KissMeData/232140/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,204800,158307148120,13800,13800,13800,13800,152236
20240503,204700,158307148120,13800,13800,13800,13800,0
20240503,204600,158307148120,13800,13800,13800,13800,0
20240503,204500,158307148120,13800,13800,13800,13800,0
20240503,204400,158307148120,13800,13800,13800,13800,0
20240503,204300,158307148120,13800,13800,13800,13800,0
20240503,204200,158307148120,13800,13800,13800,13800,0
20240503,204100,158307148120,13800,13800,13800,13800,0
20240503,204000,158307148120,13800,13800,13800,13800,0
20240503,203900,158307148120,13800,13800,13800,13800,0
20240503,203800,158307148120,13800,13800,13800,13800,0
20240503,203700,158307148120,13800,13800,13800,13800,0
20240503,203600,158307148120,13800,13800,13800,13800,0
20240503,203500,158307148120,13800,13800,13800,13800,0
20240503,203400,158307148120,13800,13800,13800,13800,0
20240503,203300,158307148120,13800,13800,13800,13800,0
20240503,203200,158307148120,13800,13800,13800,13800,0
20240503,203100,158307148120,13800,13800,13800,13800,0
20240503,203000,158307148120,13800,13800,13800,13800,0
20240503,202900,158307148120,13800,13800,13800,13800,0
20240503,202800,158307148120,13800,13800,13800,13800,0
20240503,202700,158307148120,13800,13800,13800,13800,0
20240503,202600,158307148120,13800,13800,13800,13800,0
20240503,202500,158307148120,13800,13800,13800,13800,0
20240503,202400,158307148120,13800,13800,13800,13800,0
20240503,202300,158307148120,13800,13800,13800,13800,0
20240503,202200,158307148120,13800,13800,13800,13800,0
20240503,202100,158307148120,13800,13800,13800,13800,0
20240503,202000,158307148120,13800,13800,13800,13800,0
20240503,201900,158307148120,13800,13800,13800,13800,0
20240503,201800,158307148120,13800,13800,13800,13800,152236
20240503,201700,158307148120,13800,13800,13800,13800,0
20240503,201600,158307148120,13800,13800,13800,13800,0
20240503,201500,158307148120,13800,13800,13800,13800,0
20240503,201400,158307148120,13800,13800,13800,13800,0
20240503,201300,158307148120,13800,13800,13800,13800,0
20240503,201200,158307148120,13800,13800,13800,13800,0
20240503,201100,158307148120,13800,13800,13800,13800,0
20240503,201000,158307148120,13800,13800,13800,13800,0
20240503,200900,158307148120,13800,13800,13800,13800,0
20240503,200800,158307148120,13800,13800,13800,13800,0
20240503,200700,158307148120,13800,13800,13800,13800,0
20240503,200600,158307148120,13800,13800,13800,13800,0
20240503,200500,158307148120,13800,13800,13800,13800,0
20240503,200400,158307148120,13800,13800,13800,13800,0
20240503,200300,158307148120,13800,13800,13800,13800,0
20240503,200200,158307148120,13800,13800,13800,13800,0
20240503,200100,158307148120,13800,13800,13800,13800,0
20240503,200000,158307148120,13800,13800,13800,13800,0
20240503,195900,158307148120,13800,13800,13800,13800,0
20240503,195800,158307148120,13800,13800,13800,13800,0
20240503,195700,158307148120,13800,13800,13800,13800,0
20240503,195600,158307148120,13800,13800,13800,13800,0
20240503,195500,158307148120,13800,13800,13800,13800,0
20240503,195400,158307148120,13800,13800,13800,13800,0
20240503,195300,158307148120,13800,13800,13800,13800,0
20240503,195200,158307148120,13800,13800,13800,13800,0
20240503,195100,158307148120,13800,13800,13800,13800,0
20240503,195000,158307148120,13800,13800,13800,13800,0
20240503,194900,158307148120,13800,13800,13800,13800,0
20240503,194800,158307148120,13800,13800,13800,13800,152236
20240503,194700,158307148120,13800,13800,13800,13800,0
20240503,194600,158307148120,13800,13800,13800,13800,0
20240503,194500,158307148120,13800,13800,13800,13800,0
20240503,194400,158307148120,13800,13800,13800,13800,0
20240503,194300,158307148120,13800,13800,13800,13800,0
20240503,194200,158307148120,13800,13800,13800,13800,0
20240503,194100,158307148120,13800,13800,13800,13800,0
20240503,194000,158307148120,13800,13800,13800,13800,0
20240503,193900,158307148120,13800,13800,13800,13800,0
20240503,193800,158307148120,13800,13800,13800,13800,0
20240503,193700,158307148120,13800,13800,13800,13800,0
20240503,193600,158307148120,13800,13800,13800,13800,0
20240503,193500,158307148120,13800,13800,13800,13800,0
20240503,193400,158307148120,13800,13800,13800,13800,0
20240503,193300,158307148120,13800,13800,13800,13800,0
20240503,193200,158307148120,13800,13800,13800,13800,0
20240503,193100,158307148120,13800,13800,13800,13800,0
20240503,193000,158307148120,13800,13800,13800,13800,0
20240503,192900,158307148120,13800,13800,13800,13800,0
20240503,192800,158307148120,13800,13800,13800,13800,0
20240503,192700,158307148120,13800,13800,13800,13800,0
20240503,192600,158307148120,13800,13800,13800,13800,0
20240503,192500,158307148120,13800,13800,13800,13800,0
20240503,192400,158307148120,13800,13800,13800,13800,0
20240503,192300,158307148120,13800,13800,13800,13800,0
20240503,192200,158307148120,13800,13800,13800,13800,0
20240503,192100,158307148120,13800,13800,13800,13800,0
20240503,192000,158307148120,13800,13800,13800,13800,0
20240503,191900,158307148120,13800,13800,13800,13800,0
20240503,191800,158307148120,13800,13800,13800,13800,152236
20240503,191700,158307148120,13800,13800,13800,13800,0
20240503,191600,158307148120,13800,13800,13800,13800,0
20240503,191500,158307148120,13800,13800,13800,13800,0
20240503,191400,158307148120,13800,13800,13800,13800,0
20240503,191300,158307148120,13800,13800,13800,13800,0
20240503,191200,158307148120,13800,13800,13800,13800,0
20240503,191100,158307148120,13800,13800,13800,13800,0
20240503,191000,158307148120,13800,13800,13800,13800,0
20240503,190900,158307148120,13800,13800,13800,13800,0
20240503,190800,158307148120,13800,13800,13800,13800,0
20240503,190700,158307148120,13800,13800,13800,13800,0
20240503,190600,158307148120,13800,13800,13800,13800,0
20240503,190500,158307148120,13800,13800,13800,13800,0
20240503,190400,158307148120,13800,13800,13800,13800,0
20240503,190300,158307148120,13800,13800,13800,13800,0
20240503,190200,158307148120,13800,13800,13800,13800,0
20240503,190100,158307148120,13800,13800,13800,13800,0
20240503,190000,158307148120,13800,13800,13800,13800,0
20240503,185900,158307148120,13800,13800,13800,13800,0
20240503,185800,158307148120,13800,13800,13800,13800,0
20240503,185700,158307148120,13800,13800,13800,13800,0
20240503,185600,158307148120,13800,13800,13800,13800,0
20240503,185500,158307148120,13800,13800,13800,13800,0
20240503,185400,158307148120,13800,13800,13800,13800,0
20240503,185300,158307148120,13800,13800,13800,13800,0
20240503,185200,158307148120,13800,13800,13800,13800,0
20240503,185100,158307148120,13800,13800,13800,13800,0
20240503,185000,158307148120,13800,13800,13800,13800,0
20240503,184900,158307148120,13800,13800,13800,13800,0
20240503,184800,158307148120,13800,13800,13800,13800,152236
20240503,184700,158307148120,13800,13800,13800,13800,0
20240503,184600,158307148120,13800,13800,13800,13800,0
20240503,184500,158307148120,13800,13800,13800,13800,0
20240503,184400,158307148120,13800,13800,13800,13800,0
20240503,184300,158307148120,13800,13800,13800,13800,0
20240503,184200,158307148120,13800,13800,13800,13800,0
20240503,184100,158307148120,13800,13800,13800,13800,0
20240503,184000,158307148120,13800,13800,13800,13800,0
20240503,183900,158307148120,13800,13800,13800,13800,0
20240503,183800,158307148120,13800,13800,13800,13800,0
20240503,183700,158307148120,13800,13800,13800,13800,0
20240503,183600,158307148120,13800,13800,13800,13800,0
20240503,183500,158307148120,13800,13800,13800,13800,0
20240503,183400,158307148120,13800,13800,13800,13800,0
20240503,183300,158307148120,13800,13800,13800,13800,0
20240503,183200,158307148120,13800,13800,13800,13800,0
20240503,183100,158307148120,13800,13800,13800,13800,0
20240503,183000,158307148120,13800,13800,13800,13800,0
20240503,182900,158307148120,13800,13800,13800,13800,0
20240503,182800,158307148120,13800,13800,13800,13800,0
20240503,182700,158307148120,13800,13800,13800,13800,0
20240503,182600,158307148120,13800,13800,13800,13800,0
20240503,182500,158307148120,13800,13800,13800,13800,0
20240503,182400,158307148120,13800,13800,13800,13800,0
20240503,182300,158307148120,13800,13800,13800,13800,0
20240503,182200,158307148120,13800,13800,13800,13800,0
20240503,182100,158307148120,13800,13800,13800,13800,0
20240503,182000,158307148120,13800,13800,13800,13800,0
20240503,181900,158307148120,13800,13800,13800,13800,0
20240503,181800,158307148120,13800,13800,13800,13800,152236
20240503,181700,158307148120,13800,13800,13800,13800,0
20240503,181600,158307148120,13800,13800,13800,13800,0
20240503,181500,158307148120,13800,13800,13800,13800,0
20240503,181400,158307148120,13800,13800,13800,13800,0
20240503,181300,158307148120,13800,13800,13800,13800,0
20240503,181200,158307148120,13800,13800,13800,13800,0
20240503,181100,158307148120,13800,13800,13800,13800,0
20240503,181000,158307148120,13800,13800,13800,13800,0
20240503,180900,158307148120,13800,13800,13800,13800,0
20240503,180800,158307148120,13800,13800,13800,13800,0
20240503,180700,158307148120,13800,13800,13800,13800,0
20240503,180600,158307148120,13800,13800,13800,13800,0
20240503,180500,158307148120,13800,13800,13800,13800,0
20240503,180400,158307148120,13800,13800,13800,13800,0
20240503,180300,158307148120,13800,13800,13800,13800,0
20240503,180200,158307148120,13800,13800,13800,13800,0
20240503,180100,158307148120,13800,13800,13800,13800,0
20240503,180000,158307148120,13800,13800,13800,13800,0
20240503,175900,158307148120,13800,13800,13800,13800,0
20240503,175800,158307148120,13800,13800,13800,13800,0
20240503,175700,158307148120,13800,13800,13800,13800,0
20240503,175600,158307148120,13800,13800,13800,13800,0
20240503,175500,158307148120,13800,13800,13800,13800,0
20240503,175400,158307148120,13800,13800,13800,13800,0
20240503,175300,158307148120,13800,13800,13800,13800,0
20240503,175200,158307148120,13800,13800,13800,13800,0
20240503,175100,158307148120,13800,13800,13800,13800,0
20240503,175000,158307148120,13800,13800,13800,13800,0
20240503,174900,158307148120,13800,13800,13800,13800,0
20240503,174800,158307148120,13800,13800,13800,13800,152236
20240503,174700,158307148120,13800,13800,13800,13800,0
20240503,174600,158307148120,13800,13800,13800,13800,0
20240503,174500,158307148120,13800,13800,13800,13800,0
20240503,174400,158307148120,13800,13800,13800,13800,0
20240503,174300,158307148120,13800,13800,13800,13800,0
20240503,174200,158307148120,13800,13800,13800,13800,0
20240503,174100,158307148120,13800,13800,13800,13800,0
20240503,174000,158307148120,13800,13800,13800,13800,0
20240503,173900,158307148120,13800,13800,13800,13800,0
20240503,173800,158307148120,13800,13800,13800,13800,0
20240503,173700,158307148120,13800,13800,13800,13800,0
20240503,173600,158307148120,13800,13800,13800,13800,0
20240503,173500,158307148120,13800,13800,13800,13800,0
20240503,173400,158307148120,13800,13800,13800,13800,0
20240503,173300,158307148120,13800,13800,13800,13800,0
20240503,173200,158307148120,13800,13800,13800,13800,0
20240503,173100,158307148120,13800,13800,13800,13800,0
20240503,173000,158307148120,13800,13800,13800,13800,0
20240503,172900,158307148120,13800,13800,13800,13800,0
20240503,172800,158307148120,13800,13800,13800,13800,0
20240503,172700,158307148120,13800,13800,13800,13800,0
20240503,172600,158307148120,13800,13800,13800,13800,0
20240503,172500,158307148120,13800,13800,13800,13800,0
20240503,172400,158307148120,13800,13800,13800,13800,0
20240503,172300,158307148120,13800,13800,13800,13800,0
20240503,172200,158307148120,13800,13800,13800,13800,0
20240503,172100,158307148120,13800,13800,13800,13800,0
20240503,172000,158307148120,13800,13800,13800,13800,0
20240503,171900,158307148120,13800,13800,13800,13800,0
20240503,171800,158307148120,13800,13800,13800,13800,152236
20240503,171700,158307148120,13800,13800,13800,13800,0
20240503,171600,158307148120,13800,13800,13800,13800,0
20240503,171500,158307148120,13800,13800,13800,13800,0
20240503,171400,158307148120,13800,13800,13800,13800,0
20240503,171300,158307148120,13800,13800,13800,13800,0
20240503,171200,158307148120,13800,13800,13800,13800,0
20240503,171100,158307148120,13800,13800,13800,13800,0
20240503,171000,158307148120,13800,13800,13800,13800,0
20240503,170900,158307148120,13800,13800,13800,13800,0
20240503,170800,158307148120,13800,13800,13800,13800,0
20240503,170700,158307148120,13800,13800,13800,13800,0
20240503,170600,158307148120,13800,13800,13800,13800,0
20240503,170500,158307148120,13800,13800,13800,13800,0
20240503,170400,158307148120,13800,13800,13800,13800,0
20240503,170300,158307148120,13800,13800,13800,13800,0
20240503,170200,158307148120,13800,13800,13800,13800,0
20240503,170100,158307148120,13800,13800,13800,13800,0
20240503,170000,158307148120,13800,13800,13800,13800,0
20240503,165900,158307148120,13800,13800,13800,13800,0
20240503,165800,158307148120,13800,13800,13800,13800,0
20240503,165700,158307148120,13800,13800,13800,13800,0
20240503,165600,158307148120,13800,13800,13800,13800,0
20240503,165500,158307148120,13800,13800,13800,13800,0
20240503,165400,158307148120,13800,13800,13800,13800,0
20240503,165300,158307148120,13800,13800,13800,13800,0
20240503,165200,158307148120,13800,13800,13800,13800,0
20240503,165100,158307148120,13800,13800,13800,13800,0
20240503,165000,158307148120,13800,13800,13800,13800,0
20240503,164900,158307148120,13800,13800,13800,13800,0
20240503,164800,158307148120,13800,13800,13800,13800,152236
20240503,164700,158307148120,13800,13800,13800,13800,0
20240503,164600,158307148120,13800,13800,13800,13800,0
20240503,164500,158307148120,13800,13800,13800,13800,0
20240503,164400,158307148120,13800,13800,13800,13800,0
20240503,164300,158307148120,13800,13800,13800,13800,0
20240503,164200,158307148120,13800,13800,13800,13800,0
20240503,164100,158307148120,13800,13800,13800,13800,0
20240503,164000,158307148120,13800,13800,13800,13800,0
20240503,163900,158307148120,13800,13800,13800,13800,0
20240503,163800,158307148120,13800,13800,13800,13800,0
20240503,163700,158307148120,13800,13800,13800,13800,0
20240503,163600,158307148120,13800,13800,13800,13800,0
20240503,163500,158307148120,13800,13800,13800,13800,0
20240503,163400,158307148120,13800,13800,13800,13800,0
20240503,163300,158307148120,13800,13800,13800,13800,0
20240503,163200,158307148120,13800,13800,13800,13800,0
20240503,163100,158307148120,13800,13800,13800,13800,0
20240503,163000,158307148120,13800,13800,13800,13800,0
20240503,162900,158307148120,13800,13800,13800,13800,0
20240503,162800,158307148120,13800,13800,13800,13800,0
20240503,162700,158307148120,13800,13800,13800,13800,0
20240503,162600,158307148120,13800,13800,13800,13800,0
20240503,162500,158307148120,13800,13800,13800,13800,0
20240503,162400,158307148120,13800,13800,13800,13800,0
20240503,162300,158307148120,13800,13800,13800,13800,0
20240503,162200,158307148120,13800,13800,13800,13800,0
20240503,162100,158307148120,13800,13800,13800,13800,0
20240503,162000,158307148120,13800,13800,13800,13800,0
20240503,161900,158307148120,13800,13800,13800,13800,0
20240503,161800,158307148120,13800,13800,13800,13800,152236
20240503,161700,158307148120,13800,13800,13800,13800,0
20240503,161600,158307148120,13800,13800,13800,13800,0
20240503,161500,158307148120,13800,13800,13800,13800,0
20240503,161400,158307148120,13800,13800,13800,13800,0
20240503,161300,158307148120,13800,13800,13800,13800,0
20240503,161200,158307148120,13800,13800,13800,13800,0
20240503,161100,158307148120,13800,13800,13800,13800,0
20240503,161000,158307148120,13800,13800,13800,13800,0
20240503,160900,158307148120,13800,13800,13800,13800,0
20240503,160800,158307148120,13800,13800,13800,13800,0
20240503,160700,158307148120,13800,13800,13800,13800,0
20240503,160600,158307148120,13800,13800,13800,13800,0
20240503,160500,158307148120,13800,13800,13800,13800,0
20240503,160400,158307148120,13800,13800,13800,13800,0
20240503,160300,158307148120,13800,13800,13800,13800,0
20240503,160200,158307148120,13800,13800,13800,13800,0
20240503,160100,158307148120,13800,13800,13800,13800,0
20240503,160000,158307148120,13800,13800,13800,13800,0
20240503,155900,158307148120,13800,13800,13800,13800,0
20240503,155800,158307148120,13800,13800,13800,13800,0
20240503,155700,158307148120,13800,13800,13800,13800,0
20240503,155600,158307148120,13800,13800,13800,13800,0
20240503,155500,158307148120,13800,13800,13800,13800,0
20240503,155400,158307148120,13800,13800,13800,13800,0
20240503,155300,158307148120,13800,13800,13800,13800,0
20240503,155200,158307148120,13800,13800,13800,13800,0
20240503,155100,158307148120,13800,13800,13800,13800,0
20240503,155000,158307148120,13800,13800,13800,13800,0
20240503,154900,158307148120,13800,13800,13800,13800,0
20240503,154800,158307148120,13800,13800,13800,13800,152236
20240503,154700,158307148120,13800,13800,13800,13800,0
20240503,154600,158307148120,13800,13800,13800,13800,0
20240503,154500,158307148120,13800,13800,13800,13800,0
20240503,154400,158307148120,13800,13800,13800,13800,0
20240503,154300,158307148120,13800,13800,13800,13800,0
20240503,154200,158307148120,13800,13800,13800,13800,0
20240503,154100,158307148120,13800,13800,13800,13800,0
20240503,154000,158307148120,13800,13800,13800,13800,0
20240503,153900,158307148120,13800,13800,13800,13800,0
20240503,153800,158307148120,13800,13800,13800,13800,0
20240503,153700,158307148120,13800,13800,13800,13800,0
20240503,153600,158307148120,13800,13800,13800,13800,0
20240503,153500,158307148120,13800,13800,13800,13800,0
20240503,153400,158307148120,13800,13800,13800,13800,0
20240503,153300,158307148120,13800,13800,13800,13800,0
20240503,153200,158307148120,13800,13800,13800,13800,0
20240503,153100,158307148120,13800,13800,13800,13800,0
20240503,153000,158307148120,13800,13800,13800,13800,152236
20240503,152900,156206291320,13730,13730,13730,13730,0
20240503,152800,156206291320,13730,13730,13730,13730,0
20240503,152700,156206291320,13730,13730,13730,13730,0
20240503,152600,156206291320,13730,13730,13730,13730,0
20240503,152500,156206291320,13730,13730,13730,13730,0
20240503,152400,156206291320,13730,13730,13730,13730,0
20240503,152300,156206291320,13730,13730,13730,13730,0
20240503,152200,156206291320,13730,13730,13730,13730,0
20240503,152100,156206291320,13730,13730,13730,13730,0
20240503,152000,156206291320,13730,13730,13730,13730,0
20240503,151900,156206291320,13730,13710,13740,13700,48077
20240503,151800,155546738040,13700,13710,13730,13670,87690
20240503,151700,154345524900,13710,13750,13760,13710,55863
20240503,151600,153578531040,13760,13760,13770,13730,66570
20240503,151500,152663385510,13760,13810,13810,13750,36780
20240503,151400,152156816160,13810,13800,13810,13770,63706
20240503,151300,151278504990,13810,13820,13830,13800,17624
20240503,151200,151035086870,13820,13800,13850,13780,61646
20240503,151100,150183988660,13800,13830,13840,13800,61546
20240503,151000,149333787450,13830,13860,13860,13830,22515
20240503,150900,149022051260,13860,13890,13900,13840,19640
20240503,150800,148749890660,13890,13820,13910,13810,40635
20240503,150700,148186638800,13820,13850,13860,13820,27151
20240503,150600,147810937920,13850,13880,13880,13840,29429
20240503,150500,147403266030,13870,13860,13910,13830,55055
20240503,150400,146638940460,13850,13860,13900,13810,76181
20240503,150300,145583852850,13860,13890,13910,13850,36521
20240503,150200,145076735220,13880,13920,13920,13840,105383
20240503,150100,143613365960,13910,13940,13970,13900,108298
20240503,150000,142103993020,13950,13950,13980,13920,135979
20240503,145900,140206530010,13940,13840,13950,13840,122911
20240503,145800,138498837420,13840,13760,13850,13730,81394
20240503,145700,137374692410,13760,13790,13790,13760,14565
20240503,145600,137174039450,13790,13780,13790,13770,7665
20240503,145500,137068396830,13770,13740,13790,13740,16521
20240503,145400,136840957910,13740,13790,13790,13720,48240
20240503,145300,136177840900,13780,13800,13810,13770,37560
20240503,145200,135659861300,13800,13820,13830,13800,11331
20240503,145100,135503345090,13820,13820,13830,13810,9301
20240503,145000,135374800990,13820,13810,13830,13790,37847
20240503,144900,134852253160,13820,13810,13830,13800,12260
20240503,144800,134682914130,13810,13830,13830,13800,22134
20240503,144700,134377159790,13830,13840,13840,13810,8654
20240503,144600,134257526340,13830,13810,13840,13800,22048
20240503,144500,133952987600,13810,13810,13820,13800,21177
20240503,144400,133660564170,13810,13810,13860,13790,53545
20240503,144300,132919870140,13810,13780,13830,13770,19137
20240503,144200,132655737910,13770,13820,13820,13770,29712
20240503,144100,132245926390,13820,13820,13830,13810,18853
20240503,144000,131985398570,13820,13820,13830,13800,28113
20240503,143900,131596967550,13810,13810,13840,13800,25347
20240503,143800,131246779820,13810,13790,13810,13770,12210
20240503,143700,131078303690,13790,13740,13800,13740,27117
20240503,143600,130705054800,13740,13800,13840,13740,44947
20240503,143500,130085379790,13800,13840,13870,13800,41026
20240503,143400,129517995140,13830,13850,13860,13770,56643
20240503,143300,128735152940,13850,13860,13890,13820,82487
20240503,143200,127591772370,13860,13800,13880,13750,95948
20240503,143100,126264332520,13800,13720,13800,13720,41765
20240503,143000,125689235890,13730,13770,13780,13680,47415
20240503,142900,125038987510,13760,13760,13780,13720,47385
20240503,142800,124387312740,13760,13720,13770,13700,33418
20240503,142700,123928509630,13740,13830,13830,13690,98058
20240503,142600,122579692340,13820,13810,13840,13770,65404
20240503,142500,121676404110,13820,13870,13880,13800,111234
20240503,142400,120136593550,13860,13760,13870,13760,146935
20240503,142300,118107523060,13770,13720,13780,13700,51945
20240503,142200,117394224530,13730,13790,13790,13670,84884
20240503,142100,116228809120,13780,13750,13810,13740,134687
20240503,142000,114373924010,13750,13640,13770,13640,132515
20240503,141900,112557002400,13640,13610,13660,13610,52489
20240503,141800,111840777990,13620,13590,13630,13590,15204
20240503,141700,111633791130,13590,13580,13600,13560,10730
20240503,141600,111488098350,13560,13650,13660,13550,66615
20240503,141500,110581585310,13650,13600,13660,13600,64016
20240503,141400,109708964270,13600,13580,13620,13570,35789
20240503,141300,109222126280,13570,13560,13580,13550,9577
20240503,141200,109092225560,13570,13570,13570,13520,21556
20240503,141100,108800367190,13560,13580,13600,13560,23162
20240503,141000,108485814780,13580,13540,13610,13530,18688
20240503,140900,108232155240,13540,13540,13550,13510,18151
20240503,140800,107986632230,13540,13570,13610,13520,68737
20240503,140700,107054153710,13570,13570,13580,13560,15383
20240503,140600,106845391050,13570,13610,13620,13540,59975
20240503,140500,106030556430,13620,13550,13640,13540,51251
20240503,140400,105334701140,13560,13600,13610,13520,83389
20240503,140300,104202835040,13600,13460,13620,13450,189978
20240503,140200,101628242260,13460,13460,13470,13450,20028
20240503,140100,101358732670,13450,13420,13460,13410,22098
20240503,140000,101061660170,13410,13410,13420,13400,7865
20240503,135900,100956184550,13410,13430,13430,13410,6691
20240503,135800,100866363110,13430,13400,13440,13390,11352
20240503,135700,100713978190,13400,13420,13430,13360,19593
20240503,135600,100451598200,13420,13430,13450,13410,32837
20240503,135500,100010369940,13430,13430,13450,13420,22223
20240503,135400,99711826070,13430,13420,13430,13420,8820
20240503,135300,99593400630,13420,13410,13420,13400,10254
20240503,135200,99455884360,13410,13390,13420,13390,7656
20240503,135100,99353232240,13390,13390,13400,13390,5195
20240503,135000,99283657060,13390,13390,13400,13380,5904
20240503,134900,99204603040,13390,13340,13400,13330,13007
20240503,134800,99030680560,13330,13350,13360,13320,17152
20240503,134700,98801931920,13350,13390,13400,13320,40476
20240503,134600,98260960800,13390,13410,13410,13380,22628
20240503,134500,97957972050,13400,13420,13440,13400,46798
20240503,134400,97329987310,13420,13340,13420,13340,86045
20240503,134300,96178252990,13350,13330,13360,13330,5383
20240503,134200,96106444170,13320,13300,13330,13300,10084
20240503,134100,95972221910,13300,13360,13370,13300,27336
20240503,134000,95607565010,13370,13370,13380,13350,32151
20240503,133900,95177768040,13360,13350,13380,13350,23942
20240503,133800,94857776640,13360,13340,13360,13340,12361
20240503,133700,94692802380,13340,13320,13340,13310,6101
20240503,133600,94611486220,13320,13310,13320,13300,2486
20240503,133500,94578387550,13310,13320,13320,13310,5590
20240503,133400,94503973960,13310,13290,13310,13280,9430
20240503,133300,94378574420,13290,13270,13290,13250,12053
20240503,133200,94218704860,13270,13290,13290,13260,4447
20240503,133100,94159679640,13280,13270,13290,13260,12394
20240503,133000,93995269590,13260,13290,13300,13260,11661
20240503,132900,93840405460,13300,13290,13300,13280,15627
20240503,132800,93632802290,13300,13360,13360,13300,48206
20240503,132700,92989999680,13350,13310,13370,13310,69087
20240503,132600,92068143320,13310,13300,13310,13290,9797
20240503,132500,91937826200,13290,13290,13300,13280,13038
20240503,132400,91764531750,13290,13270,13290,13270,5600
20240503,132300,91690160320,13280,13260,13280,13250,5949
20240503,132200,91611311190,13260,13290,13300,13260,16084
20240503,132100,91397638960,13290,13290,13310,13280,16762
20240503,132000,91174709680,13300,13280,13300,13270,10086
20240503,131900,91040719680,13280,13270,13280,13250,7784
20240503,131800,90937498360,13270,13290,13310,13260,49774
20240503,131700,90275965930,13290,13280,13300,13250,34578
20240503,131600,89816905600,13280,13260,13290,13250,26218
20240503,131500,89469055370,13250,13230,13250,13230,7401
20240503,131400,89371024700,13240,13200,13240,13200,7170
20240503,131300,89276259340,13200,13180,13210,13180,3664
20240503,131200,89227877070,13190,13210,13220,13170,9823
20240503,131100,89098379330,13210,13150,13210,13150,3674
20240503,131000,89049957780,13170,13150,13170,13140,6863
20240503,130900,88959712080,13150,13160,13170,13140,8310
20240503,130800,88850402260,13170,13150,13180,13150,6309
20240503,130700,88767405100,13160,13180,13180,13160,14786
20240503,130600,88572697960,13180,13190,13190,13170,6291
20240503,130500,88489782180,13180,13190,13200,13170,14518
20240503,130400,88298391710,13200,13190,13200,13180,4090
20240503,130300,88244459210,13190,13240,13250,13190,9836
20240503,130200,88114550920,13240,13260,13270,13240,15170
20240503,130100,87913425670,13260,13250,13260,13250,2885
20240503,130000,87875190870,13240,13250,13260,13230,6790
20240503,125900,87785299300,13250,13250,13270,13250,6818
20240503,125800,87694925660,13250,13250,13260,13230,10175
20240503,125700,87560166350,13250,13220,13270,13210,20044
20240503,125600,87294596600,13210,13170,13220,13150,23029
20240503,125500,86991156640,13170,13190,13200,13170,5134
20240503,125400,86923489620,13180,13200,13210,13170,10879
20240503,125300,86779975290,13190,13250,13250,13190,20408
20240503,125200,86510193740,13250,13230,13250,13220,4407
20240503,125100,86451847010,13230,13220,13240,13220,9808
20240503,125000,86322116030,13220,13210,13220,13200,4821
20240503,124900,86258440230,13210,13190,13210,13190,5410
20240503,124800,86187038350,13190,13160,13190,13160,4018
20240503,124700,86134085970,13160,13180,13190,13160,6529
20240503,124600,86048095070,13190,13220,13220,13180,7006
20240503,124500,85955633630,13220,13250,13260,13210,14265
20240503,124400,85766865550,13260,13200,13260,13200,16518
20240503,124300,85548068540,13200,13210,13230,13190,20087
20240503,124200,85282777380,13210,13210,13210,13200,8465
20240503,124100,85171027650,13210,13180,13210,13150,22370
20240503,124000,84876125820,13190,13200,13210,13180,6646
20240503,123900,84788420070,13200,13200,13210,13190,9313
20240503,123800,84665471110,13200,13170,13200,13160,13023
20240503,123700,84493740430,13170,13170,13180,13150,7105
20240503,123600,84400204560,13180,13160,13180,13150,4224
20240503,123500,84344573160,13150,13180,13180,13130,20404
20240503,123400,84076255330,13180,13170,13210,13170,22949
20240503,123300,83773426650,13170,13130,13190,13120,18199
20240503,123200,83534132100,13130,13050,13150,13040,29096
20240503,123100,83152844130,13050,13030,13050,13030,6444
20240503,123000,83068819080,13030,12990,13030,12990,12120
20240503,122900,82911123920,12990,13020,13050,12970,38475
20240503,122800,82411111880,13010,13070,13080,13000,32096
20240503,122700,81992607010,13080,13000,13080,13000,21112
20240503,122600,81717360120,13000,13030,13040,12990,36104
20240503,122500,81247921450,13030,13060,13070,13000,31482
20240503,122400,80837915090,13060,13100,13100,13000,41832
20240503,122300,80292782280,13100,13100,13110,13080,7638
20240503,122200,80192747830,13070,13140,13150,13030,75481
20240503,122100,79204686780,13140,13140,13150,13130,8398
20240503,122000,79094382020,13140,13170,13170,13130,8211
20240503,121900,78986453050,13170,13150,13180,13150,5924
20240503,121800,78908450460,13150,13170,13180,13140,13625
20240503,121700,78729254360,13170,13180,13190,13160,10377
20240503,121600,78592582490,13170,13160,13170,13150,9378
20240503,121500,78469205060,13160,13180,13190,13160,9409
20240503,121400,78345293200,13190,13190,13190,13170,4433
20240503,121300,78286862650,13190,13220,13240,13180,14811
20240503,121200,78091201800,13220,13210,13220,13200,7491
20240503,121100,77992234850,13210,13190,13210,13180,4584
20240503,121000,77931726270,13190,13200,13200,13180,5762
20240503,120900,77855719910,13200,13170,13210,13160,5010
20240503,120800,77789629890,13180,13160,13180,13150,6224
20240503,120700,77707694890,13160,13160,13170,13150,7379
20240503,120600,77610614050,13160,13100,13160,13100,14468
20240503,120500,77420653080,13100,13130,13140,13090,29758
20240503,120400,77030613030,13130,13130,13130,13120,14690
20240503,120300,76837829750,13130,13160,13170,13130,10959
20240503,120200,76693728470,13160,13200,13200,13160,13953
20240503,120100,76509933740,13200,13240,13240,13190,9913
20240503,120000,76378984650,13240,13250,13250,13220,6830
20240503,115900,76288579640,13250,13240,13270,13240,14550
20240503,115800,76095685620,13240,13210,13240,13200,8221
20240503,115700,75987058970,13200,13280,13280,13200,18124
20240503,115600,75747179440,13280,13260,13320,13250,47727
20240503,115500,75112675000,13260,13250,13260,13230,11987
20240503,115400,74953874850,13250,13280,13290,13230,14223
20240503,115300,74765317950,13280,13230,13290,13220,21153
20240503,115200,74485025000,13240,13260,13260,13230,10827
20240503,115100,74341637010,13260,13230,13260,13220,28182
20240503,115000,73968409740,13230,13170,13230,13170,6624
20240503,114900,73880995390,13160,13130,13170,13120,5038
20240503,114800,73814769730,13120,13140,13140,13100,20311
20240503,114700,73548366340,13130,13180,13190,13130,17005
20240503,114600,73324635990,13210,13180,13210,13170,9143
20240503,114500,73204027160,13180,13210,13210,13180,8109
20240503,114400,73097076620,13210,13200,13240,13180,31409
20240503,114300,72682175990,13200,13170,13210,13170,17273
20240503,114200,72454249810,13170,13130,13170,13130,10836
20240503,114100,72311712410,13140,13130,13150,13130,12536
20240503,114000,72146990500,13130,13100,13140,13060,28920
20240503,113900,71768618000,13100,13170,13170,13090,32726
20240503,113800,71339312320,13170,13180,13180,13130,15116
20240503,113700,71140581780,13170,13170,13190,13150,21114
20240503,113600,70862373740,13170,13220,13220,13140,35184
20240503,113500,70398565020,13210,13150,13220,13140,76520
20240503,113400,69389301580,13150,13110,13170,13110,41942
20240503,113300,68838183760,13120,13060,13120,13050,52813
20240503,113200,68146725980,13060,13010,13060,12980,44083
20240503,113100,67572474010,13010,13000,13040,12990,28194
20240503,113000,67205683520,13020,13060,13060,12960,130159
20240503,112900,65513349840,13060,13040,13080,13030,35103
20240503,112800,65055206220,13050,13100,13110,13040,47142
20240503,112700,64439117870,13100,13110,13120,13090,26061
20240503,112600,64097570970,13100,13120,13120,13070,37064
20240503,112500,63612462350,13110,13120,13140,13100,28872
20240503,112400,63233784190,13110,13130,13130,13090,24571
20240503,112300,62911585340,13130,13160,13170,13070,85353
20240503,112200,61793098130,13160,13210,13210,13150,45613
20240503,112100,61191795630,13210,13190,13220,13170,32058
20240503,112000,60768355920,13190,13130,13190,13130,33815
20240503,111900,60323762760,13130,13160,13160,13110,46436
20240503,111800,59714268940,13160,13170,13180,13150,15179
20240503,111700,59514550460,13170,13180,13220,13170,24922
20240503,111600,59185742080,13190,13180,13200,13150,22920
20240503,111500,58883788440,13160,13150,13180,13120,56468
20240503,111400,58141758100,13150,13170,13210,13140,54189
20240503,111300,57428599920,13180,13210,13230,13160,52975
20240503,111200,56729548590,13220,13210,13250,13200,36504
20240503,111100,56247144050,13210,13210,13260,13180,55043
20240503,111000,55519348990,13200,13280,13280,13170,75838
20240503,110900,54516199220,13270,13350,13350,13270,39563
20240503,110800,53990209990,13350,13340,13370,13310,15556
20240503,110700,53782699850,13340,13370,13400,13330,46095
20240503,110600,53166481310,13370,13310,13390,13300,22144
20240503,110500,52871015180,13310,13270,13310,13210,51693
20240503,110400,52186045610,13270,13320,13340,13260,35809
20240503,110300,51709765970,13330,13360,13370,13280,50976
20240503,110200,51030796780,13360,13180,13400,13150,124806
20240503,110100,49372266960,13190,13390,13390,13150,166265
20240503,110000,47166571250,13360,13430,13430,13340,63340
20240503,105900,46319084170,13410,13390,13440,13390,29342
20240503,105800,45925533960,13400,13430,13440,13380,35347
20240503,105700,45451465580,13420,13450,13470,13370,67565
20240503,105600,44545605860,13450,13400,13500,13400,61586
20240503,105500,43718403830,13400,13540,13540,13400,97385
20240503,105400,42407058320,13540,13480,13550,13470,53899
20240503,105300,41679922760,13480,13500,13520,13470,45449
20240503,105200,41066909610,13490,13460,13550,13460,51241
20240503,105100,40374849800,13460,13550,13590,13440,125863
20240503,105000,38673941700,13540,13600,13610,13540,20173
20240503,104900,38399967100,13600,13560,13600,13510,61364
20240503,104800,37568767130,13570,13660,13660,13550,62985
20240503,104700,36712045620,13660,13670,13670,13660,6176
20240503,104600,36627677930,13670,13680,13690,13650,9812
20240503,104500,36493482070,13680,13710,13710,13660,14217
20240503,104400,36298897370,13700,13680,13710,13660,11592
20240503,104300,36140272420,13680,13640,13680,13630,12111
20240503,104200,35974971850,13650,13650,13650,13620,33774
20240503,104100,35514599420,13650,13640,13700,13630,48234
20240503,104000,34855918750,13640,13660,13690,13640,29138
20240503,103900,34457776860,13670,13720,13720,13650,44434
20240503,103800,33850020370,13700,13790,13790,13700,72684
20240503,103700,32852327550,13780,13790,13800,13770,8219
20240503,103600,32739020040,13790,13790,13800,13780,6634
20240503,103500,32647524270,13790,13780,13800,13770,4747
20240503,103400,32582071130,13780,13780,13810,13770,11187
20240503,103300,32427897900,13780,13820,13820,13780,6934
20240503,103200,32332288450,13820,13810,13820,13800,8098
20240503,103100,32220472670,13800,13790,13810,13770,7079
20240503,103000,32122828040,13790,13770,13800,13770,14655
20240503,102900,31920782520,13770,13780,13790,13760,15356
20240503,102800,31709239870,13780,13820,13820,13760,79388
20240503,102700,30615430600,13810,13830,13830,13810,6406
20240503,102600,30526905820,13830,13840,13860,13830,6332
20240503,102500,30439271380,13840,13830,13840,13810,12429
20240503,102400,30267502160,13820,13860,13860,13820,12602
20240503,102300,30093163180,13850,13840,13860,13840,3994
20240503,102200,30037851700,13840,13870,13870,13840,7205
20240503,102100,29938051590,13870,13900,13900,13870,4885
20240503,102000,29870263240,13880,13910,13910,13880,2937
20240503,101900,29829438320,13920,13870,13920,13850,24716
20240503,101800,29486205070,13870,13870,13880,13870,3500
20240503,101700,29437652260,13870,13870,13870,13850,5493
20240503,101600,29361505750,13860,13850,13870,13850,6333
20240503,101500,29273751480,13860,13860,13890,13850,7847
20240503,101400,29164992490,13860,13910,13910,13850,11859
20240503,101300,29000460600,13910,13910,13920,13900,4943
20240503,101200,28931688580,13900,13930,13930,13900,10599
20240503,101100,28784182070,13940,13920,13950,13910,9044
20240503,101000,28658186350,13910,13900,13910,13890,5114
20240503,100900,28587104410,13900,13890,13900,13880,2458
20240503,100800,28552960450,13890,13920,13920,13890,5719
20240503,100700,28473448010,13930,13930,13940,13920,4200
20240503,100600,28414947190,13930,13890,13940,13880,6498
20240503,100500,28324589720,13880,13870,13900,13860,6626
20240503,100400,28232646990,13870,13870,13880,13850,13937
20240503,100300,28039405360,13860,13900,13920,13860,9154
20240503,100200,27912282000,13900,13940,13940,13890,13207
20240503,100100,27728555630,13940,13910,13950,13900,9025
20240503,100000,27602960550,13900,13900,13920,13890,14419
20240503,095900,27402558980,13900,13940,13940,13900,4652
20240503,095800,27337834140,13940,13930,13940,13910,8763
20240503,095700,27215836980,13920,13960,13960,13920,7392
20240503,095600,27112840970,13960,13970,13970,13950,5851
20240503,095500,27031129860,13970,13940,13990,13920,17288
20240503,095400,26789632200,13920,13930,13950,13910,8571
20240503,095300,26670278490,13930,13950,13960,13920,10993
20240503,095200,26517113620,13950,13970,13970,13950,4412
20240503,095100,26455520270,13970,13930,13980,13930,10129
20240503,095000,26314131450,13930,13960,13960,13930,6023
20240503,094900,26230150830,13960,13980,13980,13960,5453
20240503,094800,26153977040,13980,13960,13990,13950,8639
20240503,094700,26033251810,13960,13980,13980,13940,9479
20240503,094600,25900935090,13980,14020,14030,13960,17765
20240503,094500,25652505500,14020,14040,14050,13960,51421
20240503,094400,24932649460,14040,13910,14040,13900,56106
20240503,094300,24148936600,13920,13860,13920,13860,16963
20240503,094200,23913382540,13860,13820,13870,13820,6618
20240503,094100,23821743020,13820,13810,13840,13780,17531
20240503,094000,23579712160,13840,13820,13840,13760,92487
20240503,093900,22303976630,13820,13830,13870,13810,23773
20240503,093800,21975174390,13820,13870,13880,13810,54808
20240503,093700,21216562990,13870,13910,13910,13870,10924
20240503,093600,21064878200,13910,13910,13910,13890,13125
20240503,093500,20882431000,13920,13910,13960,13910,17365
20240503,093400,20640527940,13930,13900,13930,13900,16177
20240503,093300,20415382400,13900,13920,13920,13880,9898
20240503,093200,20277834920,13920,13920,13950,13910,15985
20240503,093100,20055212940,13920,13890,13920,13880,22972
20240503,093000,19736079340,13890,13850,13900,13850,21414
20240503,092900,19439096910,13860,13850,13890,13850,28951
20240503,092800,19037609080,13860,13910,13910,13850,38287
20240503,092700,18506582230,13920,13920,13930,13900,19872
20240503,092600,18230193590,13920,13930,13940,13910,10109
20240503,092500,18089488210,13930,13930,13950,13930,4927
20240503,092400,18020818190,13940,13950,13960,13930,12218
20240503,092300,17850501720,13960,13930,13970,13930,12429
20240503,092200,17677210410,13930,13940,13970,13930,13096
20240503,092100,17494661600,13950,13980,13990,13940,13384
20240503,092000,17307754840,13980,13990,14010,13960,12549
20240503,091900,17132159790,13960,14000,14010,13950,35280
20240503,091800,16638891940,14010,13920,14010,13900,26317
20240503,091700,16270999390,13910,13900,13910,13860,38392
20240503,091600,15738041000,13910,13930,13980,13900,21499
20240503,091500,15438335260,13940,13910,13950,13900,52276
20240503,091400,14711285800,13910,14000,14010,13910,36392
20240503,091300,14203268850,14000,13970,14000,13960,10599
20240503,091200,14055102300,13970,13970,14000,13940,42651
20240503,091100,13459709850,13960,14020,14030,13950,23907
20240503,091000,13125077420,14030,14020,14070,14010,31128
20240503,090900,12688009580,14020,13980,14030,13950,58014
20240503,090800,11876928460,13990,14050,14050,13980,57143
20240503,090700,11076731340,14050,14070,14070,14010,21655
20240503,090600,10772817170,14070,14010,14130,14000,45434
20240503,090500,10133021720,14000,14080,14080,14000,60787
20240503,090400,9279925170,14070,14140,14140,14050,37399
20240503,090300,8753120820,14140,14030,14150,14030,101541
20240503,090200,7320772440,14030,14060,14160,14010,112013
20240503,090100,5744913100,14070,14160,14160,14060,90316
20240503,090000,4470138740,14160,14210,14260,14110,314639