KissMeData/089600/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,200000,4380956080,18420,18420,18420,18420,1618
20240503,195900,4380956080,18420,18420,18420,18420,0
20240503,195800,4380956080,18420,18420,18420,18420,0
20240503,195700,4380956080,18420,18420,18420,18420,0
20240503,195600,4380956080,18420,18420,18420,18420,0
20240503,195500,4380956080,18420,18420,18420,18420,0
20240503,195400,4380956080,18420,18420,18420,18420,0
20240503,195300,4380956080,18420,18420,18420,18420,0
20240503,195200,4380956080,18420,18420,18420,18420,0
20240503,195100,4380956080,18420,18420,18420,18420,0
20240503,195000,4380956080,18420,18420,18420,18420,0
20240503,194900,4380956080,18420,18420,18420,18420,0
20240503,194800,4380956080,18420,18420,18420,18420,0
20240503,194700,4380956080,18420,18420,18420,18420,0
20240503,194600,4380956080,18420,18420,18420,18420,0
20240503,194500,4380956080,18420,18420,18420,18420,0
20240503,194400,4380956080,18420,18420,18420,18420,0
20240503,194300,4380956080,18420,18420,18420,18420,0
20240503,194200,4380956080,18420,18420,18420,18420,0
20240503,194100,4380956080,18420,18420,18420,18420,0
20240503,194000,4380956080,18420,18420,18420,18420,0
20240503,193900,4380956080,18420,18420,18420,18420,0
20240503,193800,4380956080,18420,18420,18420,18420,0
20240503,193700,4380956080,18420,18420,18420,18420,0
20240503,193600,4380956080,18420,18420,18420,18420,0
20240503,193500,4380956080,18420,18420,18420,18420,0
20240503,193400,4380956080,18420,18420,18420,18420,0
20240503,193300,4380956080,18420,18420,18420,18420,0
20240503,193200,4380956080,18420,18420,18420,18420,0
20240503,193100,4380956080,18420,18420,18420,18420,0
20240503,193000,4380956080,18420,18420,18420,18420,1618
20240503,192900,4380956080,18420,18420,18420,18420,0
20240503,192800,4380956080,18420,18420,18420,18420,0
20240503,192700,4380956080,18420,18420,18420,18420,0
20240503,192600,4380956080,18420,18420,18420,18420,0
20240503,192500,4380956080,18420,18420,18420,18420,0
20240503,192400,4380956080,18420,18420,18420,18420,0
20240503,192300,4380956080,18420,18420,18420,18420,0
20240503,192200,4380956080,18420,18420,18420,18420,0
20240503,192100,4380956080,18420,18420,18420,18420,0
20240503,192000,4380956080,18420,18420,18420,18420,0
20240503,191900,4380956080,18420,18420,18420,18420,0
20240503,191800,4380956080,18420,18420,18420,18420,0
20240503,191700,4380956080,18420,18420,18420,18420,0
20240503,191600,4380956080,18420,18420,18420,18420,0
20240503,191500,4380956080,18420,18420,18420,18420,0
20240503,191400,4380956080,18420,18420,18420,18420,0
20240503,191300,4380956080,18420,18420,18420,18420,0
20240503,191200,4380956080,18420,18420,18420,18420,0
20240503,191100,4380956080,18420,18420,18420,18420,0
20240503,191000,4380956080,18420,18420,18420,18420,0
20240503,190900,4380956080,18420,18420,18420,18420,0
20240503,190800,4380956080,18420,18420,18420,18420,0
20240503,190700,4380956080,18420,18420,18420,18420,0
20240503,190600,4380956080,18420,18420,18420,18420,0
20240503,190500,4380956080,18420,18420,18420,18420,0
20240503,190400,4380956080,18420,18420,18420,18420,0
20240503,190300,4380956080,18420,18420,18420,18420,0
20240503,190200,4380956080,18420,18420,18420,18420,0
20240503,190100,4380956080,18420,18420,18420,18420,0
20240503,190000,4380956080,18420,18420,18420,18420,1618
20240503,185900,4380956080,18420,18420,18420,18420,0
20240503,185800,4380956080,18420,18420,18420,18420,0
20240503,185700,4380956080,18420,18420,18420,18420,0
20240503,185600,4380956080,18420,18420,18420,18420,0
20240503,185500,4380956080,18420,18420,18420,18420,0
20240503,185400,4380956080,18420,18420,18420,18420,0
20240503,185300,4380956080,18420,18420,18420,18420,0
20240503,185200,4380956080,18420,18420,18420,18420,0
20240503,185100,4380956080,18420,18420,18420,18420,0
20240503,185000,4380956080,18420,18420,18420,18420,0
20240503,184900,4380956080,18420,18420,18420,18420,0
20240503,184800,4380956080,18420,18420,18420,18420,0
20240503,184700,4380956080,18420,18420,18420,18420,0
20240503,184600,4380956080,18420,18420,18420,18420,0
20240503,184500,4380956080,18420,18420,18420,18420,0
20240503,184400,4380956080,18420,18420,18420,18420,0
20240503,184300,4380956080,18420,18420,18420,18420,0
20240503,184200,4380956080,18420,18420,18420,18420,0
20240503,184100,4380956080,18420,18420,18420,18420,0
20240503,184000,4380956080,18420,18420,18420,18420,0
20240503,183900,4380956080,18420,18420,18420,18420,0
20240503,183800,4380956080,18420,18420,18420,18420,0
20240503,183700,4380956080,18420,18420,18420,18420,0
20240503,183600,4380956080,18420,18420,18420,18420,0
20240503,183500,4380956080,18420,18420,18420,18420,0
20240503,183400,4380956080,18420,18420,18420,18420,0
20240503,183300,4380956080,18420,18420,18420,18420,0
20240503,183200,4380956080,18420,18420,18420,18420,0
20240503,183100,4380956080,18420,18420,18420,18420,0
20240503,183000,4380956080,18420,18420,18420,18420,1618
20240503,182900,4380956080,18420,18420,18420,18420,0
20240503,182800,4380956080,18420,18420,18420,18420,0
20240503,182700,4380956080,18420,18420,18420,18420,0
20240503,182600,4380956080,18420,18420,18420,18420,0
20240503,182500,4380956080,18420,18420,18420,18420,0
20240503,182400,4380956080,18420,18420,18420,18420,0
20240503,182300,4380956080,18420,18420,18420,18420,0
20240503,182200,4380956080,18420,18420,18420,18420,0
20240503,182100,4380956080,18420,18420,18420,18420,0
20240503,182000,4380956080,18420,18420,18420,18420,0
20240503,181900,4380956080,18420,18420,18420,18420,0
20240503,181800,4380956080,18420,18420,18420,18420,0
20240503,181700,4380956080,18420,18420,18420,18420,0
20240503,181600,4380956080,18420,18420,18420,18420,0
20240503,181500,4380956080,18420,18420,18420,18420,0
20240503,181400,4380956080,18420,18420,18420,18420,0
20240503,181300,4380956080,18420,18420,18420,18420,0
20240503,181200,4380956080,18420,18420,18420,18420,0
20240503,181100,4380956080,18420,18420,18420,18420,0
20240503,181000,4380956080,18420,18420,18420,18420,0
20240503,180900,4380956080,18420,18420,18420,18420,0
20240503,180800,4380956080,18420,18420,18420,18420,0
20240503,180700,4380956080,18420,18420,18420,18420,0
20240503,180600,4380956080,18420,18420,18420,18420,0
20240503,180500,4380956080,18420,18420,18420,18420,0
20240503,180400,4380956080,18420,18420,18420,18420,0
20240503,180300,4380956080,18420,18420,18420,18420,0
20240503,180200,4380956080,18420,18420,18420,18420,0
20240503,180100,4380956080,18420,18420,18420,18420,0
20240503,180000,4380956080,18420,18420,18420,18420,1618
20240503,175900,4380956080,18420,18420,18420,18420,0
20240503,175800,4380956080,18420,18420,18420,18420,0
20240503,175700,4380956080,18420,18420,18420,18420,0
20240503,175600,4380956080,18420,18420,18420,18420,0
20240503,175500,4380956080,18420,18420,18420,18420,0
20240503,175400,4380956080,18420,18420,18420,18420,0
20240503,175300,4380956080,18420,18420,18420,18420,0
20240503,175200,4380956080,18420,18420,18420,18420,0
20240503,175100,4380956080,18420,18420,18420,18420,0
20240503,175000,4380956080,18420,18420,18420,18420,0
20240503,174900,4380956080,18420,18420,18420,18420,0
20240503,174800,4380956080,18420,18420,18420,18420,0
20240503,174700,4380956080,18420,18420,18420,18420,0
20240503,174600,4380956080,18420,18420,18420,18420,0
20240503,174500,4380956080,18420,18420,18420,18420,0
20240503,174400,4380956080,18420,18420,18420,18420,0
20240503,174300,4380956080,18420,18420,18420,18420,0
20240503,174200,4380956080,18420,18420,18420,18420,0
20240503,174100,4380956080,18420,18420,18420,18420,0
20240503,174000,4380956080,18420,18420,18420,18420,0
20240503,173900,4380956080,18420,18420,18420,18420,0
20240503,173800,4380956080,18420,18420,18420,18420,0
20240503,173700,4380956080,18420,18420,18420,18420,0
20240503,173600,4380956080,18420,18420,18420,18420,0
20240503,173500,4380956080,18420,18420,18420,18420,0
20240503,173400,4380956080,18420,18420,18420,18420,0
20240503,173300,4380956080,18420,18420,18420,18420,0
20240503,173200,4380956080,18420,18420,18420,18420,0
20240503,173100,4380956080,18420,18420,18420,18420,0
20240503,173000,4380956080,18420,18420,18420,18420,1618
20240503,172900,4380956080,18420,18420,18420,18420,0
20240503,172800,4380956080,18420,18420,18420,18420,0
20240503,172700,4380956080,18420,18420,18420,18420,0
20240503,172600,4380956080,18420,18420,18420,18420,0
20240503,172500,4380956080,18420,18420,18420,18420,0
20240503,172400,4380956080,18420,18420,18420,18420,0
20240503,172300,4380956080,18420,18420,18420,18420,0
20240503,172200,4380956080,18420,18420,18420,18420,0
20240503,172100,4380956080,18420,18420,18420,18420,0
20240503,172000,4380956080,18420,18420,18420,18420,0
20240503,171900,4380956080,18420,18420,18420,18420,0
20240503,171800,4380956080,18420,18420,18420,18420,0
20240503,171700,4380956080,18420,18420,18420,18420,0
20240503,171600,4380956080,18420,18420,18420,18420,0
20240503,171500,4380956080,18420,18420,18420,18420,0
20240503,171400,4380956080,18420,18420,18420,18420,0
20240503,171300,4380956080,18420,18420,18420,18420,0
20240503,171200,4380956080,18420,18420,18420,18420,0
20240503,171100,4380956080,18420,18420,18420,18420,0
20240503,171000,4380956080,18420,18420,18420,18420,0
20240503,170900,4380956080,18420,18420,18420,18420,0
20240503,170800,4380956080,18420,18420,18420,18420,0
20240503,170700,4380956080,18420,18420,18420,18420,0
20240503,170600,4380956080,18420,18420,18420,18420,0
20240503,170500,4380956080,18420,18420,18420,18420,0
20240503,170400,4380956080,18420,18420,18420,18420,0
20240503,170300,4380956080,18420,18420,18420,18420,0
20240503,170200,4380956080,18420,18420,18420,18420,0
20240503,170100,4380956080,18420,18420,18420,18420,0
20240503,170000,4380956080,18420,18420,18420,18420,1618
20240503,165900,4380956080,18420,18420,18420,18420,0
20240503,165800,4380956080,18420,18420,18420,18420,0
20240503,165700,4380956080,18420,18420,18420,18420,0
20240503,165600,4380956080,18420,18420,18420,18420,0
20240503,165500,4380956080,18420,18420,18420,18420,0
20240503,165400,4380956080,18420,18420,18420,18420,0
20240503,165300,4380956080,18420,18420,18420,18420,0
20240503,165200,4380956080,18420,18420,18420,18420,0
20240503,165100,4380956080,18420,18420,18420,18420,0
20240503,165000,4380956080,18420,18420,18420,18420,0
20240503,164900,4380956080,18420,18420,18420,18420,0
20240503,164800,4380956080,18420,18420,18420,18420,0
20240503,164700,4380956080,18420,18420,18420,18420,0
20240503,164600,4380956080,18420,18420,18420,18420,0
20240503,164500,4380956080,18420,18420,18420,18420,0
20240503,164400,4380956080,18420,18420,18420,18420,0
20240503,164300,4380956080,18420,18420,18420,18420,0
20240503,164200,4380956080,18420,18420,18420,18420,0
20240503,164100,4380956080,18420,18420,18420,18420,0
20240503,164000,4380956080,18420,18420,18420,18420,0
20240503,163900,4380956080,18420,18420,18420,18420,0
20240503,163800,4380956080,18420,18420,18420,18420,0
20240503,163700,4380956080,18420,18420,18420,18420,0
20240503,163600,4380956080,18420,18420,18420,18420,0
20240503,163500,4380956080,18420,18420,18420,18420,0
20240503,163400,4380956080,18420,18420,18420,18420,0
20240503,163300,4380956080,18420,18420,18420,18420,0
20240503,163200,4380956080,18420,18420,18420,18420,0
20240503,163100,4380956080,18420,18420,18420,18420,0
20240503,163000,4380956080,18420,18420,18420,18420,1618
20240503,162900,4380956080,18420,18420,18420,18420,0
20240503,162800,4380956080,18420,18420,18420,18420,0
20240503,162700,4380956080,18420,18420,18420,18420,0
20240503,162600,4380956080,18420,18420,18420,18420,0
20240503,162500,4380956080,18420,18420,18420,18420,0
20240503,162400,4380956080,18420,18420,18420,18420,0
20240503,162300,4380956080,18420,18420,18420,18420,0
20240503,162200,4380956080,18420,18420,18420,18420,0
20240503,162100,4380956080,18420,18420,18420,18420,0
20240503,162000,4380956080,18420,18420,18420,18420,0
20240503,161900,4380956080,18420,18420,18420,18420,0
20240503,161800,4380956080,18420,18420,18420,18420,0
20240503,161700,4380956080,18420,18420,18420,18420,0
20240503,161600,4380956080,18420,18420,18420,18420,0
20240503,161500,4380956080,18420,18420,18420,18420,0
20240503,161400,4380956080,18420,18420,18420,18420,0
20240503,161300,4380956080,18420,18420,18420,18420,0
20240503,161200,4380956080,18420,18420,18420,18420,0
20240503,161100,4380956080,18420,18420,18420,18420,0
20240503,161000,4380956080,18420,18420,18420,18420,0
20240503,160900,4380956080,18420,18420,18420,18420,0
20240503,160800,4380956080,18420,18420,18420,18420,0
20240503,160700,4380956080,18420,18420,18420,18420,0
20240503,160600,4380956080,18420,18420,18420,18420,0
20240503,160500,4380956080,18420,18420,18420,18420,0
20240503,160400,4380956080,18420,18420,18420,18420,0
20240503,160300,4380956080,18420,18420,18420,18420,0
20240503,160200,4380956080,18420,18420,18420,18420,0
20240503,160100,4380956080,18420,18420,18420,18420,0
20240503,160000,4380956080,18420,18420,18420,18420,1618
20240503,155900,4380956080,18420,18420,18420,18420,0
20240503,155800,4380956080,18420,18420,18420,18420,0
20240503,155700,4380956080,18420,18420,18420,18420,0
20240503,155600,4380956080,18420,18420,18420,18420,0
20240503,155500,4380956080,18420,18420,18420,18420,0
20240503,155400,4380956080,18420,18420,18420,18420,0
20240503,155300,4380956080,18420,18420,18420,18420,0
20240503,155200,4380956080,18420,18420,18420,18420,0
20240503,155100,4380956080,18420,18420,18420,18420,0
20240503,155000,4380956080,18420,18420,18420,18420,0
20240503,154900,4380956080,18420,18420,18420,18420,0
20240503,154800,4380956080,18420,18420,18420,18420,0
20240503,154700,4380956080,18420,18420,18420,18420,0
20240503,154600,4380956080,18420,18420,18420,18420,0
20240503,154500,4380956080,18420,18420,18420,18420,0
20240503,154400,4380956080,18420,18420,18420,18420,0
20240503,154300,4380956080,18420,18420,18420,18420,0
20240503,154200,4380956080,18420,18420,18420,18420,0
20240503,154100,4380956080,18420,18420,18420,18420,0
20240503,154000,4380956080,18420,18420,18420,18420,0
20240503,153900,4380956080,18420,18420,18420,18420,0
20240503,153800,4380956080,18420,18420,18420,18420,0
20240503,153700,4380956080,18420,18420,18420,18420,0
20240503,153600,4380956080,18420,18420,18420,18420,0
20240503,153500,4380956080,18420,18420,18420,18420,0
20240503,153400,4380956080,18420,18420,18420,18420,0
20240503,153300,4380956080,18420,18420,18420,18420,0
20240503,153200,4380956080,18420,18420,18420,18420,0
20240503,153100,4380956080,18420,18420,18420,18420,0
20240503,153000,4380956080,18420,18420,18420,18420,3236
20240503,152900,4351152520,18380,18380,18380,18380,0
20240503,152800,4351152520,18380,18380,18380,18380,0
20240503,152700,4351152520,18380,18380,18380,18380,0
20240503,152600,4351152520,18380,18380,18380,18380,0
20240503,152500,4351152520,18380,18380,18380,18380,0
20240503,152400,4351152520,18380,18380,18380,18380,0
20240503,152300,4351152520,18380,18380,18380,18380,0
20240503,152200,4351152520,18380,18380,18380,18380,0
20240503,152100,4351152520,18380,18380,18380,18380,0
20240503,152000,4351152520,18380,18380,18380,18380,0
20240503,151900,4351152520,18380,18380,18410,18380,6
20240503,151800,4351042150,18410,18400,18410,18400,299
20240503,151700,4345539500,18400,18380,18400,18360,438
20240503,151600,4337490690,18380,18390,18400,18370,301
20240503,151500,4331958790,18380,18390,18400,18360,279
20240503,151400,4326831940,18390,18380,18390,18380,111
20240503,151300,4324791150,18370,18360,18380,18360,398
20240503,151200,4317479450,18360,18390,18400,18360,439
20240503,151100,4309405020,18370,18390,18390,18360,476
20240503,151000,4300660620,18390,18360,18400,18360,288
20240503,150900,4295366570,18360,18360,18370,18350,439
20240503,150800,4287308430,18370,18360,18380,18360,240
20240503,150700,4282898840,18360,18370,18370,18350,432
20240503,150600,4274967850,18370,18370,18370,18360,387
20240503,150500,4267860640,18360,18370,18370,18360,478
20240503,150400,4259083730,18360,18360,18370,18360,406
20240503,150300,4251627500,18370,18370,18380,18350,717
20240503,150200,4238459360,18370,18350,18370,18350,160
20240503,150100,4235522520,18360,18380,18390,18340,584
20240503,150000,4224800010,18380,18360,18380,18340,1055
20240503,145900,4205445620,18350,18370,18370,18350,575
20240503,145800,4194889860,18370,18380,18380,18350,372
20240503,145700,4188058620,18390,18380,18390,18350,258
20240503,145600,4183318660,18380,18350,18390,18340,285
20240503,145500,4178088350,18340,18340,18370,18340,692
20240503,145400,4165390150,18350,18360,18370,18340,350
20240503,145300,4158967900,18360,18350,18360,18350,621
20240503,145200,4147567140,18350,18390,18390,18350,443
20240503,145100,4139433840,18400,18360,18400,18350,417
20240503,145000,4131776700,18370,18420,18430,18370,487
20240503,144900,4122822980,18400,18390,18400,18380,117
20240503,144800,4120671980,18450,18390,18450,18340,1020
20240503,144700,4101939200,18430,18350,18440,18350,332
20240503,144600,4095830540,18360,18350,18390,18350,289
20240503,144500,4090520680,18340,18350,18350,18330,698
20240503,144400,4077717860,18360,18340,18360,18330,640
20240503,144300,4065979650,18350,18360,18360,18340,565
20240503,144200,4055610050,18330,18340,18340,18330,507
20240503,144100,4046314040,18340,18330,18340,18330,496
20240503,144000,4037220190,18330,18340,18340,18330,616
20240503,143900,4025925560,18340,18350,18350,18330,327
20240503,143800,4019929010,18360,18370,18380,18360,395
20240503,143700,4012672840,18330,18340,18350,18320,343
20240503,143600,4006384120,18340,18340,18340,18330,726
20240503,143500,3993075740,18330,18340,18340,18330,762
20240503,143400,3979104680,18340,18330,18340,18330,308
20240503,143300,3973457700,18330,18340,18340,18330,767
20240503,143200,3959393220,18340,18330,18340,18330,213
20240503,143100,3955487560,18330,18360,18370,18330,410
20240503,143000,3947965990,18350,18330,18360,18330,258
20240503,142900,3943231940,18340,18360,18360,18330,787
20240503,142800,3928798420,18360,18360,18370,18360,365
20240503,142700,3922095450,18330,18360,18360,18330,449
20240503,142600,3913858940,18360,18360,18360,18340,632
20240503,142500,3902265590,18360,18340,18370,18340,765
20240503,142400,3888228240,18340,18340,18360,18340,422
20240503,142300,3880486540,18340,18360,18370,18340,540
20240503,142200,3870574510,18350,18370,18370,18350,829
20240503,142100,3855357440,18370,18380,18400,18370,256
20240503,142000,3850650620,18380,18370,18380,18350,762
20240503,141900,3836660360,18360,18370,18370,18360,353
20240503,141800,3830177730,18370,18380,18380,18330,448
20240503,141700,3821953210,18380,18350,18380,18340,526
20240503,141600,3812299640,18360,18360,18360,18340,358
20240503,141500,3805729980,18340,18330,18340,18330,1214
20240503,141400,3783466910,18330,18350,18350,18330,408
20240503,141300,3775986060,18340,18340,18350,18340,339
20240503,141200,3769766810,18340,18350,18350,18340,531
20240503,141100,3760027580,18350,18340,18350,18340,102
20240503,141000,3758156860,18350,18340,18350,18340,662
20240503,140900,3746013830,18350,18390,18390,18340,156
20240503,140800,3743149480,18340,18360,18360,18330,3379
20240503,140700,3681166200,18370,18360,18370,18360,232
20240503,140600,3676906170,18360,18370,18370,18360,494
20240503,140500,3667833720,18370,18370,18380,18370,609
20240503,140400,3656643900,18370,18370,18370,18370,199
20240503,140300,3652988270,18380,18370,18380,18370,908
20240503,140200,3636303860,18370,18380,18380,18370,892
20240503,140100,3619909170,18390,18390,18390,18380,2989
20240503,140000,3564945330,18390,18390,18400,18390,325
20240503,135900,3558966070,18390,18410,18410,18390,1541
20240503,135800,3530616420,18400,18400,18410,18400,436
20240503,135700,3522592040,18400,18400,18410,18400,506
20240503,135600,3513280210,18400,18410,18410,18400,384
20240503,135500,3506212510,18410,18400,18410,18400,934
20240503,135400,3489021460,18400,18400,18410,18400,348
20240503,135300,3482616260,18400,18400,18410,18400,608
20240503,135200,3471426610,18400,18400,18400,18400,74
20240503,135100,3470065010,18400,18410,18420,18400,502
20240503,135000,3460822930,18420,18410,18420,18410,374
20240503,134900,3453935650,18410,18410,18410,18410,381
20240503,134800,3446921440,18420,18420,18420,18410,806
20240503,134700,3432077530,18410,18410,18420,18410,310
20240503,134600,3426370330,18410,18410,18420,18410,454
20240503,134500,3418010780,18420,18410,18420,18410,764
20240503,134400,3403942600,18400,18410,18410,18400,558
20240503,134300,3393671630,18410,18410,18420,18410,307
20240503,134200,3388017690,18410,18420,18420,18410,611
20240503,134100,3376768640,18410,18410,18410,18410,98
20240503,134000,3374964460,18420,18410,18420,18410,745
20240503,133900,3361246490,18410,18410,18410,18410,48
20240503,133800,3360362810,18420,18410,18420,18410,853
20240503,133700,3344650790,18420,18410,18430,18410,187
20240503,133600,3341206380,18410,18420,18420,18410,899
20240503,133500,3324650810,18410,18430,18430,18410,282
20240503,133400,3319456520,18420,18410,18420,18410,577
20240503,133300,3308828920,18420,18410,18420,18410,502
20240503,133200,3299585160,18410,18410,18420,18410,945
20240503,133100,3282181060,18410,18420,18420,18410,405
20240503,133000,3274723070,18410,18420,18420,18410,852
20240503,132900,3259037240,18410,18420,18420,18410,785
20240503,132800,3244580510,18420,18440,18440,18420,384
20240503,132700,3237501940,18430,18450,18450,18430,158
20240503,132600,3234588520,18450,18440,18480,18440,62
20240503,132500,3233445060,18500,18420,18500,18410,382
20240503,132400,3226410060,18410,18410,18420,18410,502
20240503,132300,3217163700,18410,18410,18420,18410,1490
20240503,132200,3189729290,18410,18410,18410,18410,98
20240503,132100,3187925110,18410,18420,18420,18410,907
20240503,132000,3171223150,18410,18410,18410,18410,100
20240503,131900,3169382150,18410,18410,18420,18410,487
20240503,131800,3160415980,18410,18410,18420,18410,582
20240503,131700,3149697640,18410,18410,18420,18410,341
20240503,131600,3143419240,18410,18420,18420,18410,528
20240503,131500,3133695790,18420,18410,18420,18410,459
20240503,131400,3125243820,18410,18410,18420,18410,401
20240503,131300,3117861300,18420,18420,18430,18420,377
20240503,131200,3110915020,18420,18430,18430,18410,401
20240503,131100,3103531110,18420,18420,18430,18410,1097
20240503,131000,3083325060,18410,18410,18420,18410,406
20240503,130900,3075850490,18420,18420,18420,18410,365
20240503,130800,3069128430,18420,18420,18420,18410,362
20240503,130700,3062462250,18420,18420,18420,18410,374
20240503,130600,3055574410,18420,18420,18420,18410,859
20240503,130500,3039752680,18420,18420,18420,18410,291
20240503,130400,3034392960,18430,18430,18430,18410,808
20240503,130300,3019509880,18430,18430,18430,18420,363
20240503,130200,3012820150,18430,18440,18440,18430,616
20240503,130100,3001463740,18420,18420,18420,18420,81
20240503,130000,2999971720,18420,18420,18430,18420,723
20240503,125900,2986653250,18430,18440,18440,18430,181
20240503,125800,2983317310,18440,18420,18440,18420,387
20240503,125700,2976186760,18410,18420,18430,18410,1078
20240503,125600,2956328390,18420,18430,18430,18420,404
20240503,125500,2948884180,18420,18430,18430,18420,280
20240503,125400,2943726400,18430,18420,18430,18420,152
20240503,125300,2940925540,18420,18410,18420,18410,1158
20240503,125200,2919600690,18410,18420,18420,18410,101
20240503,125100,2917740780,18410,18410,18430,18410,600
20240503,125000,2906692560,18420,18420,18420,18410,112
20240503,124900,2904630030,18410,18410,18420,18410,701
20240503,124800,2891722390,18410,18420,18420,18410,520
20240503,124700,2882145730,18410,18420,18420,18410,463
20240503,124600,2873619010,18420,18410,18420,18410,353
20240503,124500,2867117560,18410,18430,18430,18410,692
20240503,124400,2854371320,18420,18430,18430,18420,226
20240503,124300,2850207870,18430,18420,18430,18420,290
20240503,124200,2844865490,18430,18420,18430,18410,1032
20240503,124100,2825856360,18420,18420,18430,18420,556
20240503,124000,2815612030,18420,18420,18430,18420,142
20240503,123900,2812996290,18420,18410,18430,18410,425
20240503,123800,2805167690,18420,18420,18420,18410,750
20240503,123700,2791353510,18420,18430,18430,18420,300
20240503,123600,2785826380,18430,18420,18440,18420,431
20240503,123500,2777884610,18430,18420,18430,18420,723
20240503,123400,2764565630,18420,18420,18430,18420,788
20240503,123300,2750048560,18430,18420,18430,18420,445
20240503,123200,2741848030,18420,18430,18430,18420,484
20240503,123100,2732931560,18430,18430,18430,18430,484
20240503,123000,2724011440,18420,18440,18440,18420,434
20240503,122900,2716016550,18440,18430,18440,18420,640
20240503,122800,2704221560,18430,18420,18430,18420,435
20240503,122700,2696206840,18420,18430,18430,18420,357
20240503,122600,2689629640,18430,18430,18440,18430,846
20240503,122500,2674033580,18440,18430,18440,18430,293
20240503,122400,2668632980,18430,18430,18430,18430,232
20240503,122300,2664357220,18440,18450,18450,18430,833
20240503,122200,2648996920,18440,18450,18450,18440,636
20240503,122100,2637265350,18450,18450,18460,18450,407
20240503,122000,2629754260,18460,18470,18470,18450,293
20240503,121900,2624346390,18450,18460,18460,18450,234
20240503,121800,2620026960,18460,18450,18470,18450,821
20240503,121700,2604871000,18450,18470,18480,18450,1315
20240503,121600,2580602840,18480,18460,18480,18460,529
20240503,121500,2570833090,18460,18470,18470,18460,476
20240503,121400,2562045120,18480,18470,18480,18460,213
20240503,121300,2558111690,18470,18480,18480,18460,894
20240503,121200,2541600930,18470,18470,18470,18460,156
20240503,121100,2538720920,18470,18470,18480,18470,629
20240503,121000,2527100950,18480,18480,18480,18470,858
20240503,120900,2511245440,18480,18490,18490,18480,314
20240503,120800,2505440890,18490,18480,18490,18470,702
20240503,120700,2492462030,18480,18480,18490,18470,316
20240503,120600,2486622710,18480,18490,18490,18480,730
20240503,120500,2473129790,18490,18490,18490,18490,206
20240503,120400,2469320850,18490,18500,18510,18490,378
20240503,120300,2462327480,18500,18490,18500,18490,1017
20240503,120200,2443513490,18490,18510,18510,18490,304
20240503,120100,2437889790,18500,18510,18510,18500,306
20240503,120000,2432226740,18510,18500,18510,18500,512
20240503,115900,2422753910,18500,18510,18520,18500,1178
20240503,115800,2400949870,18500,18510,18510,18500,316
20240503,115700,2395102840,18510,18500,18510,18500,394
20240503,115600,2387811210,18510,18510,18520,18500,622
20240503,115500,2376299170,18520,18500,18520,18500,309
20240503,115400,2370581120,18500,18500,18520,18500,789
20240503,115300,2355983580,18470,18490,18500,18470,476
20240503,115200,2347182460,18490,18510,18510,18480,133
20240503,115100,2344724090,18500,18470,18500,18460,760
20240503,115000,2330667610,18470,18480,18490,18470,434
20240503,114900,2322647570,18470,18500,18500,18470,976
20240503,114800,2304601380,18480,18490,18500,18480,234
20240503,114700,2300276010,18470,18470,18490,18460,314
20240503,114600,2294475710,18480,18470,18480,18470,501
20240503,114500,2285221880,18470,18470,18480,18470,470
20240503,114400,2276539720,18490,18480,18500,18480,1193
20240503,114300,2254489900,18470,18500,18500,18470,258
20240503,114200,2249722320,18490,18500,18500,18490,156
20240503,114100,2246837830,18490,18480,18500,18480,1003
20240503,114000,2228297170,18470,18470,18470,18470,160
20240503,113900,2225341970,18470,18480,18490,18470,820
20240503,113800,2210187680,18490,18490,18490,18470,174
20240503,113700,2206971780,18490,18520,18520,18490,305
20240503,113600,2201330800,18490,18490,18510,18470,740
20240503,113500,2187654870,18490,18480,18490,18480,236
20240503,113400,2183293560,18490,18480,18490,18480,763
20240503,113300,2169189870,18490,18490,18500,18490,176
20240503,113200,2165935560,18500,18490,18500,18490,381
20240503,113100,2158888370,18490,18490,18490,18490,225
20240503,113000,2154728120,18480,18500,18500,18480,422
20240503,112900,2146925060,18490,18490,18500,18490,864
20240503,112800,2130949690,18480,18500,18500,18480,814
20240503,112700,2115896140,18520,18480,18520,18480,808
20240503,112600,2100954950,18480,18480,18480,18470,896
20240503,112500,2084397360,18480,18480,18490,18480,244
20240503,112400,2079888120,18480,18460,18480,18460,273
20240503,112300,2074846270,18470,18460,18480,18460,90
20240503,112200,2073184740,18460,18470,18490,18460,920
20240503,112100,2056184500,18460,18460,18460,18450,132
20240503,112000,2053748590,18450,18460,18480,18450,1055
20240503,111900,2034272330,18440,18440,18460,18440,764
20240503,111800,2020178960,18450,18460,18460,18450,210
20240503,111700,2016303960,18450,18460,18460,18450,130
20240503,111600,2013904970,18470,18460,18470,18460,193
20240503,111500,2010342090,18450,18450,18450,18440,1120
20240503,111400,1989678260,18450,18460,18460,18450,521
20240503,111300,1980061900,18460,18450,18460,18450,504
20240503,111200,1970761380,18460,18460,18460,18460,256
20240503,111100,1966035620,18460,18450,18460,18450,987
20240503,111000,1947823770,18460,18470,18470,18460,169
20240503,110900,1944703950,18470,18450,18470,18450,342
20240503,110800,1938391130,18450,18450,18460,18450,331
20240503,110700,1932284050,18460,18460,18470,18450,764
20240503,110600,1918180410,18450,18470,18470,18450,130
20240503,110500,1915780700,18460,18470,18470,18460,915
20240503,110400,1898888820,18460,18460,18460,18460,130
20240503,110300,1896489020,18450,18460,18460,18450,613
20240503,110200,1885173850,18450,18470,18470,18450,131
20240503,110100,1882755300,18470,18480,18480,18450,8421
20240503,110000,1727341250,18480,18490,18490,18480,999
20240503,105900,1708870550,18490,18510,18510,18490,600
20240503,105800,1697768880,18510,18510,18510,18500,242
20240503,105700,1693290410,18520,18520,18540,18510,915
20240503,105600,1676336850,18510,18500,18510,18500,355
20240503,105500,1669768730,18500,18510,18510,18500,822
20240503,105400,1654560010,18500,18490,18520,18470,774
20240503,105300,1640241680,18480,18450,18490,18450,757
20240503,105200,1626258620,18450,18460,18460,18450,404
20240503,105100,1618802390,18440,18450,18460,18440,332
20240503,105000,1612677380,18460,18440,18460,18440,563
20240503,104900,1602287000,18460,18450,18470,18430,422
20240503,104800,1594498700,18440,18450,18450,18420,821
20240503,104700,1579360200,18450,18440,18450,18420,613
20240503,104600,1568053030,18450,18450,18460,18450,867
20240503,104500,1552055670,18450,18450,18450,18450,797
20240503,104400,1537351020,18460,18470,18470,18460,1597
20240503,104300,1507866180,18460,18480,18480,18460,450
20240503,104200,1499557290,18490,18480,18490,18460,632
20240503,104100,1487882260,18480,18410,18480,18410,2073
20240503,104000,1449673130,18410,18400,18410,18400,261
20240503,103900,1444870630,18400,18390,18400,18370,167
20240503,103800,1441800440,18390,18390,18410,18380,1391
20240503,103700,1416208000,18370,18360,18380,18360,863
20240503,103600,1400353340,18360,18380,18380,18330,477
20240503,103500,1391594650,18380,18310,18390,18300,235
20240503,103400,1387288110,18300,18310,18310,18290,643
20240503,103300,1375519220,18310,18300,18310,18300,1183
20240503,103200,1353861760,18300,18310,18310,18300,351
20240503,103100,1347438450,18310,18300,18310,18300,564
20240503,103000,1337114250,18300,18300,18310,18300,188
20240503,102900,1333673800,18300,18300,18310,18300,946
20240503,102800,1316359030,18300,18310,18310,18300,341
20240503,102700,1310117640,18300,18300,18310,18300,317
20240503,102600,1304316040,18310,18310,18310,18300,501
20240503,102500,1295143550,18320,18320,18320,18310,150
20240503,102400,1292396340,18310,18300,18310,18300,754
20240503,102300,1278593280,18300,18320,18320,18300,174
20240503,102200,1275408960,18300,18310,18310,18300,614
20240503,102100,1264169040,18310,18310,18320,18300,513
20240503,102000,1254777260,18390,18310,18390,18300,915
20240503,101900,1238017680,18310,18310,18320,18310,743
20240503,101800,1224410030,18310,18320,18320,18310,248
20240503,101700,1219869110,18320,18320,18330,18310,299
20240503,101600,1214392440,18320,18310,18320,18300,218
20240503,101500,1210399490,18310,18300,18310,18290,610
20240503,101400,1199236680,18300,18310,18310,18300,397
20240503,101300,1191969450,18310,18300,18310,18300,982
20240503,101200,1173991180,18300,18300,18300,18300,294
20240503,101100,1168610980,18300,18300,18310,18300,390
20240503,101000,1161473520,18310,18330,18330,18310,548
20240503,100900,1151436280,18330,18310,18330,18300,852
20240503,100800,1135834840,18310,18300,18310,18300,291
20240503,100700,1130509270,18310,18310,18310,18300,908
20240503,100600,1113885620,18310,18300,18310,18300,458
20240503,100500,1105502280,18310,18310,18310,18300,188
20240503,100400,1102061110,18320,18340,18340,18320,572
20240503,100300,1091578550,18340,18340,18340,18330,835
20240503,100200,1076272010,18350,18360,18360,18350,358
20240503,100100,1069702350,18350,18330,18350,18330,167
20240503,100000,1066640190,18340,18340,18350,18320,740
20240503,095900,1053072050,18330,18300,18330,18300,410
20240503,095800,1045560220,18300,18320,18320,18300,998
20240503,095700,1027282300,18300,18310,18310,18300,200
20240503,095600,1023621280,18300,18310,18310,18300,269
20240503,095500,1018697520,18310,18290,18310,18290,696
20240503,095400,1005960730,18310,18320,18320,18280,177
20240503,095300,1002720550,18320,18270,18320,18270,812
20240503,095200,987878520,18270,18270,18280,18270,253
20240503,095100,983256130,18280,18280,18280,18270,620
20240503,095000,971926190,18280,18270,18280,18270,514
20240503,094900,962532300,18270,18260,18270,18260,276
20240503,094800,957492410,18260,18270,18270,18260,903
20240503,094700,940996400,18270,18260,18270,18260,514
20240503,094600,931609570,18270,18270,18270,18270,304
20240503,094500,926055490,18270,18270,18270,18260,610
20240503,094400,914913130,18270,18260,18270,18260,1094
20240503,094300,894936180,18260,18270,18270,18250,1104
20240503,094200,874776910,18270,18270,18270,18260,456
20240503,094100,866447760,18270,18280,18280,18270,829
20240503,094000,851301690,18280,18310,18310,18280,3994
20240503,093900,778227590,18320,18340,18340,18320,1867
20240503,093800,744019710,18340,18350,18350,18340,597
20240503,093700,733068410,18350,18380,18390,18350,2425
20240503,093600,688540480,18380,18400,18400,18380,689
20240503,093500,675868620,18400,18420,18420,18400,487
20240503,093400,666904560,18420,18400,18420,18400,874
20240503,093300,650820960,18400,18420,18440,18400,1721
20240503,093200,619129110,18430,18430,18440,18430,669
20240503,093100,606798560,18440,18440,18440,18440,1590
20240503,093000,577478960,18440,18420,18440,18420,985
20240503,092900,559330080,18420,18430,18430,18420,867
20240503,092800,543352890,18440,18500,18500,18430,2540
20240503,092700,496459990,18500,18480,18500,18480,108
20240503,092600,494463630,18490,18500,18510,18480,1630
20240503,092500,464315530,18500,18510,18510,18500,323
20240503,092400,458337810,18510,18520,18520,18500,1233
20240503,092300,435516900,18520,18540,18550,18510,2015
20240503,092200,398194510,18550,18560,18560,18550,819
20240503,092100,382998780,18560,18570,18570,18560,568
20240503,092000,372456390,18560,18580,18580,18560,713
20240503,091900,359212720,18580,18580,18580,18560,531
20240503,091800,349353460,18600,18620,18640,18570,2867
20240503,091700,296037170,18620,18620,18620,18600,1092
20240503,091600,275711060,18620,18630,18630,18620,493
20240503,091500,266527290,18620,18660,18660,18620,1315
20240503,091400,242014030,18660,18660,18660,18660,256
20240503,091300,237237070,18670,18660,18670,18650,416
20240503,091200,229476940,18660,18660,18660,18660,3
20240503,091100,229420960,18650,18720,18720,18650,3533
20240503,091000,163441880,18720,18740,18740,18710,249
20240503,090900,158780910,18710,18750,18750,18700,877
20240503,090800,142348550,18690,18680,18760,18680,193
20240503,090700,138741500,18680,18750,18800,18680,1534
20240503,090600,109962500,18690,18750,18750,18690,530
20240503,090500,100054630,18740,18800,18800,18690,1421
20240503,090400,73456810,18800,18740,18800,18740,83
20240503,090300,71901270,18730,18750,18770,18730,1107
20240503,090200,51151940,18740,18750,18750,18740,223
20240503,090100,46972830,18730,18790,18790,18730,396
20240503,090000,39541200,18800,18800,18910,18800,2103