KissMeData/087600/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195500,75702062390,11580,11580,11580,11580,26202
20240509,195400,75702062390,11580,11580,11580,11580,0
20240509,195300,75702062390,11580,11580,11580,11580,0
20240509,195200,75702062390,11580,11580,11580,11580,0
20240509,195100,75702062390,11580,11580,11580,11580,0
20240509,195000,75702062390,11580,11580,11580,11580,0
20240509,194900,75702062390,11580,11580,11580,11580,0
20240509,194800,75702062390,11580,11580,11580,11580,0
20240509,194700,75702062390,11580,11580,11580,11580,0
20240509,194600,75702062390,11580,11580,11580,11580,0
20240509,194500,75702062390,11580,11580,11580,11580,0
20240509,194400,75702062390,11580,11580,11580,11580,0
20240509,194300,75702062390,11580,11580,11580,11580,0
20240509,194200,75702062390,11580,11580,11580,11580,0
20240509,194100,75702062390,11580,11580,11580,11580,0
20240509,194000,75702062390,11580,11580,11580,11580,0
20240509,193900,75702062390,11580,11580,11580,11580,0
20240509,193800,75702062390,11580,11580,11580,11580,0
20240509,193700,75702062390,11580,11580,11580,11580,0
20240509,193600,75702062390,11580,11580,11580,11580,0
20240509,193500,75702062390,11580,11580,11580,11580,0
20240509,193400,75702062390,11580,11580,11580,11580,0
20240509,193300,75702062390,11580,11580,11580,11580,0
20240509,193200,75702062390,11580,11580,11580,11580,0
20240509,193100,75702062390,11580,11580,11580,11580,0
20240509,193000,75702062390,11580,11580,11580,11580,0
20240509,192900,75702062390,11580,11580,11580,11580,0
20240509,192800,75702062390,11580,11580,11580,11580,0
20240509,192700,75702062390,11580,11580,11580,11580,0
20240509,192600,75702062390,11580,11580,11580,11580,0
20240509,192500,75702062390,11580,11580,11580,11580,26202
20240509,192400,75702062390,11580,11580,11580,11580,0
20240509,192300,75702062390,11580,11580,11580,11580,0
20240509,192200,75702062390,11580,11580,11580,11580,0
20240509,192100,75702062390,11580,11580,11580,11580,0
20240509,192000,75702062390,11580,11580,11580,11580,0
20240509,191900,75702062390,11580,11580,11580,11580,0
20240509,191800,75702062390,11580,11580,11580,11580,0
20240509,191700,75702062390,11580,11580,11580,11580,0
20240509,191600,75702062390,11580,11580,11580,11580,0
20240509,191500,75702062390,11580,11580,11580,11580,0
20240509,191400,75702062390,11580,11580,11580,11580,0
20240509,191300,75702062390,11580,11580,11580,11580,0
20240509,191200,75702062390,11580,11580,11580,11580,0
20240509,191100,75702062390,11580,11580,11580,11580,0
20240509,191000,75702062390,11580,11580,11580,11580,0
20240509,190900,75702062390,11580,11580,11580,11580,0
20240509,190800,75702062390,11580,11580,11580,11580,0
20240509,190700,75702062390,11580,11580,11580,11580,0
20240509,190600,75702062390,11580,11580,11580,11580,0
20240509,190500,75702062390,11580,11580,11580,11580,0
20240509,190400,75702062390,11580,11580,11580,11580,0
20240509,190300,75702062390,11580,11580,11580,11580,0
20240509,190200,75702062390,11580,11580,11580,11580,0
20240509,190100,75702062390,11580,11580,11580,11580,0
20240509,190000,75702062390,11580,11580,11580,11580,0
20240509,185900,75702062390,11580,11580,11580,11580,0
20240509,185800,75702062390,11580,11580,11580,11580,0
20240509,185700,75702062390,11580,11580,11580,11580,0
20240509,185600,75702062390,11580,11580,11580,11580,0
20240509,185500,75702062390,11580,11580,11580,11580,26202
20240509,185400,75702062390,11580,11580,11580,11580,0
20240509,185300,75702062390,11580,11580,11580,11580,0
20240509,185200,75702062390,11580,11580,11580,11580,0
20240509,185100,75702062390,11580,11580,11580,11580,0
20240509,185000,75702062390,11580,11580,11580,11580,0
20240509,184900,75702062390,11580,11580,11580,11580,0
20240509,184800,75702062390,11580,11580,11580,11580,0
20240509,184700,75702062390,11580,11580,11580,11580,0
20240509,184600,75702062390,11580,11580,11580,11580,0
20240509,184500,75702062390,11580,11580,11580,11580,0
20240509,184400,75702062390,11580,11580,11580,11580,0
20240509,184300,75702062390,11580,11580,11580,11580,0
20240509,184200,75702062390,11580,11580,11580,11580,0
20240509,184100,75702062390,11580,11580,11580,11580,0
20240509,184000,75702062390,11580,11580,11580,11580,0
20240509,183900,75702062390,11580,11580,11580,11580,0
20240509,183800,75702062390,11580,11580,11580,11580,0
20240509,183700,75702062390,11580,11580,11580,11580,0
20240509,183600,75702062390,11580,11580,11580,11580,0
20240509,183500,75702062390,11580,11580,11580,11580,0
20240509,183400,75702062390,11580,11580,11580,11580,0
20240509,183300,75702062390,11580,11580,11580,11580,0
20240509,183200,75702062390,11580,11580,11580,11580,0
20240509,183100,75702062390,11580,11580,11580,11580,0
20240509,183000,75702062390,11580,11580,11580,11580,0
20240509,182900,75702062390,11580,11580,11580,11580,0
20240509,182800,75702062390,11580,11580,11580,11580,0
20240509,182700,75702062390,11580,11580,11580,11580,0
20240509,182600,75702062390,11580,11580,11580,11580,0
20240509,182500,75702062390,11580,11580,11580,11580,26202
20240509,182400,75702062390,11580,11580,11580,11580,0
20240509,182300,75702062390,11580,11580,11580,11580,0
20240509,182200,75702062390,11580,11580,11580,11580,0
20240509,182100,75702062390,11580,11580,11580,11580,0
20240509,182000,75702062390,11580,11580,11580,11580,0
20240509,181900,75702062390,11580,11580,11580,11580,0
20240509,181800,75702062390,11580,11580,11580,11580,0
20240509,181700,75702062390,11580,11580,11580,11580,0
20240509,181600,75702062390,11580,11580,11580,11580,0
20240509,181500,75702062390,11580,11580,11580,11580,0
20240509,181400,75702062390,11580,11580,11580,11580,0
20240509,181300,75702062390,11580,11580,11580,11580,0
20240509,181200,75702062390,11580,11580,11580,11580,0
20240509,181100,75702062390,11580,11580,11580,11580,0
20240509,181000,75702062390,11580,11580,11580,11580,0
20240509,180900,75702062390,11580,11580,11580,11580,0
20240509,180800,75702062390,11580,11580,11580,11580,0
20240509,180700,75702062390,11580,11580,11580,11580,0
20240509,180600,75702062390,11580,11580,11580,11580,0
20240509,180500,75702062390,11580,11580,11580,11580,0
20240509,180400,75702062390,11580,11580,11580,11580,0
20240509,180300,75702062390,11580,11580,11580,11580,0
20240509,180200,75702062390,11580,11580,11580,11580,0
20240509,180100,75702062390,11580,11580,11580,11580,0
20240509,180000,75702062390,11580,11580,11580,11580,0
20240509,175900,75702062390,11580,11580,11580,11580,0
20240509,175800,75702062390,11580,11580,11580,11580,0
20240509,175700,75702062390,11580,11580,11580,11580,0
20240509,175600,75702062390,11580,11580,11580,11580,0
20240509,175500,75702062390,11580,11580,11580,11580,26202
20240509,175400,75702062390,11580,11580,11580,11580,0
20240509,175300,75702062390,11580,11580,11580,11580,0
20240509,175200,75702062390,11580,11580,11580,11580,0
20240509,175100,75702062390,11580,11580,11580,11580,0
20240509,175000,75702062390,11580,11580,11580,11580,0
20240509,174900,75702062390,11580,11580,11580,11580,0
20240509,174800,75702062390,11580,11580,11580,11580,0
20240509,174700,75702062390,11580,11580,11580,11580,0
20240509,174600,75702062390,11580,11580,11580,11580,0
20240509,174500,75702062390,11580,11580,11580,11580,0
20240509,174400,75702062390,11580,11580,11580,11580,0
20240509,174300,75702062390,11580,11580,11580,11580,0
20240509,174200,75702062390,11580,11580,11580,11580,0
20240509,174100,75702062390,11580,11580,11580,11580,0
20240509,174000,75702062390,11580,11580,11580,11580,0
20240509,173900,75702062390,11580,11580,11580,11580,0
20240509,173800,75702062390,11580,11580,11580,11580,0
20240509,173700,75702062390,11580,11580,11580,11580,0
20240509,173600,75702062390,11580,11580,11580,11580,0
20240509,173500,75702062390,11580,11580,11580,11580,0
20240509,173400,75702062390,11580,11580,11580,11580,0
20240509,173300,75702062390,11580,11580,11580,11580,0
20240509,173200,75702062390,11580,11580,11580,11580,0
20240509,173100,75702062390,11580,11580,11580,11580,0
20240509,173000,75702062390,11580,11580,11580,11580,0
20240509,172900,75702062390,11580,11580,11580,11580,0
20240509,172800,75702062390,11580,11580,11580,11580,0
20240509,172700,75702062390,11580,11580,11580,11580,0
20240509,172600,75702062390,11580,11580,11580,11580,0
20240509,172500,75702062390,11580,11580,11580,11580,26202
20240509,172400,75702062390,11580,11580,11580,11580,0
20240509,172300,75702062390,11580,11580,11580,11580,0
20240509,172200,75702062390,11580,11580,11580,11580,0
20240509,172100,75702062390,11580,11580,11580,11580,0
20240509,172000,75702062390,11580,11580,11580,11580,0
20240509,171900,75702062390,11580,11580,11580,11580,0
20240509,171800,75702062390,11580,11580,11580,11580,0
20240509,171700,75702062390,11580,11580,11580,11580,0
20240509,171600,75702062390,11580,11580,11580,11580,0
20240509,171500,75702062390,11580,11580,11580,11580,0
20240509,171400,75702062390,11580,11580,11580,11580,0
20240509,171300,75702062390,11580,11580,11580,11580,0
20240509,171200,75702062390,11580,11580,11580,11580,0
20240509,171100,75702062390,11580,11580,11580,11580,0
20240509,171000,75702062390,11580,11580,11580,11580,0
20240509,170900,75702062390,11580,11580,11580,11580,0
20240509,170800,75702062390,11580,11580,11580,11580,0
20240509,170700,75702062390,11580,11580,11580,11580,0
20240509,170600,75702062390,11580,11580,11580,11580,0
20240509,170500,75702062390,11580,11580,11580,11580,0
20240509,170400,75702062390,11580,11580,11580,11580,0
20240509,170300,75702062390,11580,11580,11580,11580,0
20240509,170200,75702062390,11580,11580,11580,11580,0
20240509,170100,75702062390,11580,11580,11580,11580,0
20240509,170000,75702062390,11580,11580,11580,11580,0
20240509,165900,75702062390,11580,11580,11580,11580,0
20240509,165800,75702062390,11580,11580,11580,11580,0
20240509,165700,75702062390,11580,11580,11580,11580,0
20240509,165600,75702062390,11580,11580,11580,11580,0
20240509,165500,75702062390,11580,11580,11580,11580,26202
20240509,165400,75702062390,11580,11580,11580,11580,0
20240509,165300,75702062390,11580,11580,11580,11580,0
20240509,165200,75702062390,11580,11580,11580,11580,0
20240509,165100,75702062390,11580,11580,11580,11580,0
20240509,165000,75702062390,11580,11580,11580,11580,0
20240509,164900,75702062390,11580,11580,11580,11580,0
20240509,164800,75702062390,11580,11580,11580,11580,0
20240509,164700,75702062390,11580,11580,11580,11580,0
20240509,164600,75702062390,11580,11580,11580,11580,0
20240509,164500,75702062390,11580,11580,11580,11580,0
20240509,164400,75702062390,11580,11580,11580,11580,0
20240509,164300,75702062390,11580,11580,11580,11580,0
20240509,164200,75702062390,11580,11580,11580,11580,0
20240509,164100,75702062390,11580,11580,11580,11580,0
20240509,164000,75702062390,11580,11580,11580,11580,0
20240509,163900,75702062390,11580,11580,11580,11580,0
20240509,163800,75702062390,11580,11580,11580,11580,0
20240509,163700,75702062390,11580,11580,11580,11580,0
20240509,163600,75702062390,11580,11580,11580,11580,0
20240509,163500,75702062390,11580,11580,11580,11580,0
20240509,163400,75702062390,11580,11580,11580,11580,0
20240509,163300,75702062390,11580,11580,11580,11580,0
20240509,163200,75702062390,11580,11580,11580,11580,0
20240509,163100,75702062390,11580,11580,11580,11580,0
20240509,163000,75702062390,11580,11580,11580,11580,0
20240509,162900,75702062390,11580,11580,11580,11580,0
20240509,162800,75702062390,11580,11580,11580,11580,0
20240509,162700,75702062390,11580,11580,11580,11580,0
20240509,162600,75702062390,11580,11580,11580,11580,0
20240509,162500,75702062390,11580,11580,11580,11580,26202
20240509,162400,75702062390,11580,11580,11580,11580,0
20240509,162300,75702062390,11580,11580,11580,11580,0
20240509,162200,75702062390,11580,11580,11580,11580,0
20240509,162100,75702062390,11580,11580,11580,11580,0
20240509,162000,75702062390,11580,11580,11580,11580,0
20240509,161900,75702062390,11580,11580,11580,11580,0
20240509,161800,75702062390,11580,11580,11580,11580,0
20240509,161700,75702062390,11580,11580,11580,11580,0
20240509,161600,75702062390,11580,11580,11580,11580,0
20240509,161500,75702062390,11580,11580,11580,11580,0
20240509,161400,75702062390,11580,11580,11580,11580,0
20240509,161300,75702062390,11580,11580,11580,11580,0
20240509,161200,75702062390,11580,11580,11580,11580,0
20240509,161100,75702062390,11580,11580,11580,11580,0
20240509,161000,75702062390,11580,11580,11580,11580,0
20240509,160900,75702062390,11580,11580,11580,11580,0
20240509,160800,75702062390,11580,11580,11580,11580,0
20240509,160700,75702062390,11580,11580,11580,11580,0
20240509,160600,75702062390,11580,11580,11580,11580,0
20240509,160500,75702062390,11580,11580,11580,11580,0
20240509,160400,75702062390,11580,11580,11580,11580,0
20240509,160300,75702062390,11580,11580,11580,11580,0
20240509,160200,75702062390,11580,11580,11580,11580,0
20240509,160100,75702062390,11580,11580,11580,11580,0
20240509,160000,75702062390,11580,11580,11580,11580,0
20240509,155900,75702062390,11580,11580,11580,11580,0
20240509,155800,75702062390,11580,11580,11580,11580,0
20240509,155700,75702062390,11580,11580,11580,11580,0
20240509,155600,75702062390,11580,11580,11580,11580,0
20240509,155500,75702062390,11580,11580,11580,11580,26202
20240509,155400,75702062390,11580,11580,11580,11580,0
20240509,155300,75702062390,11580,11580,11580,11580,0
20240509,155200,75702062390,11580,11580,11580,11580,0
20240509,155100,75702062390,11580,11580,11580,11580,0
20240509,155000,75702062390,11580,11580,11580,11580,0
20240509,154900,75702062390,11580,11580,11580,11580,0
20240509,154800,75702062390,11580,11580,11580,11580,0
20240509,154700,75702062390,11580,11580,11580,11580,0
20240509,154600,75702062390,11580,11580,11580,11580,0
20240509,154500,75702062390,11580,11580,11580,11580,0
20240509,154400,75702062390,11580,11580,11580,11580,0
20240509,154300,75702062390,11580,11580,11580,11580,0
20240509,154200,75702062390,11580,11580,11580,11580,0
20240509,154100,75702062390,11580,11580,11580,11580,0
20240509,154000,75702062390,11580,11580,11580,11580,0
20240509,153900,75702062390,11580,11580,11580,11580,0
20240509,153800,75702062390,11580,11580,11580,11580,0
20240509,153700,75702062390,11580,11580,11580,11580,0
20240509,153600,75702062390,11580,11580,11580,11580,0
20240509,153500,75702062390,11580,11580,11580,11580,0
20240509,153400,75702062390,11580,11580,11580,11580,0
20240509,153300,75702062390,11580,11580,11580,11580,0
20240509,153200,75702062390,11580,11580,11580,11580,0
20240509,153100,75702062390,11580,11580,11580,11580,0
20240509,153000,75702062390,11580,11580,11580,11580,26202
20240509,152900,75398643230,11580,11580,11580,11580,0
20240509,152800,75398643230,11580,11580,11580,11580,0
20240509,152700,75398643230,11580,11580,11580,11580,0
20240509,152600,75398643230,11580,11580,11580,11580,0
20240509,152500,75398643230,11580,11580,11580,11580,0
20240509,152400,75398643230,11580,11580,11580,11580,0
20240509,152300,75398643230,11580,11580,11580,11580,0
20240509,152200,75398643230,11580,11580,11580,11580,0
20240509,152100,75398643230,11580,11580,11580,11580,0
20240509,152000,75398643230,11580,11580,11580,11580,0
20240509,151900,75398643230,11580,11580,11600,11560,6227
20240509,151800,75326527560,11580,11580,11600,11570,2786
20240509,151700,75294263450,11570,11570,11600,11560,2960
20240509,151600,75260002830,11570,11610,11610,11560,7286
20240509,151500,75175593490,11610,11630,11630,11610,3400
20240509,151400,75136087210,11630,11630,11630,11620,1855
20240509,151300,75114514720,11630,11660,11660,11630,2437
20240509,151200,75086139150,11660,11660,11660,11650,994
20240509,151100,75074553710,11660,11680,11680,11660,2748
20240509,151000,75042490070,11680,11690,11690,11670,2275
20240509,150900,75015922700,11690,11650,11690,11650,1004
20240509,150800,75004207460,11640,11640,11650,11640,350
20240509,150700,75000130160,11640,11650,11650,11640,2081
20240509,150600,74975905120,11650,11640,11650,11640,564
20240509,150500,74969334990,11640,11670,11680,11640,7771
20240509,150400,74878726950,11680,11690,11690,11670,987
20240509,150300,74867199880,11670,11680,11690,11670,1675
20240509,150200,74847650750,11680,11680,11700,11670,2231
20240509,150100,74821605820,11700,11680,11700,11670,1126
20240509,150000,74808454220,11680,11710,11710,11670,2615
20240509,145900,74777903320,11710,11680,11710,11670,5081
20240509,145800,74718562320,11680,11680,11680,11670,784
20240509,145700,74709407400,11680,11690,11690,11670,1704
20240509,145600,74689513020,11690,11700,11720,11680,2661
20240509,145500,74658387190,11700,11730,11750,11700,4831
20240509,145400,74601763740,11730,11720,11740,11720,1403
20240509,145300,74585311930,11730,11730,11730,11710,778
20240509,145200,74576196620,11720,11710,11760,11700,5098
20240509,145100,74516400410,11710,11700,11710,11690,519
20240509,145000,74510326450,11700,11700,11710,11690,1206
20240509,144900,74496216230,11700,11680,11720,11680,2879
20240509,144800,74462526650,11690,11680,11690,11680,963
20240509,144700,74451271920,11670,11670,11690,11660,1342
20240509,144600,74435607060,11680,11670,11690,11660,1197
20240509,144500,74421631770,11670,11660,11690,11660,974
20240509,144400,74410259360,11650,11620,11650,11620,1822
20240509,144300,74389049660,11630,11620,11630,11610,815
20240509,144200,74379580090,11620,11620,11630,11610,1848
20240509,144100,74358094120,11620,11650,11660,11610,862
20240509,144000,74348063670,11650,11630,11650,11630,776
20240509,143900,74339033490,11630,11610,11650,11600,1211
20240509,143800,74324947480,11610,11600,11610,11590,1317
20240509,143700,74309671850,11600,11590,11600,11560,3085
20240509,143600,74273938420,11590,11580,11590,11580,1992
20240509,143500,74250864020,11580,11590,11590,11580,1573
20240509,143400,74232639790,11590,11590,11600,11590,720
20240509,143300,74224293810,11590,11560,11590,11560,304
20240509,143200,74220774260,11550,11560,11590,11540,2154
20240509,143100,74195879850,11550,11590,11590,11550,1630
20240509,143000,74177034740,11580,11530,11580,11520,2310
20240509,142900,74150387290,11530,11580,11580,11520,8479
20240509,142800,74052571390,11580,11600,11600,11560,3790
20240509,142700,74008733940,11600,11620,11620,11570,1890
20240509,142600,73986843270,11580,11640,11650,11580,8590
20240509,142500,73887147680,11650,11670,11680,11630,5939
20240509,142400,73817976570,11670,11670,11690,11670,1099
20240509,142300,73805142160,11680,11680,11680,11670,437
20240509,142200,73800038220,11680,11670,11690,11660,565
20240509,142100,73793445040,11670,11660,11670,11650,1732
20240509,142000,73773252340,11670,11650,11670,11650,1851
20240509,141900,73751675010,11660,11670,11670,11660,2705
20240509,141800,73720121620,11670,11690,11690,11670,2337
20240509,141700,73692821610,11690,11730,11730,11680,1154
20240509,141600,73679329420,11700,11700,11700,11670,2383
20240509,141500,73651476570,11690,11680,11700,11680,675
20240509,141400,73643585450,11680,11680,11690,11680,2881
20240509,141300,73609927330,11680,11720,11720,11680,6901
20240509,141200,73529209570,11720,11730,11740,11720,795
20240509,141100,73519884750,11750,11740,11750,11730,869
20240509,141000,73509691130,11720,11720,11750,11720,108
20240509,140900,73508424980,11730,11730,11740,11720,1184
20240509,140800,73494548280,11730,11750,11750,11730,688
20240509,140700,73486477520,11750,11720,11760,11720,137
20240509,140600,73484868900,11720,11760,11760,11720,2754
20240509,140500,73452535240,11760,11750,11760,11750,1017
20240509,140400,73440584440,11750,11740,11750,11730,348
20240509,140300,73436497700,11740,11720,11740,11720,484
20240509,140200,73430821210,11740,11750,11750,11710,793
20240509,140100,73421525170,11750,11720,11750,11720,313
20240509,140000,73417851680,11720,11700,11720,11700,617
20240509,135900,73410627090,11700,11690,11710,11690,658
20240509,135800,73402930390,11690,11690,11720,11690,247
20240509,135700,73400041210,11690,11700,11710,11690,1173
20240509,135600,73386320060,11710,11720,11720,11690,3272
20240509,135500,73348033820,11710,11710,11730,11700,2385
20240509,135400,73320108240,11710,11700,11720,11700,1412
20240509,135300,73303574270,11710,11730,11740,11700,4889
20240509,135200,73246334540,11720,11710,11720,11680,9085
20240509,135100,73140105790,11690,11860,11860,11690,11259
20240509,135000,73007743140,11860,11900,11910,11850,2149
20240509,134900,72982206960,11910,11930,11950,11900,3373
20240509,134800,72942019700,11910,11920,11930,11900,2119
20240509,134700,72916782830,11940,11950,11950,11930,560
20240509,134600,72910100350,11960,11940,11960,11910,2091
20240509,134500,72885113510,11940,11960,11960,11900,2772
20240509,134400,72852026250,11970,11930,11970,11930,5444
20240509,134300,72786930810,11930,11960,11970,11920,3881
20240509,134200,72740595250,11970,11880,11980,11880,10893
20240509,134100,72610466910,11900,11930,11940,11880,5006
20240509,134000,72550780740,11920,11870,11930,11860,3215
20240509,133900,72512499930,11870,11840,11870,11840,688
20240509,133800,72504344700,11850,11850,11850,11840,821
20240509,133700,72494621290,11850,11860,11860,11840,654
20240509,133600,72486871000,11850,11860,11870,11850,1751
20240509,133500,72466100190,11870,11840,11870,11840,4292
20240509,133400,72415252340,11830,11830,11850,11820,2162
20240509,133300,72389670850,11840,11850,11860,11830,1637
20240509,133200,72370282320,11860,11870,11870,11860,424
20240509,133100,72365252960,11890,11890,11910,11860,11093
20240509,133000,72233480610,11890,11870,11900,11870,2116
20240509,132900,72208331510,11870,11910,11910,11860,5020
20240509,132800,72148673480,11910,11900,11910,11880,4316
20240509,132700,72097348400,11900,11900,11930,11880,12523
20240509,132600,71948233610,11900,11840,11910,11840,21694
20240509,132500,71690624120,11840,11810,11850,11790,7159
20240509,132400,71605930070,11800,11770,11800,11770,1215
20240509,132300,71591606110,11770,11770,11780,11770,203
20240509,132200,71589216690,11770,11750,11780,11740,904
20240509,132100,71578590480,11750,11770,11770,11740,859
20240509,132000,71568495630,11770,11730,11780,11720,426
20240509,131900,71563497070,11750,11750,11750,11720,521
20240509,131800,71557383390,11750,11720,11750,11710,468
20240509,131700,71551897660,11720,11710,11740,11710,664
20240509,131600,71544117340,11710,11740,11740,11710,251
20240509,131500,71541176180,11740,11720,11740,11700,3255
20240509,131400,71503076260,11720,11770,11770,11720,2249
20240509,131300,71476677560,11770,11770,11780,11760,202
20240509,131200,71474299360,11760,11760,11760,11740,694
20240509,131100,71466139920,11760,11730,11770,11720,2761
20240509,131000,71433751510,11740,11730,11760,11730,1023
20240509,130900,71421749390,11730,11750,11750,11730,1416
20240509,130800,71405123810,11750,11770,11770,11750,703
20240509,130700,71396861250,11780,11770,11780,11750,1351
20240509,130600,71380973250,11760,11780,11780,11760,2306
20240509,130500,71353849340,11780,11780,11790,11770,1156
20240509,130400,71340238300,11780,11780,11800,11770,599
20240509,130300,71333182200,11780,11760,11790,11760,143
20240509,130200,71331498590,11760,11770,11800,11760,931
20240509,130100,71320537560,11770,11760,11770,11760,998
20240509,130000,71308799370,11760,11780,11780,11760,2100
20240509,125900,71284076400,11780,11800,11800,11780,470
20240509,125800,71278536680,11800,11800,11810,11790,1368
20240509,125700,71262403780,11830,11800,11830,11800,1396
20240509,125600,71245897090,11810,11830,11830,11780,2829
20240509,125500,71212503850,11820,11810,11840,11800,4298
20240509,125400,71161747920,11810,11850,11850,11810,2428
20240509,125300,71133015360,11850,11800,11850,11800,8033
20240509,125200,71038017280,11800,11740,11810,11740,2974
20240509,125100,71002959040,11720,11720,11740,11710,618
20240509,125000,70995717540,11720,11730,11740,11710,1441
20240509,124900,70978827890,11740,11740,11740,11730,368
20240509,124800,70974507770,11740,11740,11750,11740,21
20240509,124700,70974261130,11730,11750,11750,11730,997
20240509,124600,70962554330,11760,11750,11760,11720,580
20240509,124500,70955755280,11750,11700,11750,11700,927
20240509,124400,70944879230,11700,11690,11740,11690,261
20240509,124300,70941824950,11690,11730,11730,11690,4824
20240509,124200,70885341510,11740,11740,11740,11740,397
20240509,124100,70880680730,11750,11730,11750,11720,999
20240509,124000,70868958710,11730,11740,11750,11730,871
20240509,123900,70858735460,11740,11750,11750,11740,177
20240509,123800,70856657350,11730,11750,11750,11730,95
20240509,123700,70855542300,11730,11730,11760,11730,974
20240509,123600,70844110230,11740,11760,11780,11740,2342
20240509,123500,70816576460,11760,11770,11780,11760,871
20240509,123400,70806328290,11770,11760,11780,11760,723
20240509,123300,70797819400,11760,11780,11780,11740,1644
20240509,123200,70778499140,11770,11770,11770,11750,1814
20240509,123100,70757167640,11780,11720,11790,11720,2319
20240509,123000,70729860390,11730,11700,11730,11690,2007
20240509,122900,70706370310,11700,11700,11700,11690,501
20240509,122800,70700513560,11700,11700,11700,11680,306
20240509,122700,70696934800,11700,11700,11710,11690,1934
20240509,122600,70674319290,11700,11680,11700,11680,1287
20240509,122500,70659284730,11680,11650,11680,11650,344
20240509,122400,70655271550,11660,11670,11680,11650,1740
20240509,122300,70634984550,11670,11660,11680,11660,1748
20240509,122200,70614585160,11660,11690,11700,11660,2635
20240509,122100,70583822320,11690,11700,11710,11670,3425
20240509,122000,70543813400,11710,11720,11730,11700,11309
20240509,121900,70411472810,11720,11720,11730,11710,2074
20240509,121800,70387175490,11720,11740,11740,11720,292
20240509,121700,70383751690,11740,11720,11740,11700,941
20240509,121600,70372729440,11710,11720,11720,11700,2163
20240509,121500,70347406720,11740,11750,11750,11700,5270
20240509,121400,70285559590,11760,11760,11760,11750,168
20240509,121300,70283585450,11760,11760,11780,11750,1047
20240509,121200,70271275170,11750,11770,11770,11750,438
20240509,121100,70266125560,11780,11780,11780,11760,271
20240509,121000,70262934390,11790,11750,11800,11750,3091
20240509,120900,70226494040,11750,11790,11800,11750,2569
20240509,120800,70196275290,11790,11770,11790,11770,15
20240509,120700,70196098710,11760,11750,11800,11750,1354
20240509,120600,70180170260,11760,11800,11800,11750,1969
20240509,120500,70157014010,11800,11790,11800,11760,1314
20240509,120400,70141550080,11780,11800,11800,11770,1677
20240509,120300,70121779560,11800,11790,11800,11790,280
20240509,120200,70118475870,11790,11830,11830,11790,4229
20240509,120100,70068549250,11830,11810,11840,11780,5247
20240509,120000,70006535890,11800,11790,11820,11790,5510
20240509,115900,69941512010,11790,11780,11790,11750,1675
20240509,115800,69921796650,11760,11750,11780,11750,1113
20240509,115700,69908699840,11750,11770,11770,11740,2013
20240509,115600,69885056140,11750,11730,11750,11720,1433
20240509,115500,69868229570,11740,11770,11770,11730,3037
20240509,115400,69832554140,11770,11750,11770,11750,1994
20240509,115300,69809107840,11740,11750,11750,11730,755
20240509,115200,69800247250,11750,11720,11750,11720,1605
20240509,115100,69781402060,11720,11730,11750,11700,2709
20240509,115000,69749620430,11730,11690,11740,11650,5275
20240509,114900,69687941800,11680,11690,11690,11630,5790
20240509,114800,69620393890,11690,11690,11690,11620,11553
20240509,114700,69485783490,11680,11690,11690,11680,1967
20240509,114600,69462804980,11690,11700,11700,11680,1868
20240509,114500,69440976320,11700,11700,11710,11680,1503
20240509,114400,69423404270,11700,11720,11720,11670,6403
20240509,114300,69348532740,11720,11740,11740,11720,2869
20240509,114200,69314894900,11740,11740,11740,11710,2216
20240509,114100,69288913980,11740,11730,11740,11720,937
20240509,114000,69277922380,11730,11730,11750,11710,1600
20240509,113900,69259151280,11710,11730,11740,11700,2350
20240509,113800,69231609190,11740,11710,11740,11680,3245
20240509,113700,69193638060,11700,11700,11720,11700,2931
20240509,113600,69159312800,11710,11650,11710,11630,6871
20240509,113500,69079173120,11650,11640,11700,11620,17105
20240509,113400,68879911720,11630,11710,11710,11620,16460
20240509,113300,68687985630,11730,11820,11820,11710,11578
20240509,113200,68551895690,11820,11800,11820,11750,11051
20240509,113100,68421820660,11800,11840,11870,11790,15009
20240509,113000,68244508470,11820,11940,11950,11800,17844
20240509,112900,68032656050,11950,12030,12050,11920,19037
20240509,112800,67804396420,12040,12030,12050,12030,856
20240509,112700,67794096360,12030,12050,12050,12030,1952
20240509,112600,67770599980,12040,12080,12080,12030,11103
20240509,112500,67636811670,12080,12100,12100,12060,2618
20240509,112400,67605202830,12100,12090,12100,12080,1988
20240509,112300,67581175430,12090,12090,12100,12080,377
20240509,112200,67576620860,12100,12100,12100,12080,1389
20240509,112100,67559829880,12100,12090,12110,12090,821
20240509,112000,67549899650,12100,12100,12120,12100,599
20240509,111900,67542651230,12100,12070,12100,12070,1454
20240509,111800,67525086960,12090,12100,12100,12070,2499
20240509,111700,67494917510,12100,12130,12130,12060,5533
20240509,111600,67428078330,12130,12120,12140,12100,1818
20240509,111500,67406059440,12120,12140,12140,12080,1710
20240509,111400,67385357810,12140,12100,12150,12100,1745
20240509,111300,67364205090,12100,12080,12100,12050,2717
20240509,111200,67331421620,12080,12080,12110,12070,959
20240509,111100,67319836530,12080,12120,12120,12080,1314
20240509,111000,67303954230,12120,12070,12140,12070,1678
20240509,110900,67283692610,12060,12150,12150,12060,9342
20240509,110800,67170719290,12150,12140,12160,12130,2781
20240509,110700,67136950310,12140,12150,12150,12120,1208
20240509,110600,67122294500,12150,12150,12150,12130,1138
20240509,110500,67108473090,12150,12120,12160,12100,3604
20240509,110400,67064745750,12120,12110,12130,12110,438
20240509,110300,67059436670,12110,12110,12130,12090,2319
20240509,110200,67031373660,12130,12130,12130,12110,1243
20240509,110100,67016311610,12120,12140,12140,12100,1296
20240509,110000,67000617600,12140,12120,12140,12080,4433
20240509,105900,66946987940,12100,12110,12140,12100,1643
20240509,105800,66927079900,12120,12080,12130,12080,218
20240509,105700,66924439390,12080,12120,12140,12080,2145
20240509,105600,66898459280,12080,12140,12180,12080,8818
20240509,105500,66791410740,12170,12110,12180,12100,4313
20240509,105400,66739009150,12110,12050,12130,12040,2606
20240509,105300,66707563410,12060,12120,12120,12040,7029
20240509,105200,66622666550,12120,12110,12130,12090,2389
20240509,105100,66593750130,12130,12090,12130,12090,1781
20240509,105000,66572190010,12090,12160,12160,12080,10387
20240509,104900,66446266720,12170,12160,12170,12110,7091
20240509,104800,66360132900,12160,12110,12160,12100,4004
20240509,104700,66311551030,12110,12100,12110,12080,2530
20240509,104600,66280947000,12100,12090,12110,12080,1545
20240509,104500,66262263620,12110,12120,12140,12090,6954
20240509,104400,66177985580,12120,12080,12130,12070,5126
20240509,104300,66115987440,12080,12070,12090,12040,4872
20240509,104200,66057192250,12070,12100,12110,12050,5715
20240509,104100,65988185470,12100,12110,12120,12080,4092
20240509,104000,65938651320,12110,12080,12130,12060,7106
20240509,103900,65852687490,12080,12060,12090,12040,4236
20240509,103800,65801549560,12050,12020,12080,12010,5510
20240509,103700,65735179930,12050,12080,12090,12000,12667
20240509,103600,65582376580,12080,12040,12090,12010,7716
20240509,103500,65489298170,12030,12030,12040,11990,6855
20240509,103400,65406931070,12030,12020,12030,11960,9809
20240509,103300,65289240280,12010,11940,12030,11930,10215
20240509,103200,65166810380,11920,12040,12070,11920,31224
20240509,103100,64792640510,12040,12060,12080,12030,4819
20240509,103000,64734551780,12080,12040,12100,12030,10872
20240509,102900,64603482320,12050,12090,12090,12030,8351
20240509,102800,64502842390,12090,12030,12100,12020,10445
20240509,102700,64376829230,12030,12130,12140,12020,20957
20240509,102600,64123865800,12140,12130,12150,12090,18540
20240509,102500,63899353020,12130,12210,12210,12090,35273
20240509,102400,63471382770,12210,12310,12330,12200,30637
20240509,102300,63096076030,12310,12310,12350,12300,8929
20240509,102200,62986046770,12340,12330,12370,12280,17200
20240509,102100,62773998610,12330,12210,12340,12180,44792
20240509,102000,62225348340,12260,12260,12260,12260,0
20240509,101900,62225348340,12260,12260,12260,12260,0
20240509,101800,62225348340,12260,12470,12480,12260,53866
20240509,101700,61560013290,12480,12540,12550,12470,12947
20240509,101600,61398140720,12550,12570,12590,12530,11146
20240509,101500,61258213010,12570,12600,12600,12570,4763
20240509,101400,61198312820,12590,12580,12600,12570,2048
20240509,101300,61172553830,12560,12570,12600,12560,4176
20240509,101200,61120066480,12570,12620,12620,12570,5728
20240509,101100,61047919070,12620,12580,12620,12520,11891
20240509,101000,60898497520,12600,12580,12610,12570,13245
20240509,100900,60731766230,12590,12570,12630,12540,18426
20240509,100800,60499855820,12560,12510,12580,12450,25698
20240509,100700,60178976170,12500,12580,12600,12500,23259
20240509,100600,59887616650,12580,12520,12640,12520,22093
20240509,100500,59609762510,12530,12570,12600,12510,27483
20240509,100400,59265160940,12570,12740,12750,12550,50857
20240509,100300,58622020410,12740,12870,12870,12720,47833
20240509,100200,58010806660,12870,12910,12910,12860,10132
20240509,100100,57880268800,12910,12900,12920,12880,13355
20240509,100000,57708017500,12910,12840,12930,12830,34407
20240509,095900,57264914130,12840,13000,13010,12820,51659
20240509,095800,56598747020,13000,13100,13100,12950,67963
20240509,095700,55714737860,13090,13250,13250,13060,55381
20240509,095600,54987102110,13250,13310,13310,13230,10328
20240509,095500,54850165170,13310,13360,13380,13280,14549
20240509,095400,54656227060,13360,13260,13360,13240,11425
20240509,095300,54504421100,13240,13290,13300,13240,9461
20240509,095200,54378889120,13300,13290,13340,13250,12897
20240509,095100,54207573170,13280,13360,13380,13270,19235
20240509,095000,53951235910,13380,13420,13420,13360,11548
20240509,094900,53796641660,13410,13390,13450,13380,19216
20240509,094800,53538661940,13380,13340,13390,13330,6635
20240509,094700,53450009150,13330,13310,13410,13290,23959
20240509,094600,53129905910,13320,13320,13360,13290,16004
20240509,094500,52916580870,13300,13240,13400,13230,21899
20240509,094400,52625445910,13240,13370,13380,13220,50126
20240509,094300,51959060850,13380,13420,13420,13350,17261
20240509,094200,51727996540,13420,13440,13440,13330,31604
20240509,094100,51305183720,13440,13350,13460,13340,27852
20240509,094000,50932024500,13350,13520,13520,13350,55375
20240509,093900,50188542390,13520,13530,13670,13520,44802
20240509,093800,49579846590,13530,13640,13670,13460,73845
20240509,093700,48578044610,13640,13810,13880,13640,61297
20240509,093600,47733982120,13780,13970,14000,13720,133315
20240509,093500,45886709030,13970,13710,13990,13660,124837
20240509,093400,44161479350,13700,13620,13750,13600,110213
20240509,093300,42654072010,13620,13620,13620,13620,0
20240509,093200,42654072010,13620,13600,13620,13600,22992
20240509,093100,42340983470,13590,13580,13600,13530,51149
20240509,093000,41646915830,13580,13560,13610,13540,72540
20240509,092900,40661885510,13550,13480,13610,13470,104747
20240509,092800,39240948610,13490,13550,13570,13440,80543
20240509,092700,38153864180,13560,13580,13590,13440,133817
20240509,092600,36344843860,13570,13290,13590,13280,115948
20240509,092500,34786869920,13300,13250,13310,13230,21216
20240509,092400,34505261690,13230,13330,13340,13140,31292
20240509,092300,34091257030,13320,13180,13330,13160,24128
20240509,092200,33771702950,13170,13190,13230,13140,25726
20240509,092100,33432561270,13190,13210,13230,13120,17948
20240509,092000,33196025560,13230,13140,13250,13090,30639
20240509,091900,32791421160,13090,13160,13180,13020,44163
20240509,091800,32214305610,13150,13160,13200,13150,19882
20240509,091700,31952628320,13160,13380,13380,13100,42558
20240509,091600,31389827910,13370,13350,13420,13330,29917
20240509,091500,30989611100,13390,13280,13450,13280,68659
20240509,091400,30071695750,13280,13250,13320,13220,43432
20240509,091300,29494823190,13260,13090,13320,13080,45953
20240509,091200,28887347410,13090,13310,13340,13030,82800
20240509,091100,27798247330,13320,13490,13500,13250,80254
20240509,091000,26725873700,13470,13420,13560,13350,207753
20240509,090900,23928365840,13390,13140,13450,13130,192037
20240509,090800,21371100060,13150,13090,13200,13040,58446
20240509,090700,20603306340,13090,13020,13100,12960,44009
20240509,090600,20029794920,13020,13140,13180,12930,85206
20240509,090500,18916723620,13140,13150,13230,13110,67659
20240509,090400,18025756190,13150,13280,13300,13070,123488
20240509,090300,16397386140,13290,13140,13290,13010,125399
20240509,090200,14749698560,13130,13120,13200,12930,118173
20240509,090100,13207777840,13110,13110,13500,12780,382121
20240509,090000,8173073390,13140,12390,13150,12360,646172