KissMeData/034020/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191700,44935875340,16550,16550,16550,16550,65577
20240503,191600,44935875340,16550,16550,16550,16550,0
20240503,191500,44935875340,16550,16550,16550,16550,0
20240503,191400,44935875340,16550,16550,16550,16550,0
20240503,191300,44935875340,16550,16550,16550,16550,0
20240503,191200,44935875340,16550,16550,16550,16550,0
20240503,191100,44935875340,16550,16550,16550,16550,0
20240503,191000,44935875340,16550,16550,16550,16550,0
20240503,190900,44935875340,16550,16550,16550,16550,0
20240503,190800,44935875340,16550,16550,16550,16550,0
20240503,190700,44935875340,16550,16550,16550,16550,0
20240503,190600,44935875340,16550,16550,16550,16550,0
20240503,190500,44935875340,16550,16550,16550,16550,0
20240503,190400,44935875340,16550,16550,16550,16550,0
20240503,190300,44935875340,16550,16550,16550,16550,0
20240503,190200,44935875340,16550,16550,16550,16550,0
20240503,190100,44935875340,16550,16550,16550,16550,0
20240503,190000,44935875340,16550,16550,16550,16550,0
20240503,185900,44935875340,16550,16550,16550,16550,0
20240503,185800,44935875340,16550,16550,16550,16550,0
20240503,185700,44935875340,16550,16550,16550,16550,0
20240503,185600,44935875340,16550,16550,16550,16550,0
20240503,185500,44935875340,16550,16550,16550,16550,0
20240503,185400,44935875340,16550,16550,16550,16550,0
20240503,185300,44935875340,16550,16550,16550,16550,0
20240503,185200,44935875340,16550,16550,16550,16550,0
20240503,185100,44935875340,16550,16550,16550,16550,0
20240503,185000,44935875340,16550,16550,16550,16550,0
20240503,184900,44935875340,16550,16550,16550,16550,0
20240503,184800,44935875340,16550,16550,16550,16550,0
20240503,184700,44935875340,16550,16550,16550,16550,65577
20240503,184600,44935875340,16550,16550,16550,16550,0
20240503,184500,44935875340,16550,16550,16550,16550,0
20240503,184400,44935875340,16550,16550,16550,16550,0
20240503,184300,44935875340,16550,16550,16550,16550,0
20240503,184200,44935875340,16550,16550,16550,16550,0
20240503,184100,44935875340,16550,16550,16550,16550,0
20240503,184000,44935875340,16550,16550,16550,16550,0
20240503,183900,44935875340,16550,16550,16550,16550,0
20240503,183800,44935875340,16550,16550,16550,16550,0
20240503,183700,44935875340,16550,16550,16550,16550,0
20240503,183600,44935875340,16550,16550,16550,16550,0
20240503,183500,44935875340,16550,16550,16550,16550,0
20240503,183400,44935875340,16550,16550,16550,16550,0
20240503,183300,44935875340,16550,16550,16550,16550,0
20240503,183200,44935875340,16550,16550,16550,16550,0
20240503,183100,44935875340,16550,16550,16550,16550,0
20240503,183000,44935875340,16550,16550,16550,16550,0
20240503,182900,44935875340,16550,16550,16550,16550,0
20240503,182800,44935875340,16550,16550,16550,16550,0
20240503,182700,44935875340,16550,16550,16550,16550,0
20240503,182600,44935875340,16550,16550,16550,16550,0
20240503,182500,44935875340,16550,16550,16550,16550,0
20240503,182400,44935875340,16550,16550,16550,16550,0
20240503,182300,44935875340,16550,16550,16550,16550,0
20240503,182200,44935875340,16550,16550,16550,16550,0
20240503,182100,44935875340,16550,16550,16550,16550,0
20240503,182000,44935875340,16550,16550,16550,16550,0
20240503,181900,44935875340,16550,16550,16550,16550,0
20240503,181800,44935875340,16550,16550,16550,16550,0
20240503,181700,44935875340,16550,16550,16550,16550,65577
20240503,181600,44935875340,16550,16550,16550,16550,0
20240503,181500,44935875340,16550,16550,16550,16550,0
20240503,181400,44935875340,16550,16550,16550,16550,0
20240503,181300,44935875340,16550,16550,16550,16550,0
20240503,181200,44935875340,16550,16550,16550,16550,0
20240503,181100,44935875340,16550,16550,16550,16550,0
20240503,181000,44935875340,16550,16550,16550,16550,0
20240503,180900,44935875340,16550,16550,16550,16550,0
20240503,180800,44935875340,16550,16550,16550,16550,0
20240503,180700,44935875340,16550,16550,16550,16550,0
20240503,180600,44935875340,16550,16550,16550,16550,0
20240503,180500,44935875340,16550,16550,16550,16550,0
20240503,180400,44935875340,16550,16550,16550,16550,0
20240503,180300,44935875340,16550,16550,16550,16550,0
20240503,180200,44935875340,16550,16550,16550,16550,0
20240503,180100,44935875340,16550,16550,16550,16550,0
20240503,180000,44935875340,16550,16550,16550,16550,0
20240503,175900,44935875340,16550,16550,16550,16550,0
20240503,175800,44935875340,16550,16550,16550,16550,0
20240503,175700,44935875340,16550,16550,16550,16550,0
20240503,175600,44935875340,16550,16550,16550,16550,0
20240503,175500,44935875340,16550,16550,16550,16550,0
20240503,175400,44935875340,16550,16550,16550,16550,0
20240503,175300,44935875340,16550,16550,16550,16550,0
20240503,175200,44935875340,16550,16550,16550,16550,0
20240503,175100,44935875340,16550,16550,16550,16550,0
20240503,175000,44935875340,16550,16550,16550,16550,0
20240503,174900,44935875340,16550,16550,16550,16550,0
20240503,174800,44935875340,16550,16550,16550,16550,0
20240503,174700,44935875340,16550,16550,16550,16550,65577
20240503,174600,44935875340,16550,16550,16550,16550,0
20240503,174500,44935875340,16550,16550,16550,16550,0
20240503,174400,44935875340,16550,16550,16550,16550,0
20240503,174300,44935875340,16550,16550,16550,16550,0
20240503,174200,44935875340,16550,16550,16550,16550,0
20240503,174100,44935875340,16550,16550,16550,16550,0
20240503,174000,44935875340,16550,16550,16550,16550,0
20240503,173900,44935875340,16550,16550,16550,16550,0
20240503,173800,44935875340,16550,16550,16550,16550,0
20240503,173700,44935875340,16550,16550,16550,16550,0
20240503,173600,44935875340,16550,16550,16550,16550,0
20240503,173500,44935875340,16550,16550,16550,16550,0
20240503,173400,44935875340,16550,16550,16550,16550,0
20240503,173300,44935875340,16550,16550,16550,16550,0
20240503,173200,44935875340,16550,16550,16550,16550,0
20240503,173100,44935875340,16550,16550,16550,16550,0
20240503,173000,44935875340,16550,16550,16550,16550,0
20240503,172900,44935875340,16550,16550,16550,16550,0
20240503,172800,44935875340,16550,16550,16550,16550,0
20240503,172700,44935875340,16550,16550,16550,16550,0
20240503,172600,44935875340,16550,16550,16550,16550,0
20240503,172500,44935875340,16550,16550,16550,16550,0
20240503,172400,44935875340,16550,16550,16550,16550,0
20240503,172300,44935875340,16550,16550,16550,16550,0
20240503,172200,44935875340,16550,16550,16550,16550,0
20240503,172100,44935875340,16550,16550,16550,16550,0
20240503,172000,44935875340,16550,16550,16550,16550,0
20240503,171900,44935875340,16550,16550,16550,16550,0
20240503,171800,44935875340,16550,16550,16550,16550,0
20240503,171700,44935875340,16550,16550,16550,16550,65577
20240503,171600,44935875340,16550,16550,16550,16550,0
20240503,171500,44935875340,16550,16550,16550,16550,0
20240503,171400,44935875340,16550,16550,16550,16550,0
20240503,171300,44935875340,16550,16550,16550,16550,0
20240503,171200,44935875340,16550,16550,16550,16550,0
20240503,171100,44935875340,16550,16550,16550,16550,0
20240503,171000,44935875340,16550,16550,16550,16550,0
20240503,170900,44935875340,16550,16550,16550,16550,0
20240503,170800,44935875340,16550,16550,16550,16550,0
20240503,170700,44935875340,16550,16550,16550,16550,0
20240503,170600,44935875340,16550,16550,16550,16550,0
20240503,170500,44935875340,16550,16550,16550,16550,0
20240503,170400,44935875340,16550,16550,16550,16550,0
20240503,170300,44935875340,16550,16550,16550,16550,0
20240503,170200,44935875340,16550,16550,16550,16550,0
20240503,170100,44935875340,16550,16550,16550,16550,0
20240503,170000,44935875340,16550,16550,16550,16550,0
20240503,165900,44935875340,16550,16550,16550,16550,0
20240503,165800,44935875340,16550,16550,16550,16550,0
20240503,165700,44935875340,16550,16550,16550,16550,0
20240503,165600,44935875340,16550,16550,16550,16550,0
20240503,165500,44935875340,16550,16550,16550,16550,0
20240503,165400,44935875340,16550,16550,16550,16550,0
20240503,165300,44935875340,16550,16550,16550,16550,0
20240503,165200,44935875340,16550,16550,16550,16550,0
20240503,165100,44935875340,16550,16550,16550,16550,0
20240503,165000,44935875340,16550,16550,16550,16550,0
20240503,164900,44935875340,16550,16550,16550,16550,0
20240503,164800,44935875340,16550,16550,16550,16550,0
20240503,164700,44935875340,16550,16550,16550,16550,65577
20240503,164600,44935875340,16550,16550,16550,16550,0
20240503,164500,44935875340,16550,16550,16550,16550,0
20240503,164400,44935875340,16550,16550,16550,16550,0
20240503,164300,44935875340,16550,16550,16550,16550,0
20240503,164200,44935875340,16550,16550,16550,16550,0
20240503,164100,44935875340,16550,16550,16550,16550,0
20240503,164000,44935875340,16550,16550,16550,16550,0
20240503,163900,44935875340,16550,16550,16550,16550,0
20240503,163800,44935875340,16550,16550,16550,16550,0
20240503,163700,44935875340,16550,16550,16550,16550,0
20240503,163600,44935875340,16550,16550,16550,16550,0
20240503,163500,44935875340,16550,16550,16550,16550,0
20240503,163400,44935875340,16550,16550,16550,16550,0
20240503,163300,44935875340,16550,16550,16550,16550,0
20240503,163200,44935875340,16550,16550,16550,16550,0
20240503,163100,44935875340,16550,16550,16550,16550,0
20240503,163000,44935875340,16550,16550,16550,16550,0
20240503,162900,44935875340,16550,16550,16550,16550,0
20240503,162800,44935875340,16550,16550,16550,16550,0
20240503,162700,44935875340,16550,16550,16550,16550,0
20240503,162600,44935875340,16550,16550,16550,16550,0
20240503,162500,44935875340,16550,16550,16550,16550,0
20240503,162400,44935875340,16550,16550,16550,16550,0
20240503,162300,44935875340,16550,16550,16550,16550,0
20240503,162200,44935875340,16550,16550,16550,16550,0
20240503,162100,44935875340,16550,16550,16550,16550,0
20240503,162000,44935875340,16550,16550,16550,16550,0
20240503,161900,44935875340,16550,16550,16550,16550,0
20240503,161800,44935875340,16550,16550,16550,16550,0
20240503,161700,44935875340,16550,16550,16550,16550,65577
20240503,161600,44935875340,16550,16550,16550,16550,0
20240503,161500,44935875340,16550,16550,16550,16550,0
20240503,161400,44935875340,16550,16550,16550,16550,0
20240503,161300,44935875340,16550,16550,16550,16550,0
20240503,161200,44935875340,16550,16550,16550,16550,0
20240503,161100,44935875340,16550,16550,16550,16550,0
20240503,161000,44935875340,16550,16550,16550,16550,0
20240503,160900,44935875340,16550,16550,16550,16550,0
20240503,160800,44935875340,16550,16550,16550,16550,0
20240503,160700,44935875340,16550,16550,16550,16550,0
20240503,160600,44935875340,16550,16550,16550,16550,0
20240503,160500,44935875340,16550,16550,16550,16550,0
20240503,160400,44935875340,16550,16550,16550,16550,0
20240503,160300,44935875340,16550,16550,16550,16550,0
20240503,160200,44935875340,16550,16550,16550,16550,0
20240503,160100,44935875340,16550,16550,16550,16550,0
20240503,160000,44935875340,16550,16550,16550,16550,0
20240503,155900,44935875340,16550,16550,16550,16550,0
20240503,155800,44935875340,16550,16550,16550,16550,0
20240503,155700,44935875340,16550,16550,16550,16550,0
20240503,155600,44935875340,16550,16550,16550,16550,0
20240503,155500,44935875340,16550,16550,16550,16550,0
20240503,155400,44935875340,16550,16550,16550,16550,0
20240503,155300,44935875340,16550,16550,16550,16550,0
20240503,155200,44935875340,16550,16550,16550,16550,0
20240503,155100,44935875340,16550,16550,16550,16550,0
20240503,155000,44935875340,16550,16550,16550,16550,0
20240503,154900,44935875340,16550,16550,16550,16550,0
20240503,154800,44935875340,16550,16550,16550,16550,0
20240503,154700,44935875340,16550,16550,16550,16550,65577
20240503,154600,44935875340,16550,16550,16550,16550,0
20240503,154500,44935875340,16550,16550,16550,16550,0
20240503,154400,44935875340,16550,16550,16550,16550,0
20240503,154300,44935875340,16550,16550,16550,16550,0
20240503,154200,44935875340,16550,16550,16550,16550,0
20240503,154100,44935875340,16550,16550,16550,16550,0
20240503,154000,44935875340,16550,16550,16550,16550,0
20240503,153900,44935875340,16550,16550,16550,16550,0
20240503,153800,44935875340,16550,16550,16550,16550,0
20240503,153700,44935875340,16550,16550,16550,16550,0
20240503,153600,44935875340,16550,16550,16550,16550,0
20240503,153500,44935875340,16550,16550,16550,16550,0
20240503,153400,44935875340,16550,16550,16550,16550,0
20240503,153300,44935875340,16550,16550,16550,16550,0
20240503,153200,44935875340,16550,16550,16550,16550,0
20240503,153100,44935875340,16550,16550,16550,16550,0
20240503,153000,44935875340,16550,16550,16550,16550,65577
20240503,152900,43850575990,16560,16560,16560,16560,0
20240503,152800,43850575990,16560,16560,16560,16560,0
20240503,152700,43850575990,16560,16560,16560,16560,0
20240503,152600,43850575990,16560,16560,16560,16560,0
20240503,152500,43850575990,16560,16560,16560,16560,0
20240503,152400,43850575990,16560,16560,16560,16560,0
20240503,152300,43850575990,16560,16560,16560,16560,0
20240503,152200,43850575990,16560,16560,16560,16560,0
20240503,152100,43850575990,16560,16560,16560,16560,0
20240503,152000,43850575990,16560,16560,16560,16560,0
20240503,151900,43850575990,16560,16570,16570,16550,20382
20240503,151800,43513091690,16570,16560,16570,16560,5246
20240503,151700,43426200320,16570,16560,16570,16550,9904
20240503,151600,43262189310,16570,16560,16570,16560,6430
20240503,151500,43155693960,16560,16560,16570,16560,2418
20240503,151400,43115640220,16560,16560,16570,16560,5282
20240503,151300,43028160810,16560,16550,16570,16550,10118
20240503,151200,42860562410,16560,16540,16560,16530,17961
20240503,151100,42563394710,16530,16530,16540,16530,4550
20240503,151000,42488176880,16530,16530,16540,16530,4740
20240503,150900,42409817690,16540,16540,16550,16530,5738
20240503,150800,42314912500,16540,16530,16550,16520,7806
20240503,150700,42185822970,16520,16530,16540,16520,9588
20240503,150600,42027320560,16540,16550,16550,16530,12994
20240503,150500,41812395220,16550,16550,16550,16540,2441
20240503,150400,41772005870,16550,16550,16560,16540,11331
20240503,150300,41584479210,16560,16560,16570,16550,4270
20240503,150200,41513764110,16560,16570,16570,16560,4867
20240503,150100,41433147880,16560,16560,16570,16550,5647
20240503,150000,41339625890,16560,16550,16570,16550,2801
20240503,145900,41293242530,16560,16550,16570,16550,2681
20240503,145800,41248851780,16550,16560,16570,16550,3304
20240503,145700,41194126270,16560,16570,16570,16550,3596
20240503,145600,41134564780,16560,16560,16570,16550,6972
20240503,145500,41019102520,16560,16570,16570,16560,2069
20240503,145400,40984824440,16560,16560,16570,16550,2784
20240503,145300,40938720960,16570,16560,16570,16550,6898
20240503,145200,40824466590,16570,16560,16570,16550,11265
20240503,145100,40637809290,16560,16560,16560,16550,5946
20240503,145000,40539350530,16560,16550,16570,16550,4776
20240503,144900,40460265080,16550,16540,16560,16540,3251
20240503,144800,40406447730,16540,16540,16560,16540,5931
20240503,144700,40308328480,16540,16550,16560,16540,2571
20240503,144600,40265769460,16560,16550,16560,16550,7333
20240503,144500,40144389740,16550,16550,16560,16550,2440
20240503,144400,40103990490,16550,16550,16560,16550,7467
20240503,144300,39980347110,16550,16550,16560,16540,6694
20240503,144200,39869561730,16550,16540,16550,16540,3983
20240503,144100,39803649330,16540,16550,16550,16540,2784
20240503,144000,39757585490,16540,16530,16550,16530,3078
20240503,143900,39706673420,16530,16540,16560,16530,8217
20240503,143800,39570726240,16560,16550,16560,16540,14389
20240503,143700,39332589140,16550,16530,16550,16530,2508
20240503,143600,39291107760,16540,16530,16540,16530,7029
20240503,143500,39174878090,16540,16530,16540,16520,8760
20240503,143400,39030077900,16530,16500,16530,16500,8531
20240503,143300,38889191440,16500,16500,16510,16500,1258
20240503,143200,38868425910,16500,16500,16510,16500,2335
20240503,143100,38829893030,16500,16490,16510,16480,1836
20240503,143000,38799596700,16490,16470,16500,16470,6018
20240503,142900,38700380150,16480,16480,16480,16470,1626
20240503,142800,38673586890,16480,16490,16490,16480,5147
20240503,142700,38588723440,16500,16490,16500,16490,3260
20240503,142600,38534947550,16490,16500,16500,16490,1924
20240503,142500,38503204800,16490,16490,16500,16480,1835
20240503,142400,38472944110,16500,16480,16500,16480,2012
20240503,142300,38439764600,16490,16470,16500,16470,5176
20240503,142200,38354428010,16470,16480,16490,16470,2019
20240503,142100,38321157920,16480,16490,16510,16480,8833
20240503,142000,38175495920,16500,16500,16500,16490,1099
20240503,141900,38157365290,16490,16500,16520,16490,6230
20240503,141800,38054558800,16510,16530,16540,16500,8344
20240503,141700,37916676080,16530,16520,16530,16520,4486
20240503,141600,37842525610,16520,16520,16530,16510,3262
20240503,141500,37788640100,16510,16510,16520,16500,5057
20240503,141400,37705169950,16500,16510,16520,16500,3738
20240503,141300,37643451610,16510,16530,16540,16500,5906
20240503,141200,37545870420,16530,16550,16560,16520,15954
20240503,141100,37281825470,16560,16480,16560,16480,26063
20240503,141000,36851123500,16480,16480,16490,16480,2193
20240503,140900,36814978300,16480,16480,16490,16470,3275
20240503,140800,36761013150,16470,16480,16480,16470,1372
20240503,140700,36738412670,16470,16480,16480,16460,2432
20240503,140600,36698353000,16470,16460,16480,16460,1395
20240503,140500,36675379340,16460,16470,16470,16460,1712
20240503,140400,36647184230,16460,16460,16470,16460,854
20240503,140300,36633125170,16460,16470,16480,16460,2349
20240503,140200,36594438730,16470,16470,16480,16470,1211
20240503,140100,36574491090,16470,16470,16480,16470,2435
20240503,140000,36534376170,16470,16460,16480,16460,2834
20240503,135900,36487705180,16460,16460,16470,16460,1112
20240503,135800,36469397500,16470,16440,16470,16440,5476
20240503,135700,36379313600,16440,16440,16450,16440,2734
20240503,135600,36334361120,16440,16440,16450,16440,1237
20240503,135500,36314020340,16450,16460,16460,16440,7077
20240503,135400,36197592560,16460,16470,16480,16460,1714
20240503,135300,36169368710,16470,16480,16480,16460,2923
20240503,135200,36121234930,16480,16480,16490,16480,4007
20240503,135100,36055197280,16480,16480,16490,16480,691
20240503,135000,36043805440,16480,16480,16490,16480,1045
20240503,134900,36026576710,16480,16490,16490,16480,701
20240503,134800,36015023490,16490,16470,16490,16470,5286
20240503,134700,35927879420,16470,16450,16470,16450,3499
20240503,134600,35870284390,16460,16450,16470,16450,1251
20240503,134500,35849695350,16450,16460,16460,16450,1241
20240503,134400,35829271960,16460,16470,16470,16460,862
20240503,134300,35815080450,16460,16460,16470,16460,3433
20240503,134200,35758570870,16460,16470,16470,16460,881
20240503,134100,35744066400,16460,16460,16470,16460,654
20240503,134000,35733298500,16470,16460,16470,16450,2721
20240503,133900,35688517760,16450,16450,16460,16450,2009
20240503,133800,35655464100,16450,16460,16470,16450,6392
20240503,133700,35550245170,16460,16470,16470,16460,3536
20240503,133600,35492009460,16470,16480,16480,16460,1956
20240503,133500,35459790470,16480,16480,16490,16450,8711
20240503,133400,35316296080,16480,16480,16490,16480,944
20240503,133300,35300735130,16480,16470,16480,16470,902
20240503,133200,35285874040,16480,16460,16480,16450,7606
20240503,133100,35160618210,16450,16460,16460,16450,4279
20240503,133000,35090218080,16460,16480,16490,16460,14012
20240503,132900,34859376440,16480,16490,16500,16480,4507
20240503,132800,34785071350,16490,16490,16500,16490,2283
20240503,132700,34747408200,16490,16500,16500,16490,2414
20240503,132600,34707589790,16490,16490,16500,16480,2947
20240503,132500,34658988280,16480,16490,16500,16480,2725
20240503,132400,34614060660,16490,16480,16500,16480,1540
20240503,132300,34588665260,16480,16490,16500,16480,3175
20240503,132200,34536313610,16490,16490,16500,16490,462
20240503,132100,34528692510,16500,16490,16500,16480,2244
20240503,132000,34491701950,16490,16490,16490,16480,3232
20240503,131900,34438413500,16490,16490,16500,16480,3956
20240503,131800,34373174840,16490,16510,16520,16490,7275
20240503,131700,34253082240,16510,16510,16520,16500,5314
20240503,131600,34165364330,16500,16490,16510,16480,3046
20240503,131500,34115111400,16490,16490,16500,16480,3071
20240503,131400,34064453770,16500,16510,16520,16490,15807
20240503,131300,33803516010,16520,16520,16530,16510,1125
20240503,131200,33784931380,16510,16510,16520,16510,2717
20240503,131100,33740048370,16520,16520,16530,16510,4618
20240503,131000,33663751560,16510,16510,16520,16510,1824
20240503,130900,33633629780,16510,16510,16520,16500,3340
20240503,130800,33578491220,16510,16520,16530,16500,17038
20240503,130700,33297015560,16520,16490,16520,16490,9633
20240503,130600,33138042720,16490,16480,16500,16480,3600
20240503,130500,33078682490,16490,16470,16500,16470,14541
20240503,130400,32838928300,16470,16450,16480,16440,9555
20240503,130300,32681619640,16440,16440,16450,16430,2853
20240503,130200,32634709250,16440,16430,16450,16430,2703
20240503,130100,32590273300,16430,16420,16440,16420,2513
20240503,130000,32548987260,16430,16400,16430,16400,4805
20240503,125900,32470103300,16400,16400,16410,16380,2969
20240503,125800,32421399960,16390,16390,16400,16390,1522
20240503,125700,32396448980,16390,16390,16400,16380,1521
20240503,125600,32371517690,16390,16390,16400,16380,3045
20240503,125500,32321609580,16400,16390,16400,16390,2269
20240503,125400,32284413890,16390,16400,16400,16390,2927
20240503,125300,32236429050,16400,16380,16400,16370,4707
20240503,125200,32159308900,16380,16360,16380,16360,2239
20240503,125100,32122649360,16360,16360,16370,16360,1560
20240503,125000,32097119120,16370,16370,16370,16360,1169
20240503,124900,32077987380,16370,16350,16370,16350,637
20240503,124800,32067567710,16350,16350,16360,16350,2978
20240503,124700,32018869990,16350,16340,16350,16340,2056
20240503,124600,31985262830,16350,16340,16350,16340,2094
20240503,124500,31951044640,16350,16340,16350,16340,1873
20240503,124400,31920438870,16350,16350,16360,16340,6076
20240503,124300,31821103040,16350,16360,16370,16350,2483
20240503,124200,31780493420,16360,16370,16370,16360,942
20240503,124100,31765078800,16370,16370,16370,16360,781
20240503,124000,31752300400,16370,16360,16380,16360,2500
20240503,123900,31711385460,16360,16380,16380,16360,3090
20240503,123800,31660812670,16370,16360,16380,16360,3382
20240503,123700,31605456950,16360,16350,16370,16350,3631
20240503,123600,31546061640,16350,16340,16360,16340,4492
20240503,123500,31472609810,16340,16340,16350,16340,888
20240503,123400,31458099570,16340,16340,16350,16340,2155
20240503,123300,31422877650,16340,16340,16350,16330,2978
20240503,123200,31374220100,16330,16350,16360,16330,13606
20240503,123100,31151819650,16350,16360,16370,16350,812
20240503,123000,31138542270,16350,16370,16370,16350,1900
20240503,122900,31107458020,16370,16360,16370,16350,2720
20240503,122800,31062961900,16350,16350,16360,16350,886
20240503,122700,31048472160,16350,16350,16360,16340,869
20240503,122600,31034264040,16340,16350,16360,16340,2074
20240503,122500,31000356050,16350,16350,16360,16350,5239
20240503,122400,30914697680,16350,16350,16360,16350,1367
20240503,122300,30892338340,16350,16350,16370,16340,2099
20240503,122200,30858013200,16340,16350,16350,16330,5732
20240503,122100,30764381750,16340,16370,16370,16340,10249
20240503,122000,30596752960,16360,16370,16370,16360,6321
20240503,121900,30493312530,16370,16380,16390,16370,6856
20240503,121800,30381017840,16380,16390,16390,16380,4418
20240503,121700,30308609770,16390,16400,16410,16390,4032
20240503,121600,30242489760,16400,16410,16410,16400,2662
20240503,121500,30198825660,16400,16410,16420,16400,1169
20240503,121400,30179642440,16410,16410,16420,16410,910
20240503,121300,30164705980,16410,16420,16420,16410,3512
20240503,121200,30107068250,16410,16420,16420,16410,772
20240503,121100,30094396920,16410,16420,16420,16410,990
20240503,121000,30078146590,16410,16410,16420,16410,1178
20240503,120900,30058812670,16410,16420,16430,16410,4120
20240503,120800,29991166620,16430,16420,16440,16420,1685
20240503,120700,29963486610,16420,16430,16440,16420,4310
20240503,120600,29892669420,16430,16440,16460,16430,3130
20240503,120500,29841175480,16440,16440,16450,16440,1134
20240503,120400,29822524640,16450,16440,16450,16430,3491
20240503,120300,29765122590,16430,16430,16440,16420,3274
20240503,120200,29711339900,16420,16420,16430,16420,1644
20240503,120100,29684335710,16420,16410,16430,16410,935
20240503,120000,29668985520,16420,16420,16420,16410,1102
20240503,115900,29650893510,16420,16410,16420,16410,1177
20240503,115800,29631570900,16410,16410,16420,16410,1593
20240503,115700,29605417830,16420,16410,16420,16410,2413
20240503,115600,29565816990,16410,16420,16430,16410,1061
20240503,115500,29548395930,16420,16390,16420,16390,6738
20240503,115400,29437836850,16390,16390,16400,16390,622
20240503,115300,29427641760,16390,16390,16400,16390,1324
20240503,115200,29405937820,16390,16390,16400,16390,1646
20240503,115100,29378953240,16390,16380,16390,16380,1942
20240503,115000,29347131510,16380,16380,16390,16380,972
20240503,114900,29331203920,16390,16380,16390,16380,4717
20240503,114800,29253938020,16380,16390,16390,16380,204
20240503,114700,29250596490,16380,16390,16390,16380,872
20240503,114600,29236308820,16390,16390,16390,16380,3736
20240503,114500,29175079070,16390,16400,16410,16380,4034
20240503,114400,29108950570,16400,16400,16410,16390,4859
20240503,114300,29029283250,16400,16390,16400,16390,831
20240503,114200,29015658350,16400,16390,16410,16390,1202
20240503,114100,28995948610,16390,16380,16420,16380,6375
20240503,114000,28891416150,16390,16380,16390,16370,1946
20240503,113900,28859546320,16370,16370,16380,16370,3305
20240503,113800,28805416710,16370,16370,16380,16370,929
20240503,113700,28790206060,16370,16380,16380,16370,1815
20240503,113600,28760478620,16370,16370,16370,16360,637
20240503,113500,28750052920,16370,16370,16380,16360,1531
20240503,113400,28724990620,16370,16370,16380,16360,1205
20240503,113300,28705265500,16370,16370,16380,16360,2976
20240503,113200,28656560280,16370,16360,16380,16360,1991
20240503,113100,28623974290,16360,16360,16370,16350,2514
20240503,113000,28582854650,16370,16370,16370,16360,1148
20240503,112900,28564072100,16360,16350,16360,16350,3777
20240503,112800,28502285390,16350,16350,16360,16350,1104
20240503,112700,28484231930,16360,16340,16360,16330,1200
20240503,112600,28464610560,16340,16330,16350,16320,1482
20240503,112500,28440406090,16340,16320,16340,16310,3363
20240503,112400,28385507430,16310,16330,16340,16310,8060
20240503,112300,28253955100,16330,16330,16350,16320,8844
20240503,112200,28109559210,16330,16350,16360,16330,10312
20240503,112100,27941073310,16350,16350,16380,16340,5719
20240503,112000,27847564740,16350,16380,16390,16340,9591
20240503,111900,27690685270,16370,16360,16400,16330,27070
20240503,111800,27248000150,16360,16340,16380,16330,25057
20240503,111700,26838100120,16340,16380,16380,16330,27683
20240503,111600,26385290790,16380,16390,16400,16380,6238
20240503,111500,26283092720,16390,16370,16400,16370,2156
20240503,111400,26247763870,16370,16370,16390,16370,2812
20240503,111300,26201705180,16380,16380,16380,16370,3515
20240503,111200,26144140270,16380,16390,16390,16370,4353
20240503,111100,26072836080,16380,16400,16410,16380,5533
20240503,111000,25982140950,16410,16410,16420,16400,5558
20240503,110900,25890933290,16410,16410,16420,16400,967
20240503,110800,25875066180,16410,16410,16420,16400,8086
20240503,110700,25742377210,16410,16390,16410,16370,6616
20240503,110600,25633928850,16390,16380,16390,16370,2732
20240503,110500,25589177140,16380,16380,16380,16360,1902
20240503,110400,25558035150,16380,16350,16380,16340,5655
20240503,110300,25465521780,16350,16360,16360,16340,5381
20240503,110200,25377528970,16360,16370,16370,16360,3015
20240503,110100,25328201850,16360,16340,16370,16340,9315
20240503,110000,25175893490,16340,16340,16350,16340,2581
20240503,105900,25133716410,16340,16360,16360,16340,7104
20240503,105800,25017571800,16360,16370,16370,16350,5774
20240503,105700,24923091010,16360,16360,16380,16360,1613
20240503,105600,24896693990,16370,16370,16380,16350,2643
20240503,105500,24853447580,16370,16370,16380,16360,6948
20240503,105400,24739743790,16370,16380,16390,16370,2819
20240503,105300,24693566160,16390,16390,16400,16380,6668
20240503,105200,24584260680,16400,16390,16400,16390,3883
20240503,105100,24520606850,16390,16370,16400,16350,10281
20240503,105000,24352233750,16370,16370,16370,16360,3018
20240503,104900,24302844100,16370,16360,16380,16330,7035
20240503,104800,24187765380,16360,16340,16360,16320,18849
20240503,104700,23879763440,16340,16330,16350,16330,3268
20240503,104600,23826367870,16330,16360,16360,16330,8478
20240503,104500,23687803170,16350,16330,16360,16330,3377
20240503,104400,23632620380,16340,16370,16370,16340,7190
20240503,104300,23515063740,16360,16340,16380,16340,8689
20240503,104200,23372946300,16340,16320,16350,16290,41500
20240503,104100,22695997070,16320,16330,16340,16310,16055
20240503,104000,22433962160,16330,16340,16350,16330,17192
20240503,103900,22153111680,16330,16340,16340,16330,5157
20240503,103800,22068888360,16340,16330,16340,16320,15013
20240503,103700,21823758140,16330,16360,16360,16330,40247
20240503,103600,21165961900,16360,16350,16370,16340,6867
20240503,103500,21053641810,16350,16350,16360,16330,11231
20240503,103400,20870101650,16350,16360,16370,16330,33547
20240503,103300,20321657760,16360,16380,16390,16350,27583
20240503,103200,19870099910,16380,16400,16410,16380,15423
20240503,103100,19617245700,16400,16400,16420,16390,8545
20240503,103000,19477098850,16400,16390,16430,16390,8747
20240503,102900,19333665080,16390,16400,16430,16370,20607
20240503,102800,18995895080,16400,16450,16450,16390,48484
20240503,102700,18199935070,16450,16480,16480,16440,19192
20240503,102600,17884083310,16480,16470,16480,16470,3370
20240503,102500,17828554950,16470,16470,16480,16460,9618
20240503,102400,17670176980,16480,16490,16500,16470,8378
20240503,102300,17532099250,16490,16490,16500,16480,7526
20240503,102200,17407993970,16490,16500,16500,16490,2536
20240503,102100,17366171800,16500,16510,16510,16490,4610
20240503,102000,17290109890,16510,16510,16510,16500,1120
20240503,101900,17271618990,16510,16520,16520,16500,8209
20240503,101800,17136074010,16510,16520,16520,16510,1047
20240503,101700,17118785410,16520,16520,16530,16500,4611
20240503,101600,17042638780,16520,16530,16540,16520,6271
20240503,101500,16938995690,16540,16560,16570,16530,7712
20240503,101400,16811334690,16560,16550,16570,16540,9341
20240503,101300,16656706320,16550,16530,16550,16520,9636
20240503,101200,16497366440,16530,16510,16540,16510,3871
20240503,101100,16433412170,16510,16510,16520,16500,2863
20240503,101000,16386141570,16510,16510,16510,16500,2927
20240503,100900,16337825150,16500,16490,16520,16490,3451
20240503,100800,16280875880,16490,16480,16500,16480,2964
20240503,100700,16232011920,16480,16490,16490,16480,2557
20240503,100600,16189861580,16480,16490,16500,16480,3087
20240503,100500,16138977310,16500,16490,16500,16480,2292
20240503,100400,16101197570,16490,16510,16510,16480,8909
20240503,100300,15954266950,16510,16530,16530,16500,6345
20240503,100200,15849506060,16520,16500,16540,16500,1456
20240503,100100,15825451870,16510,16490,16530,16490,4258
20240503,100000,15755174360,16500,16470,16500,16470,3191
20240503,095900,15702548060,16470,16460,16480,16450,11124
20240503,095800,15519424930,16460,16460,16460,16440,6133
20240503,095700,15418522110,16470,16490,16490,16440,19652
20240503,095600,15095126500,16470,16490,16500,16470,8382
20240503,095500,14956979190,16490,16500,16500,16490,5484
20240503,095400,14866524900,16500,16480,16500,16480,5948
20240503,095300,14768423290,16490,16500,16500,16480,2337
20240503,095200,14729886850,16490,16500,16510,16490,3644
20240503,095100,14669771970,16500,16520,16530,16490,17924
20240503,095000,14373847050,16520,16560,16560,16520,11839
20240503,094900,14178017790,16560,16560,16560,16550,5995
20240503,094800,14078755590,16560,16560,16570,16540,5043
20240503,094700,13995262200,16550,16520,16550,16520,9335
20240503,094600,13840872710,16520,16520,16540,16510,9412
20240503,094500,13685364160,16530,16530,16540,16520,16496
20240503,094400,13412679190,16520,16530,16540,16520,6376
20240503,094300,13307288310,16530,16480,16540,16470,13896
20240503,094200,13078006280,16480,16470,16490,16450,21617
20240503,094100,12722008300,16460,16510,16520,16460,32322
20240503,094000,12188921100,16520,16520,16520,16510,2421
20240503,093900,12148945790,16520,16520,16530,16510,7253
20240503,093800,12029148280,16520,16510,16520,16500,16031
20240503,093700,11764516220,16520,16530,16530,16510,7572
20240503,093600,11639405840,16530,16520,16530,16500,18642
20240503,093500,11331646200,16530,16540,16540,16510,13970
20240503,093400,11100767710,16540,16540,16560,16540,6477
20240503,093300,10993587510,16540,16540,16550,16530,3354
20240503,093200,10938108580,16540,16560,16570,16530,6246
20240503,093100,10834700430,16570,16550,16570,16530,10387
20240503,093000,10662768480,16540,16550,16550,16520,14888
20240503,092900,10416678110,16530,16530,16550,16520,6148
20240503,092800,10315020810,16530,16530,16550,16520,7099
20240503,092700,10197681080,16520,16530,16540,16510,16865
20240503,092600,9918939300,16540,16560,16570,16530,10753
20240503,092500,9741024930,16570,16550,16570,16540,4242
20240503,092400,9670786490,16540,16590,16600,16540,17803
20240503,092300,9375853840,16590,16590,16600,16580,10896
20240503,092200,9195059720,16600,16600,16680,16590,17460
20240503,092100,8904996270,16600,16600,16630,16590,14368
20240503,092000,8666452060,16600,16630,16650,16590,26986
20240503,091900,8218244050,16620,16680,16690,16620,26130
20240503,091800,7783038470,16690,16690,16700,16680,2984
20240503,091700,7733230390,16690,16700,16700,16680,6837
20240503,091600,7619107240,16700,16710,16720,16700,14063
20240503,091500,7384184820,16710,16740,16740,16700,10638
20240503,091400,7206282450,16740,16730,16740,16730,9147
20240503,091300,7053201360,16730,16740,16740,16710,4583
20240503,091200,6976530910,16740,16710,16740,16690,19158
20240503,091100,6656490010,16710,16670,16720,16660,29933
20240503,091000,6156764270,16670,16680,16680,16660,9322
20240503,090900,6001391930,16680,16690,16710,16680,12088
20240503,090800,5799670950,16700,16740,16740,16690,19935
20240503,090700,5466573790,16730,16740,16740,16720,10636
20240503,090600,5288607120,16730,16760,16760,16720,19131
20240503,090500,4968384640,16760,16810,16820,16760,20638
20240503,090400,4621655440,16810,16830,16850,16810,37179
20240503,090300,3995902710,16830,16830,16900,16820,63223
20240503,090200,2929002030,16830,16700,16850,16700,44620
20240503,090100,2181070660,16700,16700,16750,16660,61753
20240503,090000,1149768170,16700,16670,16700,16650,68954