
20240503,175900,37440323600,58000,58000,58000,58000,0
20240503,175800,37440323600,58000,58000,58000,58000,50462
20240503,175700,37440323600,58000,58000,58000,58000,0
20240503,175600,37440323600,58000,58000,58000,58000,0
20240503,175500,37440323600,58000,58000,58000,58000,0
20240503,175400,37440323600,58000,58000,58000,58000,0
20240503,175300,37440323600,58000,58000,58000,58000,0
20240503,175200,37440323600,58000,58000,58000,58000,0
20240503,175100,37440323600,58000,58000,58000,58000,0
20240503,175000,37440323600,58000,58000,58000,58000,0
20240503,174900,37440323600,58000,58000,58000,58000,0
20240503,174800,37440323600,58000,58000,58000,58000,0
20240503,174700,37440323600,58000,58000,58000,58000,0
20240503,174600,37440323600,58000,58000,58000,58000,0
20240503,174500,37440323600,58000,58000,58000,58000,0
20240503,174400,37440323600,58000,58000,58000,58000,0
20240503,174300,37440323600,58000,58000,58000,58000,0
20240503,174200,37440323600,58000,58000,58000,58000,0
20240503,174100,37440323600,58000,58000,58000,58000,0
20240503,174000,37440323600,58000,58000,58000,58000,0
20240503,173900,37440323600,58000,58000,58000,58000,0
20240503,173800,37440323600,58000,58000,58000,58000,0
20240503,173700,37440323600,58000,58000,58000,58000,0
20240503,173600,37440323600,58000,58000,58000,58000,0
20240503,173500,37440323600,58000,58000,58000,58000,0
20240503,173400,37440323600,58000,58000,58000,58000,0
20240503,173300,37440323600,58000,58000,58000,58000,0
20240503,173200,37440323600,58000,58000,58000,58000,0
20240503,173100,37440323600,58000,58000,58000,58000,0
20240503,173000,37440323600,58000,58000,58000,58000,0
20240503,172900,37440323600,58000,58000,58000,58000,0
20240503,172800,37440323600,58000,58000,58000,58000,50462
20240503,172700,37440323600,58000,58000,58000,58000,0
20240503,172600,37440323600,58000,58000,58000,58000,0
20240503,172500,37440323600,58000,58000,58000,58000,0
20240503,172400,37440323600,58000,58000,58000,58000,0
20240503,172300,37440323600,58000,58000,58000,58000,0
20240503,172200,37440323600,58000,58000,58000,58000,0
20240503,172100,37440323600,58000,58000,58000,58000,0
20240503,172000,37440323600,58000,58000,58000,58000,0
20240503,171900,37440323600,58000,58000,58000,58000,0
20240503,171800,37440323600,58000,58000,58000,58000,0
20240503,171700,37440323600,58000,58000,58000,58000,0
20240503,171600,37440323600,58000,58000,58000,58000,0
20240503,171500,37440323600,58000,58000,58000,58000,0
20240503,171400,37440323600,58000,58000,58000,58000,0
20240503,171300,37440323600,58000,58000,58000,58000,0
20240503,171200,37440323600,58000,58000,58000,58000,0
20240503,171100,37440323600,58000,58000,58000,58000,0
20240503,171000,37440323600,58000,58000,58000,58000,0
20240503,170900,37440323600,58000,58000,58000,58000,0
20240503,170800,37440323600,58000,58000,58000,58000,0
20240503,170700,37440323600,58000,58000,58000,58000,0
20240503,170600,37440323600,58000,58000,58000,58000,0
20240503,170500,37440323600,58000,58000,58000,58000,0
20240503,170400,37440323600,58000,58000,58000,58000,0
20240503,170300,37440323600,58000,58000,58000,58000,0
20240503,170200,37440323600,58000,58000,58000,58000,0
20240503,170100,37440323600,58000,58000,58000,58000,0
20240503,170000,37440323600,58000,58000,58000,58000,0
20240503,165900,37440323600,58000,58000,58000,58000,0
20240503,165800,37440323600,58000,58000,58000,58000,50462
20240503,165700,37440323600,58000,58000,58000,58000,0
20240503,165600,37440323600,58000,58000,58000,58000,0
20240503,165500,37440323600,58000,58000,58000,58000,0
20240503,165400,37440323600,58000,58000,58000,58000,0
20240503,165300,37440323600,58000,58000,58000,58000,0
20240503,165200,37440323600,58000,58000,58000,58000,0
20240503,165100,37440323600,58000,58000,58000,58000,0
20240503,165000,37440323600,58000,58000,58000,58000,0
20240503,164900,37440323600,58000,58000,58000,58000,0
20240503,164800,37440323600,58000,58000,58000,58000,0
20240503,164700,37440323600,58000,58000,58000,58000,0
20240503,164600,37440323600,58000,58000,58000,58000,0
20240503,164500,37440323600,58000,58000,58000,58000,0
20240503,164400,37440323600,58000,58000,58000,58000,0
20240503,164300,37440323600,58000,58000,58000,58000,0
20240503,164200,37440323600,58000,58000,58000,58000,0
20240503,164100,37440323600,58000,58000,58000,58000,0
20240503,164000,37440323600,58000,58000,58000,58000,0
20240503,163900,37440323600,58000,58000,58000,58000,0
20240503,163800,37440323600,58000,58000,58000,58000,0
20240503,163700,37440323600,58000,58000,58000,58000,0
20240503,163600,37440323600,58000,58000,58000,58000,0
20240503,163500,37440323600,58000,58000,58000,58000,0
20240503,163400,37440323600,58000,58000,58000,58000,0
20240503,163300,37440323600,58000,58000,58000,58000,0
20240503,163200,37440323600,58000,58000,58000,58000,0
20240503,163100,37440323600,58000,58000,58000,58000,0
20240503,163000,37440323600,58000,58000,58000,58000,0
20240503,162900,37440323600,58000,58000,58000,58000,0
20240503,162800,37440323600,58000,58000,58000,58000,50462
20240503,162700,37440323600,58000,58000,58000,58000,0
20240503,162600,37440323600,58000,58000,58000,58000,0
20240503,162500,37440323600,58000,58000,58000,58000,0
20240503,162400,37440323600,58000,58000,58000,58000,0
20240503,162300,37440323600,58000,58000,58000,58000,0
20240503,162200,37440323600,58000,58000,58000,58000,0
20240503,162100,37440323600,58000,58000,58000,58000,0
20240503,162000,37440323600,58000,58000,58000,58000,0
20240503,161900,37440323600,58000,58000,58000,58000,0
20240503,161800,37440323600,58000,58000,58000,58000,0
20240503,161700,37440323600,58000,58000,58000,58000,0
20240503,161600,37440323600,58000,58000,58000,58000,0
20240503,161500,37440323600,58000,58000,58000,58000,0
20240503,161400,37440323600,58000,58000,58000,58000,0
20240503,161300,37440323600,58000,58000,58000,58000,0
20240503,161200,37440323600,58000,58000,58000,58000,0
20240503,161100,37440323600,58000,58000,58000,58000,0
20240503,161000,37440323600,58000,58000,58000,58000,0
20240503,160900,37440323600,58000,58000,58000,58000,0
20240503,160800,37440323600,58000,58000,58000,58000,0
20240503,160700,37440323600,58000,58000,58000,58000,0
20240503,160600,37440323600,58000,58000,58000,58000,0
20240503,160500,37440323600,58000,58000,58000,58000,0
20240503,160400,37440323600,58000,58000,58000,58000,0
20240503,160300,37440323600,58000,58000,58000,58000,0
20240503,160200,37440323600,58000,58000,58000,58000,0
20240503,160100,37440323600,58000,58000,58000,58000,0
20240503,160000,37440323600,58000,58000,58000,58000,0
20240503,155900,37440323600,58000,58000,58000,58000,0
20240503,155800,37440323600,58000,58000,58000,58000,50462
20240503,155700,37440323600,58000,58000,58000,58000,0
20240503,155600,37440323600,58000,58000,58000,58000,0
20240503,155500,37440323600,58000,58000,58000,58000,0
20240503,155400,37440323600,58000,58000,58000,58000,0
20240503,155300,37440323600,58000,58000,58000,58000,0
20240503,155200,37440323600,58000,58000,58000,58000,0
20240503,155100,37440323600,58000,58000,58000,58000,0
20240503,155000,37440323600,58000,58000,58000,58000,0
20240503,154900,37440323600,58000,58000,58000,58000,0
20240503,154800,37440323600,58000,58000,58000,58000,0
20240503,154700,37440323600,58000,58000,58000,58000,0
20240503,154600,37440323600,58000,58000,58000,58000,0
20240503,154500,37440323600,58000,58000,58000,58000,0
20240503,154400,37440323600,58000,58000,58000,58000,0
20240503,154300,37440323600,58000,58000,58000,58000,0
20240503,154200,37440323600,58000,58000,58000,58000,0
20240503,154100,37440323600,58000,58000,58000,58000,0
20240503,154000,37440323600,58000,58000,58000,58000,0
20240503,153900,37440323600,58000,58000,58000,58000,0
20240503,153800,37440323600,58000,58000,58000,58000,0
20240503,153700,37440323600,58000,58000,58000,58000,0
20240503,153600,37440323600,58000,58000,58000,58000,0
20240503,153500,37440323600,58000,58000,58000,58000,0
20240503,153400,37440323600,58000,58000,58000,58000,0
20240503,153300,37440323600,58000,58000,58000,58000,0
20240503,153200,37440323600,58000,58000,58000,58000,0
20240503,153100,37440323600,58000,58000,58000,58000,0
20240503,153000,37440323600,58000,58000,58000,58000,50462
20240503,152900,34513527600,58300,58300,58300,58300,0
20240503,152800,34513527600,58300,58300,58300,58300,0
20240503,152700,34513527600,58300,58300,58300,58300,0
20240503,152600,34513527600,58300,58300,58300,58300,0
20240503,152500,34513527600,58300,58300,58300,58300,0
20240503,152400,34513527600,58300,58300,58300,58300,0
20240503,152300,34513527600,58300,58300,58300,58300,0
20240503,152200,34513527600,58300,58300,58300,58300,0
20240503,152100,34513527600,58300,58300,58300,58300,0
20240503,152000,34513527600,58300,58300,58300,58300,0
20240503,151900,34513527600,58300,58300,58500,58300,1015
20240503,151800,34454178600,58300,58200,58400,58200,1252
20240503,151700,34381227000,58300,58200,58400,58200,4422
20240503,151600,34123488600,58300,58300,58400,58200,2780
20240503,151500,33961496900,58300,58300,58400,58300,2434
20240503,151400,33819570800,58400,58400,58400,58300,1892
20240503,151300,33709207500,58400,58400,58400,58300,1355
20240503,151200,33630096900,58400,58300,58400,58300,403
20240503,151100,33606595900,58400,58400,58400,58300,388
20240503,151000,33583944100,58400,58300,58400,58300,618
20240503,150900,33547905200,58300,58400,58400,58300,392
20240503,150800,33525015500,58300,58400,58400,58300,215
20240503,150700,33512480900,58400,58400,58400,58300,266
20240503,150600,33496972200,58300,58300,58400,58300,386
20240503,150500,33474449600,58400,58400,58400,58300,1248
20240503,150400,33401679200,58300,58300,58400,58300,44
20240503,150300,33399113300,58300,58300,58400,58300,511
20240503,150200,33369301500,58300,58300,58400,58300,26
20240503,150100,33367785400,58300,58400,58400,58200,6278
20240503,150000,33001711800,58400,58400,58400,58300,94
20240503,145900,32996225900,58300,58400,58400,58300,456
20240503,145800,32969640900,58300,58400,58400,58300,567
20240503,145700,32936531000,58400,58400,58600,58400,1090
20240503,145600,32872863500,58300,58500,58600,58300,1287
20240503,145500,32797603700,58500,58500,58600,58500,244
20240503,145400,32783312000,58600,58700,58800,58500,6665
20240503,145300,32392442600,58600,58600,58700,58500,2548
20240503,145200,32243064300,58600,58500,58600,58500,1046
20240503,145100,32181787400,58500,58600,58600,58500,734
20240503,145000,32138805900,58600,58600,58600,58500,1132
20240503,144900,32072477100,58500,58500,58600,58500,260
20240503,144800,32057248400,58500,58600,58600,58500,467
20240503,144700,32029898700,58600,58600,58600,58500,2854
20240503,144600,31862682500,58600,58600,58600,58500,363
20240503,144500,31841420300,58500,58500,58600,58500,636
20240503,144400,31804199200,58600,58600,58600,58500,272
20240503,144300,31788278500,58500,58500,58600,58500,175
20240503,144200,31778030200,58600,58500,58600,58500,522
20240503,144100,31747478900,58500,58600,58600,58500,961
20240503,144000,31691170400,58500,58500,58600,58500,3888
20240503,143900,31463341600,58500,58500,58600,58500,490
20240503,143800,31434646300,58600,58600,58600,58500,254
20240503,143700,31419768500,58500,58600,58600,58500,796
20240503,143600,31373169100,58500,58600,58600,58500,149
20240503,143500,31364444800,58500,58600,58600,58500,377
20240503,143400,31342364400,58500,58600,58600,58500,209
20240503,143300,31330128300,58500,58400,58600,58400,2612
20240503,143200,31177312100,58400,58400,58500,58400,1039
20240503,143100,31116617400,58500,58400,58500,58400,935
20240503,143000,31061962300,58500,58500,58500,58400,358
20240503,142900,31041044400,58500,58400,58500,58400,778
20240503,142800,30995599700,58500,58400,58500,58400,257
20240503,142700,30980578900,58400,58500,58500,58400,360
20240503,142600,30959525400,58400,58400,58500,58400,299
20240503,142500,30942045600,58400,58400,58500,58400,319
20240503,142400,30923410800,58400,58400,58500,58400,658
20240503,142300,30884929700,58400,58400,58500,58300,211
20240503,142200,30872606200,58400,58300,58400,58300,347
20240503,142100,30852366200,58300,58400,58500,58300,1479
20240503,142000,30765885900,58500,58300,58600,58300,3341
20240503,141900,30570745400,58400,58500,58600,58300,4025
20240503,141800,30335380600,58500,58500,58600,58500,341
20240503,141700,30315408600,58500,58600,58600,58500,659
20240503,141600,30276832400,58600,58500,58600,58500,523
20240503,141500,30246195500,58600,58500,58600,58500,283
20240503,141400,30229621700,58500,58500,58600,58500,1145
20240503,141300,30162618900,58500,58500,58600,58500,945
20240503,141200,30107249600,58600,58600,58600,58500,1404
20240503,141100,30025021000,58600,58500,58600,58500,289
20240503,141000,30008092900,58500,58500,58600,58500,834
20240503,140900,29959236000,58500,58400,58600,58400,2320
20240503,140800,29823508300,58400,58400,58500,58400,846
20240503,140700,29774025200,58400,58400,58500,58400,327
20240503,140600,29754926900,58500,58300,58500,58300,600
20240503,140500,29719886800,58300,58300,58500,58300,3708
20240503,140400,29503363900,58300,58500,58500,58300,3475
20240503,140300,29300414100,58400,58400,58500,58400,841
20240503,140200,29251232000,58400,58500,58500,58400,506
20240503,140100,29221675400,58400,58500,58500,58400,1130
20240503,140000,29155676200,58400,58400,58500,58400,96
20240503,135900,29150068300,58400,58400,58500,58400,826
20240503,135800,29101777200,58400,58400,58500,58400,680
20240503,135700,29062059400,58400,58400,58500,58400,97
20240503,135600,29056392500,58500,58500,58600,58400,708
20240503,135500,29014974400,58500,58600,58700,58500,1180
20240503,135400,28945829500,58600,58700,58800,58600,4414
20240503,135300,28686787900,58800,58700,58800,58700,481
20240503,135200,28658538400,58700,58800,58800,58700,431
20240503,135100,28633231000,58800,58700,58800,58700,316
20240503,135000,28614652300,58700,58700,58800,58700,51
20240503,134900,28611656700,58800,58700,58900,58700,1552
20240503,134800,28520394900,58700,58800,58800,58700,164
20240503,134700,28510756900,58800,58800,58800,58700,43
20240503,134600,28508231900,58800,58800,58800,58700,125
20240503,134500,28500883100,58700,58700,58800,58600,1980
20240503,134400,28384654500,58600,58700,58800,58600,4852
20240503,134300,28099665800,58600,58700,58700,58600,82
20240503,134200,28094854900,58700,58600,58700,58600,1315
20240503,134100,28017669300,58700,58700,58700,58600,454
20240503,134000,27991042700,58700,58600,58700,58600,34
20240503,133900,27989049500,58700,58900,58900,58700,3492
20240503,133800,27783891300,58900,58700,58900,58700,512
20240503,133700,27753786200,58800,58700,58900,58700,1673
20240503,133600,27655411700,58700,58700,58800,58700,79
20240503,133500,27650768300,58800,58800,58800,58700,546
20240503,133400,27618667400,58700,58800,58800,58700,243
20240503,133300,27604399800,58800,58800,58800,58700,195
20240503,133200,27592940000,58800,58700,58900,58600,5919
20240503,133100,27244931300,58700,58600,58800,58600,862
20240503,133000,27194343100,58600,58700,58800,58600,1901
20240503,132900,27082748300,58700,58600,58700,58600,307
20240503,132800,27064728600,58700,58700,58700,58600,312
20240503,132700,27046421500,58700,58600,58800,58600,321
20240503,132600,27027580900,58700,58700,58700,58600,1148
20240503,132500,26960213900,58700,58700,58700,58600,315
20240503,132400,26941727700,58700,58600,58700,58600,3062
20240503,132300,26762010200,58700,58600,58700,58600,86
20240503,132200,26756963600,58600,58600,58700,58600,151
20240503,132100,26748105300,58600,58700,58700,58600,461
20240503,132000,26721076800,58700,58600,58700,58600,116
20240503,131900,26714270900,58700,58500,58800,58500,3931
20240503,131800,26483715600,58600,58600,58600,58500,220
20240503,131700,26470824100,58600,58600,58600,58500,338
20240503,131600,26451019500,58600,58600,58600,58500,927
20240503,131500,26396722400,58600,58600,58600,58500,113
20240503,131400,26390103300,58600,58500,58600,58500,561
20240503,131300,26357251000,58500,58500,58600,58500,219
20240503,131200,26344424600,58500,58500,58600,58500,830
20240503,131100,26295861500,58500,58800,58800,58500,8179
20240503,131000,25815962000,58700,58700,58900,58700,759
20240503,130900,25771338800,58800,58800,58800,58700,2487
20240503,130800,25625104600,58800,58800,58900,58700,4469
20240503,130700,25362147500,58800,58700,58900,58700,344
20240503,130600,25341920600,58800,58700,58800,58700,999
20240503,130500,25283218200,58700,58700,58800,58700,155
20240503,130400,25274106400,58700,58700,58800,58700,47
20240503,130300,25271345100,58700,58800,58800,58700,1251
20240503,130200,25197806400,58800,58700,58800,58700,290
20240503,130100,25180758000,58700,58800,58800,58700,213
20240503,130000,25168235600,58800,58700,58900,58700,1618
20240503,125900,25073089100,58700,58700,58800,58700,726
20240503,125800,25030404100,58800,58800,58800,58700,328
20240503,125700,25011138000,58700,58700,58800,58700,97
20240503,125600,25005439000,58700,58700,58800,58700,586
20240503,125500,24971004200,58700,58700,58800,58700,575
20240503,125400,24937242700,58700,58900,58900,58700,462
20240503,125300,24910072400,58900,58700,58900,58700,4009
20240503,125200,24674146400,58700,58700,58800,58700,221
20240503,125100,24661157600,58700,58800,58900,58700,3002
20240503,125000,24484642700,58900,58800,58900,58800,193
20240503,124900,24473279300,58800,58900,58900,58800,193
20240503,124800,24461916700,58800,58900,59000,58800,2019
20240503,124700,24343031100,58900,58800,58900,58800,64
20240503,124600,24339265200,58900,58900,58900,58700,842
20240503,124500,24289757700,58700,58800,58900,58700,1413
20240503,124400,24206570000,58800,58800,58800,58700,317
20240503,124300,24187932500,58800,58800,58800,58700,1211
20240503,124200,24116767900,58700,58800,58800,58700,304
20240503,124100,24098895500,58700,58900,58900,58700,1482
20240503,124000,24011707700,58900,59000,59000,58700,557
20240503,123900,23978903900,59000,58800,59000,58700,3690
20240503,123800,23761750700,58700,58700,58800,58600,1623
20240503,123700,23666476400,58700,58700,58700,58600,4331
20240503,123600,23412531100,58600,58500,58700,58500,562
20240503,123500,23379614500,58600,58500,58600,58500,1008
20240503,123400,23320548700,58600,58600,58600,58500,155
20240503,123300,23311471400,58500,58400,58800,58400,4346
20240503,123200,23056829300,58400,58400,58500,58400,220
20240503,123100,23043967300,58500,58400,58500,58400,308
20240503,123000,23025955100,58400,58400,58500,58400,404
20240503,122900,23002345900,58400,58400,58500,58400,162
20240503,122800,22992874700,58500,58400,58500,58400,300
20240503,122700,22975344600,58500,58500,58500,58400,614
20240503,122600,22939429700,58500,58500,58500,58400,415
20240503,122500,22915156700,58500,58600,58600,58400,976
20240503,122400,22858059100,58500,58400,58600,58400,3724
20240503,122300,22640063500,58400,58500,58500,58400,1052
20240503,122200,22578567500,58500,58400,58500,58400,127
20240503,122100,22571140900,58500,58400,58500,58400,444
20240503,122000,22545178000,58500,58500,58500,58400,743
20240503,121900,22501725200,58500,58400,58500,58400,697
20240503,121800,22461011200,58400,58500,58500,58400,318
20240503,121700,22442432700,58500,58400,58500,58400,111
20240503,121600,22435946300,58400,58400,58500,58400,403
20240503,121500,22412405100,58500,58500,58500,58400,466
20240503,121400,22385184300,58400,58500,58500,58400,2832
20240503,121300,22219533400,58500,58500,58600,58500,254
20240503,121200,22204658500,58600,58500,58600,58500,96
20240503,121100,22199036200,58500,58600,58600,58500,4529
20240503,121000,21933752400,58500,58600,58700,58500,1742
20240503,120900,21831692400,58600,58600,58700,58600,414
20240503,120800,21807395100,58600,58600,58600,58600,245
20240503,120700,21793038100,58700,58700,58700,58600,259
20240503,120600,21777853400,58700,58600,58700,58600,597
20240503,120500,21742813800,58600,59000,59000,58500,10290
20240503,120400,21137519900,59000,58900,59000,58900,136
20240503,120300,21129504800,58900,59000,59000,58900,611
20240503,120200,21093508800,59000,58900,59000,58900,529
20240503,120100,21062299300,59000,58900,59000,58900,455
20240503,120000,21035493500,58900,58900,59000,58900,845
20240503,115900,20985641300,58900,59000,59000,58900,951
20240503,115800,20929534200,58900,58800,59000,58800,4009
20240503,115700,20693170500,58800,58900,59000,58800,2408
20240503,115600,20551352700,58900,58900,58900,58800,247
20240503,115500,20536809900,58800,58900,58900,58800,1045
20240503,115400,20475265600,58800,58900,58900,58800,59
20240503,115300,20471791700,58900,58900,58900,58800,1622
20240503,115200,20376259700,58800,58800,58900,58800,126
20240503,115100,20368839800,58800,58900,58900,58800,144
20240503,115000,20360361300,58800,58800,59000,58800,356
20240503,114900,20339411000,58900,58900,58900,58800,309
20240503,114800,20321212900,58900,58800,59000,58800,2075
20240503,114700,20198997200,58800,58800,59000,58700,5329
20240503,114600,19885391400,58700,58700,58800,58700,279
20240503,114500,19868988300,58800,58800,58800,58700,477
20240503,114400,19840964200,58700,58800,58800,58700,189
20240503,114300,19829855500,58800,58700,58900,58700,850
20240503,114200,19779875900,58800,58800,58900,58700,169
20240503,114100,19769930600,58700,58800,58800,58700,459
20240503,114000,19742946200,58700,58700,58800,58700,1605
20240503,113900,19648593200,58800,58700,58800,58700,226
20240503,113800,19635309900,58700,58700,58800,58700,311
20240503,113700,19617042800,58800,58700,58800,58700,278
20240503,113600,19600718400,58700,58800,58800,58700,117
20240503,113500,19593841500,58800,58800,58800,58700,283
20240503,113400,19577223400,58800,58700,58800,58700,258
20240503,113300,19562067500,58700,58600,58800,58600,4171
20240503,113200,19317030100,58600,58600,58700,58600,725
20240503,113100,19274474700,58700,58600,58700,58600,119
20240503,113000,19267493500,58600,58600,58700,58600,692
20240503,112900,19226936200,58600,58700,58700,58600,403
20240503,112800,19203283400,58700,58600,58700,58600,70
20240503,112700,19199179000,58600,58600,58700,58600,639
20240503,112600,19161696600,58600,58600,58700,58600,60
20240503,112500,19158175300,58600,58600,58700,58600,316
20240503,112400,19139656900,58600,58800,58800,58600,2424
20240503,112300,18997302800,58700,58900,59000,58700,4428
20240503,112200,18736762000,59000,58800,59000,58800,4749
20240503,112100,18456752400,58900,58800,58900,58800,68
20240503,112000,18452750600,58900,58800,58900,58800,832
20240503,111900,18403748000,58900,58900,58900,58800,907
20240503,111800,18350402300,58900,58900,58900,58800,793
20240503,111700,18303696400,58900,58900,58900,58800,597
20240503,111600,18268537200,58900,58900,58900,58800,150
20240503,111500,18259705000,58900,58900,58900,58800,1673
20240503,111400,18161169200,58900,58800,58900,58800,162
20240503,111300,18151629600,58800,58800,58900,58700,1208
20240503,111200,18080584200,58800,58800,58800,58700,338
20240503,111100,18060731500,58700,58700,58800,58700,1582
20240503,111000,17967715500,58700,58700,58800,58700,428
20240503,110900,17942579500,58700,58800,58800,58700,2194
20240503,110800,17813606000,58700,58700,58800,58700,99
20240503,110700,17807793800,58800,58800,58800,58700,281
20240503,110600,17791293300,58800,58700,58800,58700,707
20240503,110500,17749724400,58800,58800,58900,58700,2273
20240503,110400,17616068800,58800,58700,58900,58700,4336
20240503,110300,17361139400,58700,58800,58800,58700,1093
20240503,110200,17296940500,58700,58800,58800,58700,779
20240503,110100,17251206200,58700,58800,58800,58700,631
20240503,110000,17214110300,58700,58700,58800,58700,2230
20240503,105900,17083025500,58800,58900,59000,58700,6302
20240503,105800,16712010100,59000,59000,59000,58900,390
20240503,105700,16689003500,59000,58900,59000,58900,181
20240503,105600,16678329500,59000,59000,59000,58900,461
20240503,105500,16651146700,58900,58900,59000,58900,1060
20240503,105400,16588610900,58900,59000,59000,58900,5740
20240503,105300,16249961700,59000,59000,59000,58900,146
20240503,105200,16241351600,58900,58800,59000,58800,3886
20240503,105100,16012243600,58900,58800,59000,58700,5188
20240503,105000,15706815900,58700,58900,58900,58700,1692
20240503,104900,15607327200,58800,58900,58900,58800,467
20240503,104800,15579862500,58800,58800,58900,58800,699
20240503,104700,15538753700,58700,58700,58900,58700,1154
20240503,104600,15470900300,58800,58900,59000,58800,1577
20240503,104500,15378020300,59000,58900,59100,58800,1550
20240503,104400,15286672800,58900,58900,59100,58800,4299
20240503,104300,15032949100,58800,58800,59000,58800,1277
20240503,104200,14957727600,58900,58900,59000,58800,3354
20240503,104100,14760166700,58900,58800,58900,58800,2104
20240503,104000,14636402000,58700,58800,58900,58700,2235
20240503,103900,14504972900,58800,58800,58800,58700,110
20240503,103800,14498505300,58700,58800,58800,58700,129
20240503,103700,14490922600,58700,58800,58900,58700,1843
20240503,103600,14382530300,58800,58800,58900,58700,1877
20240503,103500,14272161000,58900,58700,59000,58700,3805
20240503,103400,14047935400,58700,58700,58800,58700,97
20240503,103300,14042235000,58800,58700,58800,58700,84
20240503,103200,14037298800,58700,58600,58900,58600,818
20240503,103100,13989224700,58700,58700,58700,58600,95
20240503,103000,13983650300,58700,58600,58700,58600,2004
20240503,102900,13866045400,58600,58700,58800,58600,2922
20240503,102800,13694558100,58700,58900,58900,58700,6282
20240503,102700,13325122700,58900,58900,58900,58800,631
20240503,102600,13287994900,58800,58800,59000,58800,991
20240503,102500,13229588300,59000,58900,59100,58800,12855
20240503,102400,12471496100,58900,58700,58900,58700,1272
20240503,102300,12396721600,58700,58700,58800,58700,519
20240503,102200,12366233400,58700,58800,58900,58700,798
20240503,102100,12319334300,58700,58800,58900,58700,1056
20240503,102000,12257285500,58800,58800,58800,58700,425
20240503,101900,12232326200,58700,58800,58800,58700,352
20240503,101800,12211657500,58800,58700,58800,58600,5283
20240503,101700,11901447100,58700,58600,58700,58600,809
20240503,101600,11853977900,58600,58700,58700,58600,203
20240503,101500,11842066300,58700,58700,58700,58600,371
20240503,101400,11820291200,58600,58700,58700,58600,399
20240503,101300,11796874300,58600,58600,58700,58600,128
20240503,101200,11789370400,58600,58600,58700,58600,249
20240503,101100,11774776400,58600,58500,58600,58500,397
20240503,101000,11751541900,58600,58500,58600,58400,1826
20240503,100900,11644625400,58500,58500,58600,58500,567
20240503,100800,11611421300,58500,58400,58500,58300,1126
20240503,100700,11545583400,58300,58400,58500,58300,838
20240503,100600,11496652700,58400,58400,58500,58400,1659
20240503,100500,11399724800,58400,58600,58700,58400,3030
20240503,100400,11222481300,58700,58500,58700,58400,4189
20240503,100300,10977133300,58500,58500,58600,58400,3605
20240503,100200,10766222400,58600,58600,58600,58500,761
20240503,100100,10721668100,58500,58500,58600,58500,817
20240503,100000,10673801700,58500,58500,58600,58500,311
20240503,095900,10655605700,58600,58600,58600,58500,249
20240503,095800,10641023500,58600,58700,58700,58500,5441
20240503,095700,10322217200,58700,58700,58700,58600,341
20240503,095600,10302201400,58700,58700,58700,58600,733
20240503,095500,10259178400,58700,58600,58700,58600,620
20240503,095400,10222792300,58600,58600,58700,58600,171
20240503,095300,10212770100,58700,58700,58700,58600,515
20240503,095200,10182550400,58600,58600,58700,58600,1467
20240503,095100,10096462200,58600,58700,58700,58600,2971
20240503,095000,9922098200,58700,58900,59100,58700,13241
20240503,094900,9141829600,58900,59000,59000,58900,377
20240503,094800,9119596800,59000,59000,59000,58900,458
20240503,094700,9092587000,59000,58900,59000,58900,341
20240503,094600,9072483100,59000,58900,59000,58900,897
20240503,094500,9019576100,58900,58900,59000,58900,1514
20240503,094400,8930278100,59000,59000,59000,58800,4212
20240503,094300,8682197000,59000,58900,59000,58900,503
20240503,094200,8652569200,58900,58900,59000,58900,488
20240503,094100,8623808300,58900,58800,59000,58700,2455
20240503,094000,8479054700,58700,58800,59000,58600,18819
20240503,093900,7371537300,58800,58700,58800,58600,1249
20240503,093800,7298205200,58700,58600,58700,58600,1853
20240503,093700,7189444600,58700,58700,58800,58600,3472
20240503,093600,6985636200,58700,58600,58800,58600,1729
20240503,093500,6884146100,58600,58700,58700,58600,799
20240503,093400,6837288900,58700,58500,58800,58500,11670
20240503,093300,6153041200,58400,58400,58500,58300,6824
20240503,093200,5754416800,58400,58300,58400,58300,2532
20240503,093100,5606762200,58200,58200,58300,58200,305
20240503,093000,5589009300,58200,58200,58300,58200,816
20240503,092900,5541447500,58300,58200,58300,58200,209
20240503,092800,5529282400,58200,58200,58200,58200,388
20240503,092700,5506700800,58200,58200,58300,58200,219
20240503,092600,5493954100,58200,58400,58400,58200,4149
20240503,092500,5252269500,58300,58400,58400,58300,678
20240503,092400,5212686900,58400,58300,58400,58200,1337
20240503,092300,5134741300,58300,58300,58400,58300,1074
20240503,092200,5072041100,58300,58300,58400,58300,1176
20240503,092100,5003466900,58300,58200,58300,58200,1444
20240503,092000,4919284200,58200,58200,58300,58200,2160
20240503,091900,4793548000,58100,58300,58300,58100,1782
20240503,091800,4689809900,58300,58400,58400,58300,4449
20240503,091700,4430292700,58400,58300,58400,58300,606
20240503,091600,4394947800,58400,58300,58400,58300,5359
20240503,091500,4082443300,58300,58300,58300,58200,1035
20240503,091400,4022132900,58300,58100,58300,58100,4084
20240503,091300,3784398700,58200,58000,58200,58000,514
20240503,091200,3754527700,58100,58000,58100,57900,1476
20240503,091100,3668904100,58000,58000,58100,57900,2072
20240503,091000,3548733200,58000,58000,58100,58000,736
20240503,090900,3506041300,58100,58300,58300,58100,2940
20240503,090800,3335094200,58200,58400,58400,58200,4225
20240503,090700,3088917700,58400,58200,58400,58200,2556
20240503,090600,2939906900,58200,58200,58300,58200,3371
20240503,090500,2743552200,58300,58000,58300,58000,6951
20240503,090400,2339135100,58100,57800,58100,57700,5095
20240503,090300,2044099500,57800,57800,57800,57600,2872
20240503,090200,1878382400,57700,57900,58000,57700,3670
20240503,090100,1666097200,57900,57700,58100,57700,9362
20240503,090000,1123864200,57900,57700,58000,57500,19452