KissMeData/214680/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203600,34220740060,4145,4145,4145,4145,64589
20240508,203500,34220740060,4145,4145,4145,4145,0
20240508,203400,34220740060,4145,4145,4145,4145,0
20240508,203300,34220740060,4145,4145,4145,4145,0
20240508,203200,34220740060,4145,4145,4145,4145,0
20240508,203100,34220740060,4145,4145,4145,4145,0
20240508,203000,34220740060,4145,4145,4145,4145,0
20240508,202900,34220740060,4145,4145,4145,4145,0
20240508,202800,34220740060,4145,4145,4145,4145,0
20240508,202700,34220740060,4145,4145,4145,4145,0
20240508,202600,34220740060,4145,4145,4145,4145,0
20240508,202500,34220740060,4145,4145,4145,4145,0
20240508,202400,34220740060,4145,4145,4145,4145,0
20240508,202300,34220740060,4145,4145,4145,4145,0
20240508,202200,34220740060,4145,4145,4145,4145,0
20240508,202100,34220740060,4145,4145,4145,4145,0
20240508,202000,34220740060,4145,4145,4145,4145,0
20240508,201900,34220740060,4145,4145,4145,4145,0
20240508,201800,34220740060,4145,4145,4145,4145,0
20240508,201700,34220740060,4145,4145,4145,4145,0
20240508,201600,34220740060,4145,4145,4145,4145,0
20240508,201500,34220740060,4145,4145,4145,4145,0
20240508,201400,34220740060,4145,4145,4145,4145,0
20240508,201300,34220740060,4145,4145,4145,4145,0
20240508,201200,34220740060,4145,4145,4145,4145,0
20240508,201100,34220740060,4145,4145,4145,4145,0
20240508,201000,34220740060,4145,4145,4145,4145,0
20240508,200900,34220740060,4145,4145,4145,4145,0
20240508,200800,34220740060,4145,4145,4145,4145,0
20240508,200700,34220740060,4145,4145,4145,4145,0
20240508,200600,34220740060,4145,4145,4145,4145,64589
20240508,200500,34220740060,4145,4145,4145,4145,0
20240508,200400,34220740060,4145,4145,4145,4145,0
20240508,200300,34220740060,4145,4145,4145,4145,0
20240508,200200,34220740060,4145,4145,4145,4145,0
20240508,200100,34220740060,4145,4145,4145,4145,0
20240508,200000,34220740060,4145,4145,4145,4145,0
20240508,195900,34220740060,4145,4145,4145,4145,0
20240508,195800,34220740060,4145,4145,4145,4145,0
20240508,195700,34220740060,4145,4145,4145,4145,0
20240508,195600,34220740060,4145,4145,4145,4145,0
20240508,195500,34220740060,4145,4145,4145,4145,0
20240508,195400,34220740060,4145,4145,4145,4145,0
20240508,195300,34220740060,4145,4145,4145,4145,0
20240508,195200,34220740060,4145,4145,4145,4145,0
20240508,195100,34220740060,4145,4145,4145,4145,0
20240508,195000,34220740060,4145,4145,4145,4145,0
20240508,194900,34220740060,4145,4145,4145,4145,0
20240508,194800,34220740060,4145,4145,4145,4145,0
20240508,194700,34220740060,4145,4145,4145,4145,0
20240508,194600,34220740060,4145,4145,4145,4145,0
20240508,194500,34220740060,4145,4145,4145,4145,0
20240508,194400,34220740060,4145,4145,4145,4145,0
20240508,194300,34220740060,4145,4145,4145,4145,0
20240508,194200,34220740060,4145,4145,4145,4145,0
20240508,194100,34220740060,4145,4145,4145,4145,0
20240508,194000,34220740060,4145,4145,4145,4145,0
20240508,193900,34220740060,4145,4145,4145,4145,0
20240508,193800,34220740060,4145,4145,4145,4145,0
20240508,193700,34220740060,4145,4145,4145,4145,0
20240508,193600,34220740060,4145,4145,4145,4145,64589
20240508,193500,34220740060,4145,4145,4145,4145,0
20240508,193400,34220740060,4145,4145,4145,4145,0
20240508,193300,34220740060,4145,4145,4145,4145,0
20240508,193200,34220740060,4145,4145,4145,4145,0
20240508,193100,34220740060,4145,4145,4145,4145,0
20240508,193000,34220740060,4145,4145,4145,4145,0
20240508,192900,34220740060,4145,4145,4145,4145,0
20240508,192800,34220740060,4145,4145,4145,4145,0
20240508,192700,34220740060,4145,4145,4145,4145,0
20240508,192600,34220740060,4145,4145,4145,4145,0
20240508,192500,34220740060,4145,4145,4145,4145,0
20240508,192400,34220740060,4145,4145,4145,4145,0
20240508,192300,34220740060,4145,4145,4145,4145,0
20240508,192200,34220740060,4145,4145,4145,4145,0
20240508,192100,34220740060,4145,4145,4145,4145,0
20240508,192000,34220740060,4145,4145,4145,4145,0
20240508,191900,34220740060,4145,4145,4145,4145,0
20240508,191800,34220740060,4145,4145,4145,4145,0
20240508,191700,34220740060,4145,4145,4145,4145,0
20240508,191600,34220740060,4145,4145,4145,4145,0
20240508,191500,34220740060,4145,4145,4145,4145,0
20240508,191400,34220740060,4145,4145,4145,4145,0
20240508,191300,34220740060,4145,4145,4145,4145,0
20240508,191200,34220740060,4145,4145,4145,4145,0
20240508,191100,34220740060,4145,4145,4145,4145,0
20240508,191000,34220740060,4145,4145,4145,4145,0
20240508,190900,34220740060,4145,4145,4145,4145,0
20240508,190800,34220740060,4145,4145,4145,4145,0
20240508,190700,34220740060,4145,4145,4145,4145,0
20240508,190600,34220740060,4145,4145,4145,4145,64589
20240508,190500,34220740060,4145,4145,4145,4145,0
20240508,190400,34220740060,4145,4145,4145,4145,0
20240508,190300,34220740060,4145,4145,4145,4145,0
20240508,190200,34220740060,4145,4145,4145,4145,0
20240508,190100,34220740060,4145,4145,4145,4145,0
20240508,190000,34220740060,4145,4145,4145,4145,0
20240508,185900,34220740060,4145,4145,4145,4145,0
20240508,185800,34220740060,4145,4145,4145,4145,0
20240508,185700,34220740060,4145,4145,4145,4145,0
20240508,185600,34220740060,4145,4145,4145,4145,0
20240508,185500,34220740060,4145,4145,4145,4145,0
20240508,185400,34220740060,4145,4145,4145,4145,0
20240508,185300,34220740060,4145,4145,4145,4145,0
20240508,185200,34220740060,4145,4145,4145,4145,0
20240508,185100,34220740060,4145,4145,4145,4145,0
20240508,185000,34220740060,4145,4145,4145,4145,0
20240508,184900,34220740060,4145,4145,4145,4145,0
20240508,184800,34220740060,4145,4145,4145,4145,0
20240508,184700,34220740060,4145,4145,4145,4145,0
20240508,184600,34220740060,4145,4145,4145,4145,0
20240508,184500,34220740060,4145,4145,4145,4145,0
20240508,184400,34220740060,4145,4145,4145,4145,0
20240508,184300,34220740060,4145,4145,4145,4145,0
20240508,184200,34220740060,4145,4145,4145,4145,0
20240508,184100,34220740060,4145,4145,4145,4145,0
20240508,184000,34220740060,4145,4145,4145,4145,0
20240508,183900,34220740060,4145,4145,4145,4145,0
20240508,183800,34220740060,4145,4145,4145,4145,0
20240508,183700,34220740060,4145,4145,4145,4145,0
20240508,183600,34220740060,4145,4145,4145,4145,64589
20240508,183500,34220740060,4145,4145,4145,4145,0
20240508,183400,34220740060,4145,4145,4145,4145,0
20240508,183300,34220740060,4145,4145,4145,4145,0
20240508,183200,34220740060,4145,4145,4145,4145,0
20240508,183100,34220740060,4145,4145,4145,4145,0
20240508,183000,34220740060,4145,4145,4145,4145,0
20240508,182900,34220740060,4145,4145,4145,4145,0
20240508,182800,34220740060,4145,4145,4145,4145,0
20240508,182700,34220740060,4145,4145,4145,4145,0
20240508,182600,34220740060,4145,4145,4145,4145,0
20240508,182500,34220740060,4145,4145,4145,4145,0
20240508,182400,34220740060,4145,4145,4145,4145,0
20240508,182300,34220740060,4145,4145,4145,4145,0
20240508,182200,34220740060,4145,4145,4145,4145,0
20240508,182100,34220740060,4145,4145,4145,4145,0
20240508,182000,34220740060,4145,4145,4145,4145,0
20240508,181900,34220740060,4145,4145,4145,4145,0
20240508,181800,34220740060,4145,4145,4145,4145,0
20240508,181700,34220740060,4145,4145,4145,4145,0
20240508,181600,34220740060,4145,4145,4145,4145,0
20240508,181500,34220740060,4145,4145,4145,4145,0
20240508,181400,34220740060,4145,4145,4145,4145,0
20240508,181300,34220740060,4145,4145,4145,4145,0
20240508,181200,34220740060,4145,4145,4145,4145,0
20240508,181100,34220740060,4145,4145,4145,4145,0
20240508,181000,34220740060,4145,4145,4145,4145,0
20240508,180900,34220740060,4145,4145,4145,4145,0
20240508,180800,34220740060,4145,4145,4145,4145,0
20240508,180700,34220740060,4145,4145,4145,4145,0
20240508,180600,34220740060,4145,4145,4145,4145,64589
20240508,180500,34220740060,4145,4145,4145,4145,0
20240508,180400,34220740060,4145,4145,4145,4145,0
20240508,180300,34220740060,4145,4145,4145,4145,0
20240508,180200,34220740060,4145,4145,4145,4145,0
20240508,180100,34220740060,4145,4145,4145,4145,0
20240508,180000,34220740060,4145,4145,4145,4145,0
20240508,175900,34220740060,4145,4145,4145,4145,0
20240508,175800,34220740060,4145,4145,4145,4145,0
20240508,175700,34220740060,4145,4145,4145,4145,0
20240508,175600,34220740060,4145,4145,4145,4145,0
20240508,175500,34220740060,4145,4145,4145,4145,0
20240508,175400,34220740060,4145,4145,4145,4145,0
20240508,175300,34220740060,4145,4145,4145,4145,0
20240508,175200,34220740060,4145,4145,4145,4145,0
20240508,175100,34220740060,4145,4145,4145,4145,0
20240508,175000,34220740060,4145,4145,4145,4145,0
20240508,174900,34220740060,4145,4145,4145,4145,0
20240508,174800,34220740060,4145,4145,4145,4145,0
20240508,174700,34220740060,4145,4145,4145,4145,0
20240508,174600,34220740060,4145,4145,4145,4145,0
20240508,174500,34220740060,4145,4145,4145,4145,0
20240508,174400,34220740060,4145,4145,4145,4145,0
20240508,174300,34220740060,4145,4145,4145,4145,0
20240508,174200,34220740060,4145,4145,4145,4145,0
20240508,174100,34220740060,4145,4145,4145,4145,0
20240508,174000,34220740060,4145,4145,4145,4145,0
20240508,173900,34220740060,4145,4145,4145,4145,0
20240508,173800,34220740060,4145,4145,4145,4145,0
20240508,173700,34220740060,4145,4145,4145,4145,0
20240508,173600,34220740060,4145,4145,4145,4145,64589
20240508,173500,34220740060,4145,4145,4145,4145,0
20240508,173400,34220740060,4145,4145,4145,4145,0
20240508,173300,34220740060,4145,4145,4145,4145,0
20240508,173200,34220740060,4145,4145,4145,4145,0
20240508,173100,34220740060,4145,4145,4145,4145,0
20240508,173000,34220740060,4145,4145,4145,4145,0
20240508,172900,34220740060,4145,4145,4145,4145,0
20240508,172800,34220740060,4145,4145,4145,4145,0
20240508,172700,34220740060,4145,4145,4145,4145,0
20240508,172600,34220740060,4145,4145,4145,4145,0
20240508,172500,34220740060,4145,4145,4145,4145,0
20240508,172400,34220740060,4145,4145,4145,4145,0
20240508,172300,34220740060,4145,4145,4145,4145,0
20240508,172200,34220740060,4145,4145,4145,4145,0
20240508,172100,34220740060,4145,4145,4145,4145,0
20240508,172000,34220740060,4145,4145,4145,4145,0
20240508,171900,34220740060,4145,4145,4145,4145,0
20240508,171800,34220740060,4145,4145,4145,4145,0
20240508,171700,34220740060,4145,4145,4145,4145,0
20240508,171600,34220740060,4145,4145,4145,4145,0
20240508,171500,34220740060,4145,4145,4145,4145,0
20240508,171400,34220740060,4145,4145,4145,4145,0
20240508,171300,34220740060,4145,4145,4145,4145,0
20240508,171200,34220740060,4145,4145,4145,4145,0
20240508,171100,34220740060,4145,4145,4145,4145,0
20240508,171000,34220740060,4145,4145,4145,4145,0
20240508,170900,34220740060,4145,4145,4145,4145,0
20240508,170800,34220740060,4145,4145,4145,4145,0
20240508,170700,34220740060,4145,4145,4145,4145,0
20240508,170600,34220740060,4145,4145,4145,4145,64589
20240508,170500,34220740060,4145,4145,4145,4145,0
20240508,170400,34220740060,4145,4145,4145,4145,0
20240508,170300,34220740060,4145,4145,4145,4145,0
20240508,170200,34220740060,4145,4145,4145,4145,0
20240508,170100,34220740060,4145,4145,4145,4145,0
20240508,170000,34220740060,4145,4145,4145,4145,0
20240508,165900,34220740060,4145,4145,4145,4145,0
20240508,165800,34220740060,4145,4145,4145,4145,0
20240508,165700,34220740060,4145,4145,4145,4145,0
20240508,165600,34220740060,4145,4145,4145,4145,0
20240508,165500,34220740060,4145,4145,4145,4145,0
20240508,165400,34220740060,4145,4145,4145,4145,0
20240508,165300,34220740060,4145,4145,4145,4145,0
20240508,165200,34220740060,4145,4145,4145,4145,0
20240508,165100,34220740060,4145,4145,4145,4145,0
20240508,165000,34220740060,4145,4145,4145,4145,0
20240508,164900,34220740060,4145,4145,4145,4145,0
20240508,164800,34220740060,4145,4145,4145,4145,0
20240508,164700,34220740060,4145,4145,4145,4145,0
20240508,164600,34220740060,4145,4145,4145,4145,0
20240508,164500,34220740060,4145,4145,4145,4145,0
20240508,164400,34220740060,4145,4145,4145,4145,0
20240508,164300,34220740060,4145,4145,4145,4145,0
20240508,164200,34220740060,4145,4145,4145,4145,0
20240508,164100,34220740060,4145,4145,4145,4145,0
20240508,164000,34220740060,4145,4145,4145,4145,0
20240508,163900,34220740060,4145,4145,4145,4145,0
20240508,163800,34220740060,4145,4145,4145,4145,0
20240508,163700,34220740060,4145,4145,4145,4145,0
20240508,163600,34220740060,4145,4145,4145,4145,64589
20240508,163500,34220740060,4145,4145,4145,4145,0
20240508,163400,34220740060,4145,4145,4145,4145,0
20240508,163300,34220740060,4145,4145,4145,4145,0
20240508,163200,34220740060,4145,4145,4145,4145,0
20240508,163100,34220740060,4145,4145,4145,4145,0
20240508,163000,34220740060,4145,4145,4145,4145,0
20240508,162900,34220740060,4145,4145,4145,4145,0
20240508,162800,34220740060,4145,4145,4145,4145,0
20240508,162700,34220740060,4145,4145,4145,4145,0
20240508,162600,34220740060,4145,4145,4145,4145,0
20240508,162500,34220740060,4145,4145,4145,4145,0
20240508,162400,34220740060,4145,4145,4145,4145,0
20240508,162300,34220740060,4145,4145,4145,4145,0
20240508,162200,34220740060,4145,4145,4145,4145,0
20240508,162100,34220740060,4145,4145,4145,4145,0
20240508,162000,34220740060,4145,4145,4145,4145,0
20240508,161900,34220740060,4145,4145,4145,4145,0
20240508,161800,34220740060,4145,4145,4145,4145,0
20240508,161700,34220740060,4145,4145,4145,4145,0
20240508,161600,34220740060,4145,4145,4145,4145,0
20240508,161500,34220740060,4145,4145,4145,4145,0
20240508,161400,34220740060,4145,4145,4145,4145,0
20240508,161300,34220740060,4145,4145,4145,4145,0
20240508,161200,34220740060,4145,4145,4145,4145,0
20240508,161100,34220740060,4145,4145,4145,4145,0
20240508,161000,34220740060,4145,4145,4145,4145,0
20240508,160900,34220740060,4145,4145,4145,4145,0
20240508,160800,34220740060,4145,4145,4145,4145,0
20240508,160700,34220740060,4145,4145,4145,4145,0
20240508,160600,34220740060,4145,4145,4145,4145,64589
20240508,160500,34220740060,4145,4145,4145,4145,0
20240508,160400,34220740060,4145,4145,4145,4145,0
20240508,160300,34220740060,4145,4145,4145,4145,0
20240508,160200,34220740060,4145,4145,4145,4145,0
20240508,160100,34220740060,4145,4145,4145,4145,0
20240508,160000,34220740060,4145,4145,4145,4145,0
20240508,155900,34220740060,4145,4145,4145,4145,0
20240508,155800,34220740060,4145,4145,4145,4145,0
20240508,155700,34220740060,4145,4145,4145,4145,0
20240508,155600,34220740060,4145,4145,4145,4145,0
20240508,155500,34220740060,4145,4145,4145,4145,0
20240508,155400,34220740060,4145,4145,4145,4145,0
20240508,155300,34220740060,4145,4145,4145,4145,0
20240508,155200,34220740060,4145,4145,4145,4145,0
20240508,155100,34220740060,4145,4145,4145,4145,0
20240508,155000,34220740060,4145,4145,4145,4145,0
20240508,154900,34220740060,4145,4145,4145,4145,0
20240508,154800,34220740060,4145,4145,4145,4145,0
20240508,154700,34220740060,4145,4145,4145,4145,0
20240508,154600,34220740060,4145,4145,4145,4145,0
20240508,154500,34220740060,4145,4145,4145,4145,0
20240508,154400,34220740060,4145,4145,4145,4145,0
20240508,154300,34220740060,4145,4145,4145,4145,0
20240508,154200,34220740060,4145,4145,4145,4145,0
20240508,154100,34220740060,4145,4145,4145,4145,0
20240508,154000,34220740060,4145,4145,4145,4145,0
20240508,153900,34220740060,4145,4145,4145,4145,0
20240508,153800,34220740060,4145,4145,4145,4145,0
20240508,153700,34220740060,4145,4145,4145,4145,0
20240508,153600,34220740060,4145,4145,4145,4145,64589
20240508,153500,34220740060,4145,4145,4145,4145,0
20240508,153400,34220740060,4145,4145,4145,4145,0
20240508,153300,34220740060,4145,4145,4145,4145,0
20240508,153200,34220740060,4145,4145,4145,4145,0
20240508,153100,34220740060,4145,4145,4145,4145,0
20240508,153000,34220740060,4145,4145,4145,4145,64589
20240508,152900,33953018655,4115,4115,4115,4115,0
20240508,152800,33953018655,4115,4115,4115,4115,0
20240508,152700,33953018655,4115,4115,4115,4115,0
20240508,152600,33953018655,4115,4115,4115,4115,0
20240508,152500,33953018655,4115,4115,4115,4115,0
20240508,152400,33953018655,4115,4115,4115,4115,0
20240508,152300,33953018655,4115,4115,4115,4115,0
20240508,152200,33953018655,4115,4115,4115,4115,0
20240508,152100,33953018655,4115,4115,4115,4115,0
20240508,152000,33953018655,4115,4115,4115,4115,0
20240508,151900,33953018655,4115,4115,4120,4110,31062
20240508,151800,33825262685,4115,4120,4120,4115,5498
20240508,151700,33802624915,4120,4120,4125,4115,9600
20240508,151600,33763062920,4120,4115,4120,4115,4862
20240508,151500,33743043785,4115,4125,4130,4115,15449
20240508,151400,33679365165,4125,4130,4130,4125,9692
20240508,151300,33639349095,4125,4125,4130,4125,2583
20240508,151200,33628684310,4125,4120,4125,4120,4718
20240508,151100,33609233525,4125,4120,4130,4120,5990
20240508,151000,33584529720,4120,4130,4130,4120,8113
20240508,150900,33551078220,4120,4130,4130,4120,18843
20240508,150800,33473371820,4125,4145,4145,4125,26577
20240508,150700,33363513815,4145,4145,4145,4140,9046
20240508,150600,33326021825,4145,4145,4145,4140,2415
20240508,150500,33316020810,4145,4140,4145,4140,4159
20240508,150400,33298785875,4140,4140,4145,4140,1403
20240508,150300,33292974520,4140,4140,4145,4140,2266
20240508,150200,33283589475,4140,4140,4145,4140,473
20240508,150100,33281630240,4140,4150,4150,4140,7335
20240508,150000,33251213945,4145,4150,4150,4145,3216
20240508,145900,33237875985,4150,4145,4150,4145,2744
20240508,145800,33226495170,4145,4145,4150,4140,7245
20240508,145700,33196458340,4150,4150,4150,4145,1455
20240508,145600,33190426570,4150,4130,4155,4130,7904
20240508,145500,33157643920,4135,4130,4135,4125,10964
20240508,145400,33112355875,4130,4125,4130,4125,1276
20240508,145300,33107091420,4125,4135,4135,4125,8304
20240508,145200,33072804255,4130,4140,4140,4130,1567
20240508,145100,33066323840,4135,4135,4135,4130,2980
20240508,145000,33054003005,4135,4140,4145,4130,6227
20240508,144900,33028272800,4135,4135,4135,4135,3062
20240508,144800,33015611430,4135,4150,4150,4135,3523
20240508,144700,33001040970,4150,4135,4150,4135,3640
20240508,144600,32985962460,4135,4145,4145,4135,6598
20240508,144500,32958647880,4145,4145,4145,4140,4219
20240508,144400,32941160275,4145,4150,4155,4145,8812
20240508,144300,32904591410,4150,4155,4155,4150,3294
20240508,144200,32890920340,4155,4145,4155,4145,644
20240508,144100,32888245900,4145,4150,4150,4145,7035
20240508,144000,32859051345,4150,4155,4155,4150,4138
20240508,143900,32841878640,4155,4150,4155,4145,10340
20240508,143800,32798960970,4150,4150,4150,4145,2329
20240508,143700,32789299650,4145,4145,4150,4145,1965
20240508,143600,32781149065,4150,4155,4160,4145,9030
20240508,143500,32743624335,4155,4150,4155,4140,5376
20240508,143400,32721311825,4140,4140,4150,4135,4128
20240508,143300,32704207120,4140,4150,4150,4130,2392
20240508,143200,32694294700,4150,4130,4150,4130,11943
20240508,143100,32644811360,4130,4125,4130,4125,588
20240508,143000,32642384085,4125,4125,4130,4125,1360
20240508,142900,32636773725,4125,4125,4125,4120,5322
20240508,142800,32614822600,4125,4120,4125,4120,1543
20240508,142700,32608465435,4120,4130,4130,4120,3187
20240508,142600,32595327555,4130,4120,4130,4120,1040
20240508,142500,32591042745,4130,4130,4130,4120,4718
20240508,142400,32571601760,4120,4125,4125,4120,1877
20240508,142300,32563867455,4120,4125,4130,4120,2710
20240508,142200,32552688695,4125,4125,4130,4125,709
20240508,142100,32549762730,4125,4125,4125,4125,2994
20240508,142000,32537412480,4125,4125,4125,4125,4215
20240508,141900,32520025605,4130,4135,4135,4130,7920
20240508,141800,32487308715,4135,4135,4140,4135,1330
20240508,141700,32481809155,4135,4140,4140,4135,2068
20240508,141600,32473253370,4140,4140,4145,4140,1260
20240508,141500,32468036965,4140,4150,4150,4140,775
20240508,141400,32464828330,4150,4145,4150,4140,8012
20240508,141300,32431612465,4150,4150,4150,4150,5453
20240508,141200,32408982515,4150,4150,4150,4145,1795
20240508,141100,32401535635,4145,4145,4150,4145,1260
20240508,141000,32396311075,4150,4145,4150,4145,4514
20240508,140900,32377582975,4140,4130,4150,4130,13504
20240508,140800,32321707160,4130,4125,4130,4120,6874
20240508,140700,32293357200,4130,4130,4135,4130,3575
20240508,140600,32278592445,4130,4130,4130,4130,683
20240508,140500,32275771655,4130,4135,4135,4130,357
20240508,140400,32274296185,4130,4130,4135,4130,1300
20240508,140300,32268926645,4130,4135,4135,4130,771
20240508,140200,32265742055,4130,4140,4140,4130,3020
20240508,140100,32253258005,4135,4135,4140,4135,1938
20240508,140000,32245239015,4135,4130,4135,4130,370
20240508,135900,32243710180,4130,4130,4135,4130,1039
20240508,135800,32239415170,4135,4135,4140,4135,2216
20240508,135700,32230252005,4140,4140,4140,4135,10
20240508,135600,32230210645,4140,4135,4140,4125,4572
20240508,135500,32211324625,4135,4140,4140,4135,606
20240508,135400,32208818695,4140,4130,4145,4130,9450
20240508,135300,32169726560,4130,4125,4130,4125,69
20240508,135200,32169441595,4125,4130,4130,4125,107
20240508,135100,32169000215,4130,4125,4130,4125,673
20240508,135000,32166223485,4125,4120,4130,4120,3523
20240508,134900,32151699980,4120,4125,4130,4120,405
20240508,134800,32150031075,4125,4120,4125,4120,1666
20240508,134700,32143162365,4120,4115,4120,4110,1707
20240508,134600,32136133210,4110,4115,4115,4110,4507
20240508,134500,32117587385,4115,4120,4120,4115,1498
20240508,134400,32111419510,4120,4115,4120,4110,1681
20240508,134300,32104504620,4115,4110,4115,4110,2811
20240508,134200,32092946365,4115,4115,4125,4110,7199
20240508,134100,32063328960,4115,4130,4130,4115,6011
20240508,134000,32038552780,4130,4135,4135,4130,3369
20240508,133900,32024638800,4130,4135,4135,4130,3893
20240508,133800,32008559145,4135,4125,4135,4125,3958
20240508,133700,31992202315,4125,4130,4130,4120,477
20240508,133600,31990235320,4120,4120,4120,4120,4819
20240508,133500,31970381040,4130,4135,4135,4120,3110
20240508,133400,31957566930,4135,4135,4135,4120,3867
20240508,133300,31941615750,4125,4135,4135,4125,2771
20240508,133200,31930177005,4135,4140,4140,4130,819
20240508,133100,31926788630,4145,4135,4145,4125,2224
20240508,133000,31917593055,4130,4130,4140,4130,5308
20240508,132900,31895670955,4130,4135,4145,4130,5225
20240508,132800,31874050705,4135,4140,4145,4135,2595
20240508,132700,31863305865,4145,4130,4145,4130,939
20240508,132600,31859421615,4125,4145,4145,4125,4209
20240508,132500,31842034085,4145,4145,4150,4130,2266
20240508,132400,31832656065,4145,4140,4150,4130,2105
20240508,132300,31823941505,4155,4150,4155,4105,35051
20240508,132200,31679390450,4155,4155,4155,4155,2858
20240508,132100,31667515460,4150,4155,4160,4150,3377
20240508,132000,31653491220,4155,4175,4175,4155,14660
20240508,131900,31592439060,4170,4180,4185,4170,11617
20240508,131800,31543930185,4180,4185,4185,4170,7373
20240508,131700,31513134190,4185,4180,4195,4175,32692
20240508,131600,31376163890,4175,4165,4185,4160,17664
20240508,131500,31302449390,4165,4165,4165,4160,2591
20240508,131400,31291667165,4165,4155,4165,4155,3247
20240508,131300,31278156635,4160,4160,4160,4160,4619
20240508,131200,31258941595,4160,4160,4160,4155,1189
20240508,131100,31253997690,4160,4160,4165,4155,7205
20240508,131000,31224026030,4155,4145,4160,4145,4735
20240508,130900,31204352840,4150,4155,4155,4150,4026
20240508,130800,31187644420,4150,4150,4150,4150,542
20240508,130700,31185395120,4145,4150,4155,4145,627
20240508,130600,31182794110,4150,4155,4155,4145,1960
20240508,130500,31174660205,4150,4160,4160,4150,2136
20240508,130400,31165788765,4160,4150,4160,4150,2348
20240508,130300,31156028040,4150,4145,4150,4145,1323
20240508,130200,31150537850,4150,4155,4160,4150,7975
20240508,130100,31117403670,4155,4150,4155,4145,5759
20240508,130000,31093501490,4150,4145,4150,4145,191
20240508,125900,31092709245,4145,4150,4150,4145,1282
20240508,125800,31087395345,4150,4130,4150,4130,6395
20240508,125700,31060929220,4130,4125,4130,4125,3881
20240508,125600,31044910555,4125,4130,4130,4125,263
20240508,125500,31043825545,4130,4120,4130,4120,2145
20240508,125400,31034983080,4120,4115,4120,4115,3743
20240508,125300,31019578410,4115,4120,4120,4115,2897
20240508,125200,31007657150,4120,4130,4135,4110,5313
20240508,125100,30985722030,4125,4125,4125,4115,3930
20240508,125000,30969538770,4125,4105,4125,4105,3884
20240508,124900,30953565710,4105,4115,4120,4105,3912
20240508,124800,30937490705,4115,4115,4115,4110,2585
20240508,124700,30926866040,4115,4115,4120,4105,12108
20240508,124600,30877111390,4120,4120,4125,4115,2613
20240508,124500,30866352360,4120,4120,4125,4115,626
20240508,124400,30863773670,4120,4115,4125,4110,13114
20240508,124300,30809855815,4115,4120,4125,4115,5354
20240508,124200,30787806655,4125,4120,4125,4120,4232
20240508,124100,30770370505,4125,4125,4125,4125,459
20240508,124000,30768477130,4125,4125,4125,4120,2560
20240508,123900,30757919320,4125,4125,4130,4125,2169
20240508,123800,30748971945,4125,4125,4130,4125,2838
20240508,123700,30737251645,4125,4125,4130,4125,4393
20240508,123600,30719124010,4125,4115,4135,4115,3341
20240508,123500,30705339440,4115,4115,4115,4110,3903
20240508,123400,30689285785,4110,4120,4140,4110,8840
20240508,123300,30652899490,4120,4140,4145,4120,17033
20240508,123200,30582589275,4140,4155,4155,4140,2446
20240508,123100,30572453090,4155,4140,4155,4140,3010
20240508,123000,30559964500,4145,4155,4155,4140,4036
20240508,122900,30543246580,4155,4160,4160,4140,140
20240508,122800,30542665070,4140,4150,4160,4135,2621
20240508,122700,30531802185,4150,4140,4150,4135,11299
20240508,122600,30484993395,4140,4140,4145,4140,1507
20240508,122500,30478753980,4145,4150,4150,4140,2446
20240508,122400,30468614755,4150,4150,4155,4150,3551
20240508,122300,30453876885,4150,4160,4160,4150,1970
20240508,122200,30445684315,4165,4165,4165,4155,4978
20240508,122100,30424975855,4165,4160,4165,4145,5243
20240508,122000,30403204245,4160,4160,4160,4155,1747
20240508,121900,30395944240,4160,4160,4165,4155,1206
20240508,121800,30390927585,4160,4165,4165,4155,3585
20240508,121700,30376013670,4165,4170,4170,4160,2368
20240508,121600,30366152840,4170,4155,4170,4150,3755
20240508,121500,30350519820,4160,4140,4160,4140,4538
20240508,121400,30331695980,4135,4145,4160,4135,3309
20240508,121300,30317979000,4145,4145,4160,4145,453
20240508,121200,30316098200,4145,4150,4160,4145,1004
20240508,121100,30311928110,4155,4150,4155,4150,1062
20240508,121000,30307520805,4150,4140,4160,4140,2832
20240508,120900,30295782015,4140,4135,4140,4130,790
20240508,120800,30292518760,4125,4130,4135,4125,7093
20240508,120700,30263243805,4125,4140,4140,4125,2141
20240508,120600,30254401205,4135,4130,4135,4130,863
20240508,120500,30250834190,4130,4125,4130,4120,5709
20240508,120400,30227279635,4125,4125,4130,4120,8121
20240508,120300,30193796155,4130,4130,4135,4125,1120
20240508,120200,30189171040,4130,4130,4130,4125,2607
20240508,120100,30178408865,4135,4135,4135,4120,3371
20240508,120000,30164491025,4135,4135,4140,4135,266
20240508,115900,30163390655,4140,4125,4140,4125,2021
20240508,115800,30155053040,4125,4120,4135,4120,3545
20240508,115700,30140410520,4130,4130,4130,4120,4425
20240508,115600,30122175815,4115,4110,4135,4110,8383
20240508,115500,30087679405,4120,4135,4140,4110,13028
20240508,115400,30033969295,4140,4135,4140,4130,1047
20240508,115300,30029636860,4135,4140,4140,4130,2886
20240508,115200,30017708055,4145,4160,4160,4130,16400
20240508,115100,29949645630,4165,4170,4170,4160,388
20240508,115000,29948031345,4170,4170,4170,4155,3176
20240508,114900,29934810120,4170,4165,4170,4160,1826
20240508,114800,29927209315,4160,4165,4165,4160,323
20240508,114700,29925865185,4160,4170,4170,4160,3368
20240508,114600,29911838195,4170,4170,4170,4150,826
20240508,114500,29908405605,4170,4170,4175,4150,7584
20240508,114400,29876850700,4170,4150,4170,4150,5804
20240508,114300,29852716800,4150,4145,4150,4140,3766
20240508,114200,29837094770,4145,4145,4150,4140,3222
20240508,114100,29823751295,4145,4140,4150,4140,472
20240508,114000,29821794550,4140,4150,4155,4140,6252
20240508,113900,29795856585,4150,4150,4150,4140,4429
20240508,113800,29777486450,4150,4150,4150,4145,1349
20240508,113700,29771891820,4150,4135,4150,4135,2474
20240508,113600,29761644730,4145,4140,4145,4130,4621
20240508,113500,29742512145,4145,4145,4145,4120,4955
20240508,113400,29722000890,4145,4125,4150,4110,9695
20240508,113300,29682050330,4125,4150,4150,4125,14056
20240508,113200,29623927160,4150,4150,4155,4145,14415
20240508,113100,29564113390,4150,4140,4150,4135,8373
20240508,113000,29529432355,4140,4155,4155,4140,3044
20240508,112900,29516821060,4160,4175,4175,4125,36424
20240508,112800,29366072940,4165,4165,4195,4145,10499
20240508,112700,29322331850,4170,4155,4170,4145,9108
20240508,112600,29284521290,4150,4180,4180,4145,26150
20240508,112500,29175782950,4180,4205,4205,4165,29817
20240508,112400,29051009980,4205,4210,4210,4200,12648
20240508,112300,28997825525,4205,4215,4215,4205,8647
20240508,112200,28961428540,4205,4190,4230,4185,67380
20240508,112100,28677503690,4175,4195,4200,4175,46892
20240508,112000,28480945395,4195,4160,4195,4160,49303
20240508,111900,28274877565,4160,4145,4160,4145,10853
20240508,111800,28229784285,4145,4130,4155,4125,19577
20240508,111700,28148676705,4130,4125,4135,4120,3387
20240508,111600,28134687890,4125,4125,4135,4115,9802
20240508,111500,28094239975,4125,4095,4125,4095,16970
20240508,111400,28024541920,4100,4105,4110,4095,6630
20240508,111300,27997346900,4105,4095,4110,4095,4353
20240508,111200,27979481455,4095,4095,4105,4095,4891
20240508,111100,27959439635,4095,4090,4095,4085,9172
20240508,111000,27921918635,4090,4085,4090,4075,8978
20240508,110900,27885257455,4085,4065,4085,4050,26358
20240508,110800,27778105155,4070,4090,4090,4050,67158
20240508,110700,27504573515,4090,4100,4100,4090,9327
20240508,110600,27466405790,4100,4095,4105,4095,2751
20240508,110500,27455135325,4100,4105,4105,4095,12573
20240508,110400,27403615895,4105,4105,4110,4085,57052
20240508,110300,27169993470,4105,4105,4110,4105,17011
20240508,110200,27100160255,4105,4110,4120,4105,17457
20240508,110100,27028386765,4110,4125,4130,4110,33252
20240508,110000,26891455080,4125,4130,4135,4125,25677
20240508,105900,26785450935,4130,4135,4140,4130,7031
20240508,105800,26756370120,4140,4150,4155,4135,46915
20240508,105700,26562072030,4150,4155,4155,4145,7938
20240508,105600,26529154975,4155,4150,4155,4150,3368
20240508,105500,26515177765,4150,4150,4160,4150,6640
20240508,105400,26487605710,4150,4150,4160,4145,10308
20240508,105300,26444827620,4150,4160,4165,4150,10759
20240508,105200,26400098040,4155,4150,4160,4145,4163
20240508,105100,26382808330,4150,4150,4160,4150,7928
20240508,105000,26349896075,4155,4160,4160,4150,3475
20240508,104900,26335464955,4150,4170,4170,4150,11764
20240508,104800,26286555770,4170,4170,4170,4170,479
20240508,104700,26284558340,4180,4180,4180,4160,6328
20240508,104600,26258184350,4170,4180,4190,4170,13772
20240508,104500,26200578070,4185,4160,4185,4155,5167
20240508,104400,26179026360,4160,4150,4165,4145,18474
20240508,104300,26102337645,4150,4150,4155,4145,3673
20240508,104200,26087103090,4155,4145,4155,4140,13662
20240508,104100,26030457795,4145,4155,4155,4145,14234
20240508,104000,25971411955,4155,4155,4160,4150,2617
20240508,103900,25960538770,4155,4155,4160,4150,2482
20240508,103800,25950230065,4155,4150,4160,4150,3433
20240508,103700,25935970035,4155,4160,4160,4150,4327
20240508,103600,25918012285,4150,4150,4150,4145,8947
20240508,103500,25880888560,4145,4155,4155,4145,18925
20240508,103400,25802350965,4160,4155,4160,4155,6519
20240508,103300,25775262840,4155,4170,4170,4155,7602
20240508,103200,25743634555,4170,4180,4180,4170,8675
20240508,103100,25707433920,4175,4170,4185,4160,2638
20240508,103000,25696434555,4160,4160,4165,4160,7041
20240508,102900,25667137115,4160,4165,4170,4160,5813
20240508,102800,25642932590,4170,4180,4180,4165,14455
20240508,102700,25582613025,4180,4190,4190,4180,24351
20240508,102600,25480728785,4185,4190,4195,4185,7795
20240508,102500,25448084360,4190,4185,4190,4185,8425
20240508,102400,25412796920,4185,4175,4190,4175,13808
20240508,102300,25355027310,4180,4170,4180,4165,3412
20240508,102200,25340786750,4170,4155,4170,4150,10736
20240508,102100,25296131515,4155,4150,4155,4150,6558
20240508,102000,25268907005,4150,4165,4165,4150,13941
20240508,101900,25210943735,4165,4160,4165,4160,6203
20240508,101800,25185136365,4160,4175,4175,4150,13458
20240508,101700,25129170630,4175,4140,4185,4135,13750
20240508,101600,25071999410,4140,4170,4180,4135,58145
20240508,101500,24830612180,4170,4165,4185,4165,29776
20240508,101400,24706348025,4170,4155,4170,4155,16342
20240508,101300,24638319555,4155,4160,4165,4155,15876
20240508,101200,24572305985,4160,4170,4170,4160,15888
20240508,101100,24506158095,4170,4170,4175,4160,27071
20240508,101000,24393371795,4175,4185,4190,4175,11084
20240508,100900,24347042960,4190,4175,4190,4170,11048
20240508,100800,24300854035,4175,4200,4205,4170,42897
20240508,100700,24121108200,4200,4220,4230,4200,37948
20240508,100600,23961347600,4220,4235,4240,4215,23131
20240508,100500,23863673310,4235,4245,4245,4235,18918
20240508,100400,23783455315,4240,4235,4245,4230,20211
20240508,100300,23697807865,4230,4245,4250,4225,46514
20240508,100200,23500792215,4245,4255,4260,4245,22926
20240508,100100,23403349675,4260,4270,4280,4245,83671
20240508,100000,23046259000,4270,4225,4270,4210,110597
20240508,095900,22577736965,4220,4235,4235,4215,44158
20240508,095800,22391180730,4235,4220,4240,4215,57989
20240508,095700,22146068935,4220,4195,4220,4190,32646
20240508,095600,22008735965,4195,4200,4200,4190,23695
20240508,095500,21909327895,4200,4175,4200,4170,50193
20240508,095400,21699119245,4175,4180,4185,4170,20350
20240508,095300,21614098805,4185,4190,4195,4185,21714
20240508,095200,21523111925,4190,4185,4200,4180,40670
20240508,095100,21352706590,4185,4165,4190,4165,34818
20240508,095000,21207280550,4170,4150,4170,4140,27813
20240508,094900,21091626280,4150,4140,4155,4135,12769
20240508,094800,21038768010,4135,4155,4160,4135,24050
20240508,094700,20938977785,4155,4150,4165,4145,13275
20240508,094600,20883799770,4145,4150,4155,4145,17441
20240508,094500,20811413805,4155,4130,4160,4125,51783
20240508,094400,20596703400,4135,4155,4155,4125,66320
20240508,094300,20322653165,4150,4170,4175,4135,62997
20240508,094200,20060995150,4175,4175,4185,4165,44220
20240508,094100,19876380580,4175,4185,4185,4170,23201
20240508,094000,19779452050,4185,4170,4185,4165,40648
20240508,093900,19609642210,4170,4155,4175,4150,54204
20240508,093800,19384025065,4155,4155,4160,4145,38428
20240508,093700,19224429200,4155,4140,4160,4125,55496
20240508,093600,18994907500,4140,4160,4160,4130,82978
20240508,093500,18650699840,4160,4135,4160,4135,60728
20240508,093400,18398882870,4140,4145,4150,4130,55567
20240508,093300,18168909955,4145,4185,4200,4130,141917
20240508,093200,17578186690,4180,4200,4200,4160,115242
20240508,093100,17096625810,4190,4250,4250,4185,192793
20240508,093000,16285029030,4250,4265,4270,4240,69126
20240508,092900,15990890250,4265,4255,4265,4235,80979
20240508,092800,15646839650,4260,4275,4275,4230,117481
20240508,092700,15147734035,4270,4260,4275,4250,84383
20240508,092600,14787736060,4255,4255,4280,4245,69732
20240508,092500,14490545020,4255,4290,4295,4250,106506
20240508,092400,14035152865,4295,4335,4355,4285,141099
20240508,092300,13426006295,4335,4310,4380,4305,434084
20240508,092200,11540859055,4310,4285,4310,4275,92234
20240508,092100,11144640500,4285,4255,4315,4245,241492
20240508,092000,10109642415,4250,4225,4260,4215,96521
20240508,091900,9700309165,4225,4255,4275,4220,77634
20240508,091800,9370666005,4260,4270,4280,4235,131032
20240508,091700,8813204635,4275,4280,4295,4270,111767
20240508,091600,8334266620,4280,4255,4285,4245,93201
20240508,091500,7936442675,4250,4295,4310,4220,232402
20240508,091400,6944219480,4305,4280,4325,4260,250212
20240508,091300,5871277765,4280,4280,4280,4280,0
20240508,091200,5871277765,4280,4265,4280,4260,139957
20240508,091100,5273148900,4265,4200,4280,4195,310019
20240508,091000,3957315005,4200,4120,4200,4110,246087
20240508,090900,2934118355,4125,4130,4145,4120,79152
20240508,090800,2606899585,4135,4135,4145,4110,78631
20240508,090700,2282369335,4125,4105,4155,4085,175659
20240508,090600,1558855500,4105,4030,4120,4020,149567
20240508,090500,947873570,4020,3975,4075,3975,115299
20240508,090400,484757790,3980,3955,3980,3935,26330
20240508,090300,380565275,3955,3935,3955,3915,20180
20240508,090200,301053425,3935,3905,3935,3900,17476
20240508,090100,232550370,3900,3915,3915,3890,21386
20240508,090000,149062735,3920,3895,3920,3875,33296