KissMeData/042000/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192300,29458934190,20250,20250,20250,20250,22431
20240517,192200,29458934190,20250,20250,20250,20250,0
20240517,192100,29458934190,20250,20250,20250,20250,0
20240517,192000,29458934190,20250,20250,20250,20250,0
20240517,191900,29458934190,20250,20250,20250,20250,0
20240517,191800,29458934190,20250,20250,20250,20250,0
20240517,191700,29458934190,20250,20250,20250,20250,0
20240517,191600,29458934190,20250,20250,20250,20250,0
20240517,191500,29458934190,20250,20250,20250,20250,0
20240517,191400,29458934190,20250,20250,20250,20250,0
20240517,191300,29458934190,20250,20250,20250,20250,0
20240517,191200,29458934190,20250,20250,20250,20250,0
20240517,191100,29458934190,20250,20250,20250,20250,0
20240517,191000,29458934190,20250,20250,20250,20250,0
20240517,190900,29458934190,20250,20250,20250,20250,0
20240517,190800,29458934190,20250,20250,20250,20250,0
20240517,190700,29458934190,20250,20250,20250,20250,0
20240517,190600,29458934190,20250,20250,20250,20250,0
20240517,190500,29458934190,20250,20250,20250,20250,0
20240517,190400,29458934190,20250,20250,20250,20250,0
20240517,190300,29458934190,20250,20250,20250,20250,0
20240517,190200,29458934190,20250,20250,20250,20250,0
20240517,190100,29458934190,20250,20250,20250,20250,0
20240517,190000,29458934190,20250,20250,20250,20250,0
20240517,185900,29458934190,20250,20250,20250,20250,0
20240517,185800,29458934190,20250,20250,20250,20250,0
20240517,185700,29458934190,20250,20250,20250,20250,0
20240517,185600,29458934190,20250,20250,20250,20250,0
20240517,185500,29458934190,20250,20250,20250,20250,0
20240517,185400,29458934190,20250,20250,20250,20250,0
20240517,185300,29458934190,20250,20250,20250,20250,22431
20240517,185200,29458934190,20250,20250,20250,20250,0
20240517,185100,29458934190,20250,20250,20250,20250,0
20240517,185000,29458934190,20250,20250,20250,20250,0
20240517,184900,29458934190,20250,20250,20250,20250,0
20240517,184800,29458934190,20250,20250,20250,20250,0
20240517,184700,29458934190,20250,20250,20250,20250,0
20240517,184600,29458934190,20250,20250,20250,20250,0
20240517,184500,29458934190,20250,20250,20250,20250,0
20240517,184400,29458934190,20250,20250,20250,20250,0
20240517,184300,29458934190,20250,20250,20250,20250,0
20240517,184200,29458934190,20250,20250,20250,20250,0
20240517,184100,29458934190,20250,20250,20250,20250,0
20240517,184000,29458934190,20250,20250,20250,20250,0
20240517,183900,29458934190,20250,20250,20250,20250,0
20240517,183800,29458934190,20250,20250,20250,20250,0
20240517,183700,29458934190,20250,20250,20250,20250,0
20240517,183600,29458934190,20250,20250,20250,20250,0
20240517,183500,29458934190,20250,20250,20250,20250,0
20240517,183400,29458934190,20250,20250,20250,20250,0
20240517,183300,29458934190,20250,20250,20250,20250,0
20240517,183200,29458934190,20250,20250,20250,20250,0
20240517,183100,29458934190,20250,20250,20250,20250,0
20240517,183000,29458934190,20250,20250,20250,20250,0
20240517,182900,29458934190,20250,20250,20250,20250,0
20240517,182800,29458934190,20250,20250,20250,20250,0
20240517,182700,29458934190,20250,20250,20250,20250,0
20240517,182600,29458934190,20250,20250,20250,20250,0
20240517,182500,29458934190,20250,20250,20250,20250,0
20240517,182400,29458934190,20250,20250,20250,20250,0
20240517,182300,29458934190,20250,20250,20250,20250,22431
20240517,182200,29458934190,20250,20250,20250,20250,0
20240517,182100,29458934190,20250,20250,20250,20250,0
20240517,182000,29458934190,20250,20250,20250,20250,0
20240517,181900,29458934190,20250,20250,20250,20250,0
20240517,181800,29458934190,20250,20250,20250,20250,0
20240517,181700,29458934190,20250,20250,20250,20250,0
20240517,181600,29458934190,20250,20250,20250,20250,0
20240517,181500,29458934190,20250,20250,20250,20250,0
20240517,181400,29458934190,20250,20250,20250,20250,0
20240517,181300,29458934190,20250,20250,20250,20250,0
20240517,181200,29458934190,20250,20250,20250,20250,0
20240517,181100,29458934190,20250,20250,20250,20250,0
20240517,181000,29458934190,20250,20250,20250,20250,0
20240517,180900,29458934190,20250,20250,20250,20250,0
20240517,180800,29458934190,20250,20250,20250,20250,0
20240517,180700,29458934190,20250,20250,20250,20250,0
20240517,180600,29458934190,20250,20250,20250,20250,0
20240517,180500,29458934190,20250,20250,20250,20250,0
20240517,180400,29458934190,20250,20250,20250,20250,0
20240517,180300,29458934190,20250,20250,20250,20250,0
20240517,180200,29458934190,20250,20250,20250,20250,0
20240517,180100,29458934190,20250,20250,20250,20250,0
20240517,180000,29458934190,20250,20250,20250,20250,0
20240517,175900,29458934190,20250,20250,20250,20250,0
20240517,175800,29458934190,20250,20250,20250,20250,0
20240517,175700,29458934190,20250,20250,20250,20250,0
20240517,175600,29458934190,20250,20250,20250,20250,0
20240517,175500,29458934190,20250,20250,20250,20250,0
20240517,175400,29458934190,20250,20250,20250,20250,0
20240517,175300,29458934190,20250,20250,20250,20250,22431
20240517,175200,29458934190,20250,20250,20250,20250,0
20240517,175100,29458934190,20250,20250,20250,20250,0
20240517,175000,29458934190,20250,20250,20250,20250,0
20240517,174900,29458934190,20250,20250,20250,20250,0
20240517,174800,29458934190,20250,20250,20250,20250,0
20240517,174700,29458934190,20250,20250,20250,20250,0
20240517,174600,29458934190,20250,20250,20250,20250,0
20240517,174500,29458934190,20250,20250,20250,20250,0
20240517,174400,29458934190,20250,20250,20250,20250,0
20240517,174300,29458934190,20250,20250,20250,20250,0
20240517,174200,29458934190,20250,20250,20250,20250,0
20240517,174100,29458934190,20250,20250,20250,20250,0
20240517,174000,29458934190,20250,20250,20250,20250,0
20240517,173900,29458934190,20250,20250,20250,20250,0
20240517,173800,29458934190,20250,20250,20250,20250,0
20240517,173700,29458934190,20250,20250,20250,20250,0
20240517,173600,29458934190,20250,20250,20250,20250,0
20240517,173500,29458934190,20250,20250,20250,20250,0
20240517,173400,29458934190,20250,20250,20250,20250,0
20240517,173300,29458934190,20250,20250,20250,20250,0
20240517,173200,29458934190,20250,20250,20250,20250,0
20240517,173100,29458934190,20250,20250,20250,20250,0
20240517,173000,29458934190,20250,20250,20250,20250,0
20240517,172900,29458934190,20250,20250,20250,20250,0
20240517,172800,29458934190,20250,20250,20250,20250,0
20240517,172700,29458934190,20250,20250,20250,20250,0
20240517,172600,29458934190,20250,20250,20250,20250,0
20240517,172500,29458934190,20250,20250,20250,20250,0
20240517,172400,29458934190,20250,20250,20250,20250,0
20240517,172300,29458934190,20250,20250,20250,20250,22431
20240517,172200,29458934190,20250,20250,20250,20250,0
20240517,172100,29458934190,20250,20250,20250,20250,0
20240517,172000,29458934190,20250,20250,20250,20250,0
20240517,171900,29458934190,20250,20250,20250,20250,0
20240517,171800,29458934190,20250,20250,20250,20250,0
20240517,171700,29458934190,20250,20250,20250,20250,0
20240517,171600,29458934190,20250,20250,20250,20250,0
20240517,171500,29458934190,20250,20250,20250,20250,0
20240517,171400,29458934190,20250,20250,20250,20250,0
20240517,171300,29458934190,20250,20250,20250,20250,0
20240517,171200,29458934190,20250,20250,20250,20250,0
20240517,171100,29458934190,20250,20250,20250,20250,0
20240517,171000,29458934190,20250,20250,20250,20250,0
20240517,170900,29458934190,20250,20250,20250,20250,0
20240517,170800,29458934190,20250,20250,20250,20250,0
20240517,170700,29458934190,20250,20250,20250,20250,0
20240517,170600,29458934190,20250,20250,20250,20250,0
20240517,170500,29458934190,20250,20250,20250,20250,0
20240517,170400,29458934190,20250,20250,20250,20250,0
20240517,170300,29458934190,20250,20250,20250,20250,0
20240517,170200,29458934190,20250,20250,20250,20250,0
20240517,170100,29458934190,20250,20250,20250,20250,0
20240517,170000,29458934190,20250,20250,20250,20250,0
20240517,165900,29458934190,20250,20250,20250,20250,0
20240517,165800,29458934190,20250,20250,20250,20250,0
20240517,165700,29458934190,20250,20250,20250,20250,0
20240517,165600,29458934190,20250,20250,20250,20250,0
20240517,165500,29458934190,20250,20250,20250,20250,0
20240517,165400,29458934190,20250,20250,20250,20250,0
20240517,165300,29458934190,20250,20250,20250,20250,22431
20240517,165200,29458934190,20250,20250,20250,20250,0
20240517,165100,29458934190,20250,20250,20250,20250,0
20240517,165000,29458934190,20250,20250,20250,20250,0
20240517,164900,29458934190,20250,20250,20250,20250,0
20240517,164800,29458934190,20250,20250,20250,20250,0
20240517,164700,29458934190,20250,20250,20250,20250,0
20240517,164600,29458934190,20250,20250,20250,20250,0
20240517,164500,29458934190,20250,20250,20250,20250,0
20240517,164400,29458934190,20250,20250,20250,20250,0
20240517,164300,29458934190,20250,20250,20250,20250,0
20240517,164200,29458934190,20250,20250,20250,20250,0
20240517,164100,29458934190,20250,20250,20250,20250,0
20240517,164000,29458934190,20250,20250,20250,20250,0
20240517,163900,29458934190,20250,20250,20250,20250,0
20240517,163800,29458934190,20250,20250,20250,20250,0
20240517,163700,29458934190,20250,20250,20250,20250,0
20240517,163600,29458934190,20250,20250,20250,20250,0
20240517,163500,29458934190,20250,20250,20250,20250,0
20240517,163400,29458934190,20250,20250,20250,20250,0
20240517,163300,29458934190,20250,20250,20250,20250,0
20240517,163200,29458934190,20250,20250,20250,20250,0
20240517,163100,29458934190,20250,20250,20250,20250,0
20240517,163000,29458934190,20250,20250,20250,20250,0
20240517,162900,29458934190,20250,20250,20250,20250,0
20240517,162800,29458934190,20250,20250,20250,20250,0
20240517,162700,29458934190,20250,20250,20250,20250,0
20240517,162600,29458934190,20250,20250,20250,20250,0
20240517,162500,29458934190,20250,20250,20250,20250,0
20240517,162400,29458934190,20250,20250,20250,20250,0
20240517,162300,29458934190,20250,20250,20250,20250,22431
20240517,162200,29458934190,20250,20250,20250,20250,0
20240517,162100,29458934190,20250,20250,20250,20250,0
20240517,162000,29458934190,20250,20250,20250,20250,0
20240517,161900,29458934190,20250,20250,20250,20250,0
20240517,161800,29458934190,20250,20250,20250,20250,0
20240517,161700,29458934190,20250,20250,20250,20250,0
20240517,161600,29458934190,20250,20250,20250,20250,0
20240517,161500,29458934190,20250,20250,20250,20250,0
20240517,161400,29458934190,20250,20250,20250,20250,0
20240517,161300,29458934190,20250,20250,20250,20250,0
20240517,161200,29458934190,20250,20250,20250,20250,0
20240517,161100,29458934190,20250,20250,20250,20250,0
20240517,161000,29458934190,20250,20250,20250,20250,0
20240517,160900,29458934190,20250,20250,20250,20250,0
20240517,160800,29458934190,20250,20250,20250,20250,0
20240517,160700,29458934190,20250,20250,20250,20250,0
20240517,160600,29458934190,20250,20250,20250,20250,0
20240517,160500,29458934190,20250,20250,20250,20250,0
20240517,160400,29458934190,20250,20250,20250,20250,0
20240517,160300,29458934190,20250,20250,20250,20250,0
20240517,160200,29458934190,20250,20250,20250,20250,0
20240517,160100,29458934190,20250,20250,20250,20250,0
20240517,160000,29458934190,20250,20250,20250,20250,0
20240517,155900,29458934190,20250,20250,20250,20250,0
20240517,155800,29458934190,20250,20250,20250,20250,0
20240517,155700,29458934190,20250,20250,20250,20250,0
20240517,155600,29458934190,20250,20250,20250,20250,0
20240517,155500,29458934190,20250,20250,20250,20250,0
20240517,155400,29458934190,20250,20250,20250,20250,0
20240517,155300,29458934190,20250,20250,20250,20250,22431
20240517,155200,29458934190,20250,20250,20250,20250,0
20240517,155100,29458934190,20250,20250,20250,20250,0
20240517,155000,29458934190,20250,20250,20250,20250,0
20240517,154900,29458934190,20250,20250,20250,20250,0
20240517,154800,29458934190,20250,20250,20250,20250,0
20240517,154700,29458934190,20250,20250,20250,20250,0
20240517,154600,29458934190,20250,20250,20250,20250,0
20240517,154500,29458934190,20250,20250,20250,20250,0
20240517,154400,29458934190,20250,20250,20250,20250,0
20240517,154300,29458934190,20250,20250,20250,20250,0
20240517,154200,29458934190,20250,20250,20250,20250,0
20240517,154100,29458934190,20250,20250,20250,20250,0
20240517,154000,29458934190,20250,20250,20250,20250,0
20240517,153900,29458934190,20250,20250,20250,20250,0
20240517,153800,29458934190,20250,20250,20250,20250,0
20240517,153700,29458934190,20250,20250,20250,20250,0
20240517,153600,29458934190,20250,20250,20250,20250,0
20240517,153500,29458934190,20250,20250,20250,20250,0
20240517,153400,29458934190,20250,20250,20250,20250,0
20240517,153300,29458934190,20250,20250,20250,20250,0
20240517,153200,29458934190,20250,20250,20250,20250,0
20240517,153100,29458934190,20250,20250,20250,20250,0
20240517,153000,29458934190,20250,20250,20250,20250,22431
20240517,152900,29004706440,20250,20250,20250,20250,0
20240517,152800,29004706440,20250,20250,20250,20250,0
20240517,152700,29004706440,20250,20250,20250,20250,0
20240517,152600,29004706440,20250,20250,20250,20250,0
20240517,152500,29004706440,20250,20250,20250,20250,0
20240517,152400,29004706440,20250,20250,20250,20250,0
20240517,152300,29004706440,20250,20250,20250,20250,0
20240517,152200,29004706440,20250,20250,20250,20250,0
20240517,152100,29004706440,20250,20250,20250,20250,0
20240517,152000,29004706440,20250,20250,20250,20250,0
20240517,151900,29004706440,20250,20250,20300,20150,4469
20240517,151800,28914378990,20250,20350,20350,20200,4931
20240517,151700,28814416940,20350,20300,20350,20200,12629
20240517,151600,28558330790,20300,20150,20300,20150,16034
20240517,151500,28233987040,20150,20150,20150,20100,3811
20240517,151400,28157228290,20150,20100,20150,20100,2869
20240517,151300,28099543190,20050,20100,20100,20050,2350
20240517,151200,28052309440,20100,19990,20100,19990,5175
20240517,151100,27948534000,19990,20000,20000,19990,573
20240517,151000,27937079230,20000,19990,20000,19990,1063
20240517,150900,27915825900,20000,19990,20050,19970,2411
20240517,150800,27867618330,19990,19970,19990,19970,377
20240517,150700,27860084700,19970,19980,20000,19970,696
20240517,150600,27846181640,19980,20000,20000,19970,1902
20240517,150500,27808188130,20000,19960,20000,19960,1325
20240517,150400,27781716890,19930,20050,20050,19930,6513
20240517,150300,27651599370,20050,20100,20150,20000,7848
20240517,150200,27494232270,20100,20150,20150,20100,2625
20240517,150100,27441421120,20150,20100,20150,20100,622
20240517,150000,27428888320,20100,20100,20100,20050,4907
20240517,145900,27330268770,20100,20050,20100,20000,2696
20240517,145800,27276212770,20000,20000,20050,20000,224
20240517,145700,27271727770,20050,19990,20050,19980,1324
20240517,145600,27245254740,19990,20000,20000,19980,871
20240517,145500,27227845680,19990,20000,20050,19990,1353
20240517,145400,27200786650,20000,19980,20050,19980,2773
20240517,145300,27145340010,19990,19990,20000,19990,718
20240517,145200,27130986240,19990,19990,20050,19990,546
20240517,145100,27120062160,20000,20000,20050,20000,1361
20240517,145000,27092839260,20000,20050,20050,20000,2330
20240517,144900,27046230910,20000,20000,20050,20000,293
20240517,144800,27040367210,20050,20050,20100,20050,1469
20240517,144700,27010910410,20000,20050,20050,20000,448
20240517,144600,27001935660,20050,20000,20050,20000,207
20240517,144500,26997791960,20000,20000,20050,19990,319
20240517,144400,26991412660,20000,20000,20050,19980,2304
20240517,144300,26945337330,20000,20100,20100,20000,3838
20240517,144200,26868420730,20050,20150,20150,20050,776
20240517,144100,26852841180,20100,20100,20150,20100,1314
20240517,144000,26826413080,20100,20100,20100,20050,3462
20240517,143900,26756827930,20100,20100,20100,20050,1025
20240517,143800,26736228880,20100,20050,20100,20050,1183
20240517,143700,26712505830,20050,20000,20050,20000,1797
20240517,143600,26676538980,20000,20050,20050,20000,418
20240517,143500,26668161480,20000,20100,20100,20000,1447
20240517,143400,26639150780,20100,20050,20100,20000,3010
20240517,143300,26578775130,20050,20000,20050,20000,1268
20240517,143200,26553355180,20000,20000,20050,20000,524
20240517,143100,26542864230,20000,19980,20000,19960,1459
20240517,143000,26513694390,19960,19960,19990,19960,713
20240517,142900,26499460050,19960,19940,19960,19910,1943
20240517,142800,26460699490,19940,19920,19940,19910,1470
20240517,142700,26431406120,19940,19970,19970,19920,2193
20240517,142600,26387655500,19990,19990,19990,19960,403
20240517,142500,26379600350,19990,20000,20050,19950,5310
20240517,142400,26273455090,20000,20000,20050,20000,1010
20240517,142300,26253238540,20050,20050,20050,20000,739
20240517,142200,26238421690,20050,20050,20050,20000,472
20240517,142100,26228958240,20050,20050,20050,20000,214
20240517,142000,26224668890,20050,20050,20050,20000,2385
20240517,141900,26176875390,20050,20050,20050,20000,2030
20240517,141800,26136213040,20050,20000,20050,19990,1779
20240517,141700,26100591070,20000,20050,20050,20000,638
20240517,141600,26087823470,20050,20050,20050,20000,455
20240517,141500,26078714920,20000,20000,20050,20000,3651
20240517,141400,26005623020,20000,19970,20050,19970,6039
20240517,141300,25884901490,19950,19960,19960,19940,1958
20240517,141200,25845835770,19960,19960,19970,19950,1771
20240517,141100,25810492130,19960,19960,19970,19950,1169
20240517,141000,25787161910,19960,19950,19970,19940,2163
20240517,140900,25743982240,19940,19930,19950,19930,93
20240517,140800,25742127840,19950,19920,19950,19920,1482
20240517,140700,25712585180,19920,19930,19930,19920,956
20240517,140600,25693540050,19930,19950,19960,19930,1527
20240517,140500,25663085150,19950,19890,19950,19890,1971
20240517,140400,25623831650,19880,19880,19890,19870,248
20240517,140300,25618901900,19880,19870,19890,19860,525
20240517,140200,25608466610,19860,19840,19870,19840,751
20240517,140100,25593553600,19820,19830,19830,19820,342
20240517,140000,25586772730,19830,19870,19870,19830,648
20240517,135900,25573910960,19870,19830,19870,19830,3634
20240517,135800,25501812000,19800,19800,19800,19780,141
20240517,135700,25499020980,19830,19790,19840,19760,658
20240517,135600,25485994880,19790,19780,19790,19740,394
20240517,135500,25478208760,19770,19750,19770,19730,1239
20240517,135400,25453747240,19750,19740,19780,19740,609
20240517,135300,25441719530,19750,19760,19760,19750,1711
20240517,135200,25407926300,19760,19750,19780,19750,423
20240517,135100,25399567850,19740,19750,19750,19740,340
20240517,135000,25392853760,19750,19810,19810,19750,1120
20240517,134900,25370709340,19810,19880,19880,19800,815
20240517,134800,25354553300,19880,19880,19880,19830,439
20240517,134700,25345836780,19880,19830,19880,19830,474
20240517,134600,25336433380,19830,19820,19830,19810,529
20240517,134500,25325946200,19820,19820,19820,19800,210
20240517,134400,25321784510,19820,19810,19820,19810,328
20240517,134300,25315284700,19810,19780,19810,19780,622
20240517,134200,25302969360,19780,19780,19780,19770,245
20240517,134100,25298124910,19780,19780,19780,19780,69
20240517,134000,25296760090,19770,19770,19790,19770,205
20240517,133900,25292706320,19770,19760,19770,19740,122
20240517,133800,25290296320,19760,19720,19760,19720,244
20240517,133700,25285477610,19730,19740,19750,19720,1349
20240517,133600,25258856050,19730,19740,19740,19730,413
20240517,133500,25250705830,19750,19760,19760,19740,294
20240517,133400,25244899500,19760,19740,19760,19740,237
20240517,133300,25240219090,19740,19760,19760,19730,320
20240517,133200,25233902230,19740,19740,19750,19740,416
20240517,133100,25225688590,19740,19750,19760,19700,3040
20240517,133000,25165718630,19760,19760,19770,19760,822
20240517,132900,25149472410,19770,19810,19820,19770,1751
20240517,132800,25114815800,19820,19830,19830,19790,924
20240517,132700,25096514690,19830,19860,19870,19800,1256
20240517,132600,25071609870,19860,19920,19930,19860,2214
20240517,132500,25027570530,19930,19950,19950,19910,916
20240517,132400,25009303140,19950,19910,19950,19900,1222
20240517,132300,24984959860,19900,19880,19910,19860,2168
20240517,132200,24941832470,19880,19860,19880,19850,1738
20240517,132100,24907305640,19860,19820,19860,19810,224
20240517,132000,24902861600,19820,19820,19820,19810,418
20240517,131900,24894579740,19820,19820,19820,19820,60
20240517,131800,24893390540,19830,19810,19830,19810,324
20240517,131700,24886970130,19810,19820,19830,19810,133
20240517,131600,24884333850,19800,19770,19800,19760,691
20240517,131500,24870666430,19770,19780,19790,19770,157
20240517,131400,24867561010,19780,19710,19780,19700,2053
20240517,131300,24827072400,19710,19720,19720,19710,648
20240517,131200,24814300140,19700,19740,19740,19700,3789
20240517,131100,24739595360,19740,19730,19740,19730,401
20240517,131000,24731682010,19730,19750,19750,19730,875
20240517,130900,24714411780,19740,19730,19740,19730,1624
20240517,130800,24682360910,19740,19740,19740,19730,1715
20240517,130700,24648510560,19740,19760,19770,19740,2850
20240517,130600,24592216970,19760,19780,19780,19760,1522
20240517,130500,24562124350,19770,19770,19780,19770,596
20240517,130400,24550340140,19770,19770,19770,19760,701
20240517,130300,24536484080,19770,19790,19790,19770,243
20240517,130200,24531678210,19790,19800,19800,19770,124
20240517,130100,24529224250,19800,19800,19800,19760,1272
20240517,130000,24504078830,19800,19750,19800,19750,287
20240517,125900,24498408420,19810,19840,19840,19760,1513
20240517,125800,24468483850,19840,19800,19840,19790,100
20240517,125700,24466503820,19800,19880,19880,19790,805
20240517,125600,24450565530,19890,19850,19890,19790,487
20240517,125500,24440904550,19850,19740,19850,19730,5877
20240517,125400,24324691630,19740,19810,19810,19740,4011
20240517,125300,24245340110,19800,19830,19850,19800,3254
20240517,125200,24180848510,19820,19850,19850,19820,1056
20240517,125100,24159907570,19850,19850,19860,19830,255
20240517,125000,24154847200,19850,19870,19930,19850,1424
20240517,124900,24126555270,19930,19860,19940,19860,111
20240517,124800,24124346690,19860,19900,19960,19860,586
20240517,124700,24112666510,19900,19900,19900,19850,211
20240517,124600,24108470360,19850,19900,19900,19840,5387
20240517,124500,24001558600,19900,19850,19900,19850,205
20240517,124400,23997488500,19900,19840,19960,19810,3029
20240517,124300,23937378890,19820,19810,19840,19810,272
20240517,124200,23931988060,19810,19850,19850,19810,1431
20240517,124100,23903611290,19850,19890,19890,19850,2057
20240517,124000,23862737320,19900,19920,19920,19890,781
20240517,123900,23847198400,19950,19960,19960,19900,2280
20240517,123800,23801805310,19960,19960,19970,19920,163
20240517,123700,23798553830,19920,19910,19960,19910,389
20240517,123600,23790804060,19910,19960,19960,19900,1984
20240517,123500,23751293190,19920,19980,19980,19920,474
20240517,123400,23741841070,19980,19920,19980,19920,65
20240517,123300,23740542730,19970,19980,19980,19920,516
20240517,123200,23730261330,19980,19930,19990,19920,1707
20240517,123100,23696246920,19930,19950,19990,19910,1805
20240517,123000,23660258380,20000,20000,20000,19950,1842
20240517,122900,23623444150,19990,20050,20050,19990,354
20240517,122800,23616362950,20050,20000,20050,20000,316
20240517,122700,23610039650,20050,20050,20050,20000,280
20240517,122600,23604438150,20000,20050,20050,19990,2303
20240517,122500,23558287780,20050,20000,20050,19980,411
20240517,122400,23550064870,20000,19930,20050,19930,4062
20240517,122300,23468872950,19940,19940,19940,19930,247
20240517,122200,23463948600,19950,19930,19950,19930,174
20240517,122100,23460479400,19930,19930,19950,19920,282
20240517,122000,23454859000,19930,19970,19970,19930,159
20240517,121900,23451689630,19940,19970,19970,19940,1446
20240517,121800,23422820280,19970,19970,19980,19970,143
20240517,121700,23419963530,19980,19970,19980,19970,255
20240517,121600,23414870160,19980,19930,19980,19930,271
20240517,121500,23409460700,19940,19900,19980,19900,283
20240517,121400,23403823700,19900,19900,19900,19870,2424
20240517,121300,23355618940,19890,19900,19900,19890,326
20240517,121200,23349131850,19900,19890,19900,19840,996
20240517,121100,23329349530,19900,19900,19930,19900,230
20240517,121000,23324772410,19930,19900,19930,19890,234
20240517,120900,23320114850,19930,19930,19930,19900,514
20240517,120800,23309876310,19920,19910,19920,19910,64
20240517,120700,23308601470,19900,19990,20000,19890,182
20240517,120600,23304963660,19980,19890,19990,19880,1457
20240517,120500,23275921910,19880,19980,19990,19880,4325
20240517,120400,23189680950,19980,19980,20000,19970,952
20240517,120300,23170659560,19980,19990,20000,19950,2271
20240517,120200,23125250710,19990,19920,19990,19890,1444
20240517,120100,23096422540,19890,19870,19930,19860,737
20240517,120000,23081757620,19860,19840,19890,19830,967
20240517,115900,23062557040,19830,19850,19860,19820,2752
20240517,115800,23007942630,19850,19910,19930,19850,1881
20240517,115700,22970570150,19910,19880,19930,19860,2610
20240517,115600,22918669630,19870,19930,19930,19870,3264
20240517,115500,22853742220,19920,19950,19950,19900,4560
20240517,115400,22762938890,19950,19980,19980,19950,619
20240517,115300,22750584460,19980,19960,19980,19950,599
20240517,115200,22738632080,19960,19990,19990,19940,699
20240517,115100,22724677160,19990,19910,19990,19900,1068
20240517,115000,22703394560,19900,19980,19980,19900,9832
20240517,114900,22507418940,19980,20000,20000,19970,2852
20240517,114800,22450421170,19990,20050,20050,19990,2028
20240517,114700,22409864530,20000,20100,20100,20000,2667
20240517,114600,22356434280,20100,20050,20100,20050,198
20240517,114500,22352463930,20100,20000,20100,20000,954
20240517,114400,22333349980,20050,20050,20050,20000,321
20240517,114300,22326916980,20100,20000,20100,20000,1289
20240517,114200,22301094530,20000,20000,20050,20000,1281
20240517,114100,22275470730,20050,20000,20050,20000,629
20240517,114000,22262880730,20000,20050,20100,20000,1092
20240517,113900,22241003030,20050,20100,20100,20050,858
20240517,113800,22223790830,20100,20100,20150,20050,2019
20240517,113700,22183288480,20100,20100,20100,20050,1478
20240517,113600,22153580730,20100,20050,20150,20050,1419
20240517,113500,22125058480,20050,20050,20100,20000,3375
20240517,113400,22057444130,20100,20050,20100,20050,170
20240517,113300,22054034030,20100,20050,20100,20000,3812
20240517,113200,21977594080,20100,20100,20100,20050,378
20240517,113100,21970003130,20100,20100,20150,20100,1519
20240517,113000,21939470430,20100,20100,20200,20100,1081
20240517,112900,21917704680,20200,20200,20250,20050,6720
20240517,112800,21782309030,20200,20200,20250,20200,2023
20240517,112700,21741428630,20200,20300,20300,20200,2302
20240517,112600,21694809530,20300,20250,20300,20250,939
20240517,112500,21675775580,20250,20250,20300,20200,4203
20240517,112400,21590705780,20200,20250,20300,20150,3711
20240517,112300,21515619630,20250,20200,20250,20200,1613
20240517,112200,21483035180,20200,20200,20250,20200,461
20240517,112100,21473722530,20200,20250,20250,20200,2330
20240517,112000,21426541680,20250,20250,20300,20200,3518
20240517,111900,21355326980,20150,20050,20250,20050,4761
20240517,111800,21259287780,20050,20100,20150,20000,3163
20240517,111700,21195830980,20100,20050,20100,20000,1333
20240517,111600,21169123180,20100,20100,20100,20050,38
20240517,111500,21168360480,20000,20000,20100,19990,6108
20240517,111400,21046185300,20000,20100,20100,20000,936
20240517,111300,21027416200,20100,20050,20100,20050,570
20240517,111200,21015965800,20000,20050,20100,20000,735
20240517,111100,21001223150,20150,20050,20150,20000,3475
20240517,111000,20931644400,20050,20200,20200,20000,13832
20240517,110900,20653358050,20150,20150,20250,20150,450
20240517,110800,20644269150,20200,20250,20250,20200,2232
20240517,110700,20599150750,20250,20300,20300,20200,6203
20240517,110600,20473671450,20250,20250,20250,20200,4958
20240517,110500,20373292900,20250,20250,20250,20200,941
20240517,110400,20354271550,20200,20250,20300,20200,2060
20240517,110300,20312617850,20250,20200,20300,20200,2273
20240517,110200,20266538550,20200,20200,20250,20150,1285
20240517,110100,20240604900,20150,20200,20250,20150,2360
20240517,110000,20193030750,20250,20300,20300,20250,2621
20240517,105900,20139943250,20250,20200,20300,20200,6347
20240517,105800,20011244000,20200,20200,20250,20150,2772
20240517,105700,19955243850,20100,20300,20350,20000,7059
20240517,105600,19812834100,20300,20200,20300,20200,8627
20240517,105500,19637966000,20200,20150,20200,20100,4346
20240517,105400,19550253550,20150,20050,20150,20000,2217
20240517,105300,19505689950,20000,19960,20050,19960,2051
20240517,105200,19464701170,19970,19990,20000,19970,2251
20240517,105100,19419721980,19990,19990,19990,19980,1422
20240517,105000,19391302160,20000,20050,20050,19990,1484
20240517,104900,19361616530,20050,19990,20050,19990,1409
20240517,104800,19333414380,19990,19970,19990,19960,2175
20240517,104700,19289974570,19970,20000,20000,19970,1700
20240517,104600,19256016630,19990,20000,20050,19970,3390
20240517,104500,19188232210,20000,20050,20100,19990,791
20240517,104400,19172403900,20100,20050,20100,19980,6186
20240517,104300,19048582510,20050,20050,20100,20000,2338
20240517,104200,19001737260,20100,20150,20150,20050,993
20240517,104100,18981761810,20150,20150,20150,20100,1676
20240517,104000,18948016260,20150,20150,20150,20050,2119
20240517,103900,18905412460,20150,20000,20150,19990,3289
20240517,103800,18839441220,19990,19990,20000,19990,3002
20240517,103700,18779417080,20000,20050,20050,19990,3574
20240517,103600,18707954040,20000,20050,20050,19990,7146
20240517,103500,18565030590,20000,20050,20050,20000,2791
20240517,103400,18509132340,20050,20050,20100,20050,1404
20240517,103300,18480976590,20050,20050,20150,20050,5543
20240517,103200,18369799740,20050,20200,20200,20050,3771
20240517,103100,18293958090,20200,20050,20200,20000,9974
20240517,103000,18093583390,20050,20150,20200,20050,11366
20240517,102900,17865112790,20150,20200,20250,20150,4960
20240517,102800,17764955490,20200,20350,20400,20150,6080
20240517,102700,17641807740,20350,20250,20400,20200,5517
20240517,102600,17529905640,20200,20400,20400,20150,12861
20240517,102500,17269143990,20400,20350,20400,20350,6041
20240517,102400,17146071590,20400,20400,20400,20300,13432
20240517,102300,16872495790,20350,20150,20400,20100,17848
20240517,102200,16510210040,20100,20400,20400,20100,16558
20240517,102100,16175121390,20300,20550,20600,20300,46556
20240517,102000,15220736640,20550,20400,20550,20300,53493
20240517,101900,14125401790,20400,20200,20450,20100,29221
20240517,101800,13531566040,20150,20100,20200,20100,8108
20240517,101700,13368125590,20100,20100,20150,20050,4447
20240517,101600,13278695040,20050,20200,20250,20050,13168
20240517,101500,13013114740,20200,20200,20200,20100,11227
20240517,101400,12786672190,20200,20100,20200,20100,7964
20240517,101300,12626270640,20150,20050,20150,20000,8193
20240517,101200,12461886640,20050,20000,20100,20000,6155
20240517,101100,12338475090,20050,20000,20050,19990,5010
20240517,101000,12238135720,20000,20100,20150,19990,9791
20240517,100900,12041994550,20050,20150,20200,20000,22236
20240517,100800,11594365450,20100,19970,20150,19960,41947
20240517,100700,10753396870,19970,19910,19970,19900,7178
20240517,100600,10610295780,19910,19910,19920,19860,3315
20240517,100500,10544381740,19920,19930,19970,19840,8902
20240517,100400,10367154740,19930,19660,19930,19660,9446
20240517,100300,10179868020,19680,19660,19680,19640,300
20240517,100200,10173969080,19660,19640,19660,19630,748
20240517,100100,10159281830,19630,19650,19650,19620,2520
20240517,100000,10109813160,19640,19670,19670,19630,2438
20240517,095900,10061928450,19650,19660,19670,19640,1415
20240517,095800,10034116050,19660,19660,19660,19640,1317
20240517,095700,10008236060,19660,19690,19690,19660,384
20240517,095600,10000682000,19690,19690,19710,19690,741
20240517,095500,9986085970,19690,19690,19690,19640,424
20240517,095400,9977744500,19690,19730,19730,19630,3206
20240517,095300,9914614050,19730,19720,19730,19720,668
20240517,095200,9901438250,19720,19730,19740,19720,623
20240517,095100,9889147770,19720,19650,19720,19630,1665
20240517,095000,9856381930,19650,19670,19670,19630,2059
20240517,094900,9815952370,19660,19630,19670,19630,520
20240517,094800,9805741060,19630,19670,19680,19630,6970
20240517,094700,9668801080,19680,19740,19740,19680,3033
20240517,094600,9609057310,19740,19720,19740,19670,873
20240517,094500,9591858330,19680,19650,19730,19640,4612
20240517,094400,9501078140,19650,19660,19670,19640,1145
20240517,094300,9478571450,19670,19720,19720,19620,7811
20240517,094200,9324763070,19720,19720,19730,19700,3017
20240517,094100,9265287330,19720,19750,19760,19710,2018
20240517,094000,9225455730,19750,19830,19840,19750,7269
20240517,093900,9081660100,19840,19840,19890,19830,3886
20240517,093800,9004454170,19900,19800,19910,19790,14665
20240517,093700,8712798960,19790,19690,19900,19690,9220
20240517,093600,8530474530,19690,19730,19730,19680,1624
20240517,093500,8498479030,19730,19690,19740,19680,1671
20240517,093400,8465536200,19690,19670,19700,19650,674
20240517,093300,8452275870,19670,19610,19670,19600,1845
20240517,093200,8416083530,19600,19690,19720,19600,6820
20240517,093100,8282024680,19690,19600,19700,19590,5689
20240517,093000,8170340710,19600,19610,19640,19600,5925
20240517,092900,8054164260,19620,19620,19650,19580,9390
20240517,092800,7870004270,19620,19720,19730,19610,11692
20240517,092700,7640204190,19730,19780,19800,19710,4637
20240517,092600,7548645060,19750,19750,19800,19650,14874
20240517,092500,7255331110,19740,19920,19920,19740,16182
20240517,092400,6934312920,19920,19970,20100,19920,19023
20240517,092300,6553483370,19980,19830,19990,19830,13278
20240517,092200,6288922360,19830,19940,19950,19820,19496
20240517,092100,5901471340,19950,20000,20050,19920,15163
20240517,092000,5598450680,20000,20200,20250,19950,34703
20240517,091900,4901895790,20200,19960,20250,19950,39981
20240517,091800,4099816600,19960,19820,20000,19740,51063
20240517,091700,3083475130,19830,19830,19840,19730,26935
20240517,091600,2550351920,19840,19680,19900,19640,46069
20240517,091500,1637680340,19700,19290,19700,19290,28422
20240517,091400,1083919920,19290,19290,19320,19230,5081
20240517,091300,985909350,19290,19120,19320,19110,4217
20240517,091200,904756050,19110,19090,19160,19080,1393
20240517,091100,878116890,19090,19000,19100,19000,1063
20240517,091000,857886590,19010,18910,19040,18890,4321
20240517,090900,775987060,18910,18900,18990,18890,2145
20240517,090800,735453820,18900,19010,19010,18900,3872
20240517,090700,662244420,18920,18940,19100,18900,9512
20240517,090600,482203130,18950,18970,18970,18930,1394
20240517,090500,455799240,18930,18980,19010,18920,3073
20240517,090400,397544340,18980,19010,19110,18980,4074
20240517,090300,320158270,19010,19180,19180,18990,2890
20240517,090200,265000320,19180,19090,19180,19090,1726
20240517,090100,231951010,19090,19000,19090,18970,4639
20240517,090000,143771450,19000,19120,19140,19000,7507