KissMeData/099430/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200800,928927820,6520,6520,6520,6520,2926
20240502,200700,928927820,6520,6520,6520,6520,0
20240502,200600,928927820,6520,6520,6520,6520,0
20240502,200500,928927820,6520,6520,6520,6520,0
20240502,200400,928927820,6520,6520,6520,6520,0
20240502,200300,928927820,6520,6520,6520,6520,0
20240502,200200,928927820,6520,6520,6520,6520,0
20240502,200100,928927820,6520,6520,6520,6520,0
20240502,200000,928927820,6520,6520,6520,6520,0
20240502,195900,928927820,6520,6520,6520,6520,0
20240502,195800,928927820,6520,6520,6520,6520,0
20240502,195700,928927820,6520,6520,6520,6520,0
20240502,195600,928927820,6520,6520,6520,6520,0
20240502,195500,928927820,6520,6520,6520,6520,0
20240502,195400,928927820,6520,6520,6520,6520,0
20240502,195300,928927820,6520,6520,6520,6520,0
20240502,195200,928927820,6520,6520,6520,6520,0
20240502,195100,928927820,6520,6520,6520,6520,0
20240502,195000,928927820,6520,6520,6520,6520,0
20240502,194900,928927820,6520,6520,6520,6520,0
20240502,194800,928927820,6520,6520,6520,6520,0
20240502,194700,928927820,6520,6520,6520,6520,0
20240502,194600,928927820,6520,6520,6520,6520,0
20240502,194500,928927820,6520,6520,6520,6520,0
20240502,194400,928927820,6520,6520,6520,6520,0
20240502,194300,928927820,6520,6520,6520,6520,0
20240502,194200,928927820,6520,6520,6520,6520,0
20240502,194100,928927820,6520,6520,6520,6520,0
20240502,194000,928927820,6520,6520,6520,6520,0
20240502,193900,928927820,6520,6520,6520,6520,0
20240502,193800,928927820,6520,6520,6520,6520,2926
20240502,193700,928927820,6520,6520,6520,6520,0
20240502,193600,928927820,6520,6520,6520,6520,0
20240502,193500,928927820,6520,6520,6520,6520,0
20240502,193400,928927820,6520,6520,6520,6520,0
20240502,193300,928927820,6520,6520,6520,6520,0
20240502,193200,928927820,6520,6520,6520,6520,0
20240502,193100,928927820,6520,6520,6520,6520,0
20240502,193000,928927820,6520,6520,6520,6520,0
20240502,192900,928927820,6520,6520,6520,6520,0
20240502,192800,928927820,6520,6520,6520,6520,0
20240502,192700,928927820,6520,6520,6520,6520,0
20240502,192600,928927820,6520,6520,6520,6520,0
20240502,192500,928927820,6520,6520,6520,6520,0
20240502,192400,928927820,6520,6520,6520,6520,0
20240502,192300,928927820,6520,6520,6520,6520,0
20240502,192200,928927820,6520,6520,6520,6520,0
20240502,192100,928927820,6520,6520,6520,6520,0
20240502,192000,928927820,6520,6520,6520,6520,0
20240502,191900,928927820,6520,6520,6520,6520,0
20240502,191800,928927820,6520,6520,6520,6520,0
20240502,191700,928927820,6520,6520,6520,6520,0
20240502,191600,928927820,6520,6520,6520,6520,0
20240502,191500,928927820,6520,6520,6520,6520,0
20240502,191400,928927820,6520,6520,6520,6520,0
20240502,191300,928927820,6520,6520,6520,6520,0
20240502,191200,928927820,6520,6520,6520,6520,0
20240502,191100,928927820,6520,6520,6520,6520,0
20240502,191000,928927820,6520,6520,6520,6520,0
20240502,190900,928927820,6520,6520,6520,6520,0
20240502,190800,928927820,6520,6520,6520,6520,2926
20240502,190700,928927820,6520,6520,6520,6520,0
20240502,190600,928927820,6520,6520,6520,6520,0
20240502,190500,928927820,6520,6520,6520,6520,0
20240502,190400,928927820,6520,6520,6520,6520,0
20240502,190300,928927820,6520,6520,6520,6520,0
20240502,190200,928927820,6520,6520,6520,6520,0
20240502,190100,928927820,6520,6520,6520,6520,0
20240502,190000,928927820,6520,6520,6520,6520,0
20240502,185900,928927820,6520,6520,6520,6520,0
20240502,185800,928927820,6520,6520,6520,6520,0
20240502,185700,928927820,6520,6520,6520,6520,0
20240502,185600,928927820,6520,6520,6520,6520,0
20240502,185500,928927820,6520,6520,6520,6520,0
20240502,185400,928927820,6520,6520,6520,6520,0
20240502,185300,928927820,6520,6520,6520,6520,0
20240502,185200,928927820,6520,6520,6520,6520,0
20240502,185100,928927820,6520,6520,6520,6520,0
20240502,185000,928927820,6520,6520,6520,6520,0
20240502,184900,928927820,6520,6520,6520,6520,0
20240502,184800,928927820,6520,6520,6520,6520,0
20240502,184700,928927820,6520,6520,6520,6520,0
20240502,184600,928927820,6520,6520,6520,6520,0
20240502,184500,928927820,6520,6520,6520,6520,0
20240502,184400,928927820,6520,6520,6520,6520,0
20240502,184300,928927820,6520,6520,6520,6520,0
20240502,184200,928927820,6520,6520,6520,6520,0
20240502,184100,928927820,6520,6520,6520,6520,0
20240502,184000,928927820,6520,6520,6520,6520,0
20240502,183900,928927820,6520,6520,6520,6520,0
20240502,183800,928927820,6520,6520,6520,6520,2926
20240502,183700,928927820,6520,6520,6520,6520,0
20240502,183600,928927820,6520,6520,6520,6520,0
20240502,183500,928927820,6520,6520,6520,6520,0
20240502,183400,928927820,6520,6520,6520,6520,0
20240502,183300,928927820,6520,6520,6520,6520,0
20240502,183200,928927820,6520,6520,6520,6520,0
20240502,183100,928927820,6520,6520,6520,6520,0
20240502,183000,928927820,6520,6520,6520,6520,0
20240502,182900,928927820,6520,6520,6520,6520,0
20240502,182800,928927820,6520,6520,6520,6520,0
20240502,182700,928927820,6520,6520,6520,6520,0
20240502,182600,928927820,6520,6520,6520,6520,0
20240502,182500,928927820,6520,6520,6520,6520,0
20240502,182400,928927820,6520,6520,6520,6520,0
20240502,182300,928927820,6520,6520,6520,6520,0
20240502,182200,928927820,6520,6520,6520,6520,0
20240502,182100,928927820,6520,6520,6520,6520,0
20240502,182000,928927820,6520,6520,6520,6520,0
20240502,181900,928927820,6520,6520,6520,6520,0
20240502,181800,928927820,6520,6520,6520,6520,0
20240502,181700,928927820,6520,6520,6520,6520,0
20240502,181600,928927820,6520,6520,6520,6520,0
20240502,181500,928927820,6520,6520,6520,6520,0
20240502,181400,928927820,6520,6520,6520,6520,0
20240502,181300,928927820,6520,6520,6520,6520,0
20240502,181200,928927820,6520,6520,6520,6520,0
20240502,181100,928927820,6520,6520,6520,6520,0
20240502,181000,928927820,6520,6520,6520,6520,0
20240502,180900,928927820,6520,6520,6520,6520,0
20240502,180800,928927820,6520,6520,6520,6520,2926
20240502,180700,928927820,6520,6520,6520,6520,0
20240502,180600,928927820,6520,6520,6520,6520,0
20240502,180500,928927820,6520,6520,6520,6520,0
20240502,180400,928927820,6520,6520,6520,6520,0
20240502,180300,928927820,6520,6520,6520,6520,0
20240502,180200,928927820,6520,6520,6520,6520,0
20240502,180100,928927820,6520,6520,6520,6520,0
20240502,180000,928927820,6520,6520,6520,6520,0
20240502,175900,928927820,6520,6520,6520,6520,0
20240502,175800,928927820,6520,6520,6520,6520,0
20240502,175700,928927820,6520,6520,6520,6520,0
20240502,175600,928927820,6520,6520,6520,6520,0
20240502,175500,928927820,6520,6520,6520,6520,0
20240502,175400,928927820,6520,6520,6520,6520,0
20240502,175300,928927820,6520,6520,6520,6520,0
20240502,175200,928927820,6520,6520,6520,6520,0
20240502,175100,928927820,6520,6520,6520,6520,0
20240502,175000,928927820,6520,6520,6520,6520,0
20240502,174900,928927820,6520,6520,6520,6520,0
20240502,174800,928927820,6520,6520,6520,6520,0
20240502,174700,928927820,6520,6520,6520,6520,0
20240502,174600,928927820,6520,6520,6520,6520,0
20240502,174500,928927820,6520,6520,6520,6520,0
20240502,174400,928927820,6520,6520,6520,6520,0
20240502,174300,928927820,6520,6520,6520,6520,0
20240502,174200,928927820,6520,6520,6520,6520,0
20240502,174100,928927820,6520,6520,6520,6520,0
20240502,174000,928927820,6520,6520,6520,6520,0
20240502,173900,928927820,6520,6520,6520,6520,0
20240502,173800,928927820,6520,6520,6520,6520,2926
20240502,173700,928927820,6520,6520,6520,6520,0
20240502,173600,928927820,6520,6520,6520,6520,0
20240502,173500,928927820,6520,6520,6520,6520,0
20240502,173400,928927820,6520,6520,6520,6520,0
20240502,173300,928927820,6520,6520,6520,6520,0
20240502,173200,928927820,6520,6520,6520,6520,0
20240502,173100,928927820,6520,6520,6520,6520,0
20240502,173000,928927820,6520,6520,6520,6520,0
20240502,172900,928927820,6520,6520,6520,6520,0
20240502,172800,928927820,6520,6520,6520,6520,0
20240502,172700,928927820,6520,6520,6520,6520,0
20240502,172600,928927820,6520,6520,6520,6520,0
20240502,172500,928927820,6520,6520,6520,6520,0
20240502,172400,928927820,6520,6520,6520,6520,0
20240502,172300,928927820,6520,6520,6520,6520,0
20240502,172200,928927820,6520,6520,6520,6520,0
20240502,172100,928927820,6520,6520,6520,6520,0
20240502,172000,928927820,6520,6520,6520,6520,0
20240502,171900,928927820,6520,6520,6520,6520,0
20240502,171800,928927820,6520,6520,6520,6520,0
20240502,171700,928927820,6520,6520,6520,6520,0
20240502,171600,928927820,6520,6520,6520,6520,0
20240502,171500,928927820,6520,6520,6520,6520,0
20240502,171400,928927820,6520,6520,6520,6520,0
20240502,171300,928927820,6520,6520,6520,6520,0
20240502,171200,928927820,6520,6520,6520,6520,0
20240502,171100,928927820,6520,6520,6520,6520,0
20240502,171000,928927820,6520,6520,6520,6520,0
20240502,170900,928927820,6520,6520,6520,6520,0
20240502,170800,928927820,6520,6520,6520,6520,2926
20240502,170700,928927820,6520,6520,6520,6520,0
20240502,170600,928927820,6520,6520,6520,6520,0
20240502,170500,928927820,6520,6520,6520,6520,0
20240502,170400,928927820,6520,6520,6520,6520,0
20240502,170300,928927820,6520,6520,6520,6520,0
20240502,170200,928927820,6520,6520,6520,6520,0
20240502,170100,928927820,6520,6520,6520,6520,0
20240502,170000,928927820,6520,6520,6520,6520,0
20240502,165900,928927820,6520,6520,6520,6520,0
20240502,165800,928927820,6520,6520,6520,6520,0
20240502,165700,928927820,6520,6520,6520,6520,0
20240502,165600,928927820,6520,6520,6520,6520,0
20240502,165500,928927820,6520,6520,6520,6520,0
20240502,165400,928927820,6520,6520,6520,6520,0
20240502,165300,928927820,6520,6520,6520,6520,0
20240502,165200,928927820,6520,6520,6520,6520,0
20240502,165100,928927820,6520,6520,6520,6520,0
20240502,165000,928927820,6520,6520,6520,6520,0
20240502,164900,928927820,6520,6520,6520,6520,0
20240502,164800,928927820,6520,6520,6520,6520,0
20240502,164700,928927820,6520,6520,6520,6520,0
20240502,164600,928927820,6520,6520,6520,6520,0
20240502,164500,928927820,6520,6520,6520,6520,0
20240502,164400,928927820,6520,6520,6520,6520,0
20240502,164300,928927820,6520,6520,6520,6520,0
20240502,164200,928927820,6520,6520,6520,6520,0
20240502,164100,928927820,6520,6520,6520,6520,0
20240502,164000,928927820,6520,6520,6520,6520,0
20240502,163900,928927820,6520,6520,6520,6520,0
20240502,163800,928927820,6520,6520,6520,6520,2926
20240502,163700,928927820,6520,6520,6520,6520,0
20240502,163600,928927820,6520,6520,6520,6520,0
20240502,163500,928927820,6520,6520,6520,6520,0
20240502,163400,928927820,6520,6520,6520,6520,0
20240502,163300,928927820,6520,6520,6520,6520,0
20240502,163200,928927820,6520,6520,6520,6520,0
20240502,163100,928927820,6520,6520,6520,6520,0
20240502,163000,928927820,6520,6520,6520,6520,0
20240502,162900,928927820,6520,6520,6520,6520,0
20240502,162800,928927820,6520,6520,6520,6520,0
20240502,162700,928927820,6520,6520,6520,6520,0
20240502,162600,928927820,6520,6520,6520,6520,0
20240502,162500,928927820,6520,6520,6520,6520,0
20240502,162400,928927820,6520,6520,6520,6520,0
20240502,162300,928927820,6520,6520,6520,6520,0
20240502,162200,928927820,6520,6520,6520,6520,0
20240502,162100,928927820,6520,6520,6520,6520,0
20240502,162000,928927820,6520,6520,6520,6520,0
20240502,161900,928927820,6520,6520,6520,6520,0
20240502,161800,928927820,6520,6520,6520,6520,0
20240502,161700,928927820,6520,6520,6520,6520,0
20240502,161600,928927820,6520,6520,6520,6520,0
20240502,161500,928927820,6520,6520,6520,6520,0
20240502,161400,928927820,6520,6520,6520,6520,0
20240502,161300,928927820,6520,6520,6520,6520,0
20240502,161200,928927820,6520,6520,6520,6520,0
20240502,161100,928927820,6520,6520,6520,6520,0
20240502,161000,928927820,6520,6520,6520,6520,0
20240502,160900,928927820,6520,6520,6520,6520,0
20240502,160800,928927820,6520,6520,6520,6520,2926
20240502,160700,928927820,6520,6520,6520,6520,0
20240502,160600,928927820,6520,6520,6520,6520,0
20240502,160500,928927820,6520,6520,6520,6520,0
20240502,160400,928927820,6520,6520,6520,6520,0
20240502,160300,928927820,6520,6520,6520,6520,0
20240502,160200,928927820,6520,6520,6520,6520,0
20240502,160100,928927820,6520,6520,6520,6520,0
20240502,160000,928927820,6520,6520,6520,6520,0
20240502,155900,928927820,6520,6520,6520,6520,0
20240502,155800,928927820,6520,6520,6520,6520,0
20240502,155700,928927820,6520,6520,6520,6520,0
20240502,155600,928927820,6520,6520,6520,6520,0
20240502,155500,928927820,6520,6520,6520,6520,0
20240502,155400,928927820,6520,6520,6520,6520,0
20240502,155300,928927820,6520,6520,6520,6520,0
20240502,155200,928927820,6520,6520,6520,6520,0
20240502,155100,928927820,6520,6520,6520,6520,0
20240502,155000,928927820,6520,6520,6520,6520,0
20240502,154900,928927820,6520,6520,6520,6520,0
20240502,154800,928927820,6520,6520,6520,6520,0
20240502,154700,928927820,6520,6520,6520,6520,0
20240502,154600,928927820,6520,6520,6520,6520,0
20240502,154500,928927820,6520,6520,6520,6520,0
20240502,154400,928927820,6520,6520,6520,6520,0
20240502,154300,928927820,6520,6520,6520,6520,0
20240502,154200,928927820,6520,6520,6520,6520,0
20240502,154100,928927820,6520,6520,6520,6520,0
20240502,154000,928927820,6520,6520,6520,6520,0
20240502,153900,928927820,6520,6520,6520,6520,0
20240502,153800,928927820,6520,6520,6520,6520,2926
20240502,153700,928927820,6520,6520,6520,6520,0
20240502,153600,928927820,6520,6520,6520,6520,0
20240502,153500,928927820,6520,6520,6520,6520,0
20240502,153400,928927820,6520,6520,6520,6520,0
20240502,153300,928927820,6520,6520,6520,6520,0
20240502,153200,928927820,6520,6520,6520,6520,0
20240502,153100,928927820,6520,6520,6520,6520,0
20240502,153000,928927820,6520,6520,6520,6520,2926
20240502,152900,909850300,6480,6480,6480,6480,0
20240502,152800,909850300,6480,6480,6480,6480,0
20240502,152700,909850300,6480,6480,6480,6480,0
20240502,152600,909850300,6480,6480,6480,6480,0
20240502,152500,909850300,6480,6480,6480,6480,0
20240502,152400,909850300,6480,6480,6480,6480,0
20240502,152300,909850300,6480,6480,6480,6480,0
20240502,152200,909850300,6480,6480,6480,6480,0
20240502,152100,909850300,6480,6480,6480,6480,0
20240502,152000,909850300,6480,6480,6480,6480,0
20240502,151900,909850300,6480,6470,6480,6470,17
20240502,151800,909740270,6460,6460,6460,6450,855
20240502,151700,904217370,6460,6460,6460,6460,905
20240502,151600,898371070,6470,6470,6470,6470,1
20240502,151500,898364600,6470,6470,6470,6470,1
20240502,151400,898358130,6460,6460,6460,6460,0
20240502,151300,898358130,6460,6470,6470,6460,535
20240502,151200,894901680,6460,6470,6470,6460,947
20240502,151100,888783660,6470,6470,6470,6470,534
20240502,151000,885328680,6470,6470,6470,6470,34
20240502,150900,885108700,6470,6470,6470,6470,101
20240502,150800,884455230,6470,6460,6470,6460,50
20240502,150700,884132110,6460,6460,6460,6460,503
20240502,150600,880882730,6460,6460,6460,6460,0
20240502,150500,880882730,6460,6470,6470,6460,366
20240502,150400,878518250,6470,6470,6470,6470,217
20240502,150300,877114260,6480,6480,6480,6480,0
20240502,150200,877114260,6480,6480,6480,6480,30
20240502,150100,876919860,6480,6480,6480,6480,36
20240502,150000,876686580,6480,6480,6480,6480,2
20240502,145900,876673620,6470,6470,6470,6470,17
20240502,145800,876563630,6480,6470,6480,6470,1066
20240502,145700,869666110,6470,6470,6470,6470,0
20240502,145600,869666110,6470,6470,6470,6470,500
20240502,145500,866431110,6480,6480,6480,6480,336
20240502,145400,864253830,6490,6490,6490,6490,0
20240502,145300,864253830,6490,6490,6490,6490,0
20240502,145200,864253830,6490,6490,6490,6490,31
20240502,145100,864052640,6490,6490,6490,6490,0
20240502,145000,864052640,6490,6490,6490,6490,0
20240502,144900,864052640,6490,6490,6490,6490,0
20240502,144800,864052640,6490,6490,6490,6490,2
20240502,144700,864039660,6490,6490,6490,6490,0
20240502,144600,864039660,6490,6490,6490,6490,26
20240502,144500,863870920,6490,6490,6490,6490,42
20240502,144400,863598340,6480,6480,6480,6480,300
20240502,144300,861654340,6490,6490,6490,6490,85
20240502,144200,861102690,6490,6490,6490,6490,0
20240502,144100,861102690,6490,6490,6490,6490,62
20240502,144000,860700310,6480,6480,6480,6480,0
20240502,143900,860700310,6480,6480,6480,6480,305
20240502,143800,858723910,6480,6490,6490,6480,179
20240502,143700,857563210,6480,6490,6490,6480,541
20240502,143600,854057120,6490,6490,6490,6490,1406
20240502,143500,844932180,6490,6490,6490,6490,238
20240502,143400,843387560,6490,6490,6490,6490,809
20240502,143300,838137150,6490,6490,6490,6490,1
20240502,143200,838130660,6480,6480,6480,6480,0
20240502,143100,838130660,6480,6480,6480,6480,0
20240502,143000,838130660,6480,6480,6480,6480,199
20240502,142900,836841140,6480,6480,6480,6480,30
20240502,142800,836646740,6490,6490,6490,6490,0
20240502,142700,836646740,6490,6490,6490,6490,30
20240502,142600,836452040,6490,6490,6490,6490,0
20240502,142500,836452040,6490,6490,6490,6490,0
20240502,142400,836452040,6490,6490,6490,6490,0
20240502,142300,836452040,6490,6490,6490,6490,0
20240502,142200,836452040,6490,6490,6490,6490,0
20240502,142100,836452040,6490,6490,6490,6490,0
20240502,142000,836452040,6490,6490,6490,6490,3
20240502,141900,836432570,6490,6490,6490,6490,0
20240502,141800,836432570,6490,6490,6490,6490,0
20240502,141700,836432570,6490,6490,6490,6490,500
20240502,141600,833187570,6480,6490,6490,6480,645
20240502,141500,829003520,6480,6490,6490,6480,58
20240502,141400,828627630,6480,6480,6480,6480,0
20240502,141300,828627630,6480,6480,6480,6480,1
20240502,141200,828621150,6480,6480,6480,6480,83
20240502,141100,828083310,6470,6470,6470,6470,0
20240502,141000,828083310,6470,6470,6470,6470,0
20240502,140900,828083310,6470,6470,6470,6470,50
20240502,140800,827759810,6470,6480,6480,6470,1017
20240502,140700,821179650,6480,6470,6480,6470,335
20240502,140600,819008860,6470,6480,6480,6470,176
20240502,140500,817868480,6490,6490,6490,6490,2
20240502,140400,817855500,6500,6500,6500,6500,0
20240502,140300,817855500,6500,6500,6500,6500,25
20240502,140200,817693000,6500,6490,6500,6490,925
20240502,140100,811683700,6490,6490,6490,6490,0
20240502,140000,811683700,6490,6480,6490,6480,435
20240502,135900,808864890,6480,6480,6480,6480,547
20240502,135800,805320330,6480,6480,6480,6480,300
20240502,135700,803376330,6490,6490,6490,6490,1189
20240502,135600,795659720,6490,6490,6490,6490,0
20240502,135500,795659720,6490,6490,6490,6490,500
20240502,135400,792414720,6500,6500,6500,6500,0
20240502,135300,792414720,6500,6490,6500,6490,754
20240502,135200,787514770,6490,6480,6490,6480,121
20240502,135100,786729730,6480,6490,6490,6480,2545
20240502,135000,770234550,6490,6490,6490,6490,1028
20240502,134900,763562830,6500,6500,6500,6500,0
20240502,134800,763562830,6500,6500,6500,6500,0
20240502,134700,763562830,6500,6500,6500,6500,0
20240502,134600,763562830,6500,6500,6500,6500,100
20240502,134500,762912830,6500,6500,6500,6500,81
20240502,134400,762386330,6500,6500,6500,6500,400
20240502,134300,759786330,6500,6530,6530,6500,1272
20240502,134200,751513490,6530,6520,6530,6520,1194
20240502,134100,743718590,6520,6520,6520,6520,55
20240502,134000,743359990,6520,6520,6520,6520,1
20240502,133900,743353470,6510,6510,6510,6510,911
20240502,133800,737422860,6510,6510,6510,6510,0
20240502,133700,737422860,6510,6510,6510,6510,2
20240502,133600,737409840,6510,6510,6510,6510,2
20240502,133500,737396820,6510,6510,6510,6510,10
20240502,133400,737331720,6510,6510,6510,6510,0
20240502,133300,737331720,6510,6510,6510,6510,7
20240502,133200,737286150,6510,6510,6510,6510,5
20240502,133100,737253600,6510,6510,6510,6510,0
20240502,133000,737253600,6510,6520,6520,6510,519
20240502,132900,733872890,6520,6520,6520,6520,0
20240502,132800,733872890,6520,6520,6520,6520,0
20240502,132700,733872890,6520,6520,6520,6520,0
20240502,132600,733872890,6520,6520,6520,6520,2
20240502,132500,733859850,6530,6530,6530,6530,0
20240502,132400,733859850,6530,6520,6530,6520,13
20240502,132300,733775020,6480,6480,6480,6480,0
20240502,132200,733775020,6480,6480,6480,6480,0
20240502,132100,733775020,6480,6480,6480,6480,200
20240502,132000,732479020,6530,6530,6530,6530,231
20240502,131900,730970590,6530,6520,6530,6520,802
20240502,131800,725741530,6520,6520,6520,6520,50
20240502,131700,725415530,6530,6530,6530,6530,0
20240502,131600,725415530,6530,6530,6530,6530,1
20240502,131500,725409000,6530,6520,6530,6520,1100
20240502,131400,718234290,6520,6490,6520,6470,1108
20240502,131300,711023900,6490,6490,6490,6490,1
20240502,131200,711017410,6460,6460,6460,6460,0
20240502,131100,711017410,6460,6460,6460,6460,0
20240502,131000,711017410,6460,6460,6460,6460,4
20240502,130900,710991570,6460,6460,6460,6460,0
20240502,130800,710991570,6460,6490,6490,6460,340
20240502,130700,708787350,6500,6500,6500,6500,0
20240502,130600,708787350,6500,6500,6500,6500,0
20240502,130500,708787350,6500,6500,6500,6500,50
20240502,130400,708462350,6500,6500,6500,6500,10
20240502,130300,708397350,6500,6500,6500,6500,1
20240502,130200,708390850,6490,6490,6490,6490,0
20240502,130100,708390850,6490,6490,6490,6490,2
20240502,130000,708377870,6490,6490,6490,6490,0
20240502,125900,708377870,6490,6490,6490,6490,0
20240502,125800,708377870,6490,6490,6490,6490,0
20240502,125700,708377870,6490,6490,6490,6490,0
20240502,125600,708377870,6490,6490,6490,6490,28
20240502,125500,708196150,6490,6480,6490,6480,31
20240502,125400,707995260,6490,6490,6490,6490,0
20240502,125300,707995260,6490,6490,6490,6490,0
20240502,125200,707995260,6490,6490,6490,6490,0
20240502,125100,707995260,6490,6490,6490,6490,1
20240502,125000,707988770,6480,6480,6480,6480,0
20240502,124900,707988770,6480,6480,6480,6480,24
20240502,124800,707833250,6470,6470,6470,6470,0
20240502,124700,707833250,6470,6480,6480,6470,24
20240502,124600,707677950,6490,6490,6490,6490,0
20240502,124500,707677950,6490,6480,6490,6480,155
20240502,124400,706673310,6490,6490,6490,6490,0
20240502,124300,706673310,6490,6490,6490,6490,10
20240502,124200,706608410,6460,6460,6460,6460,840
20240502,124100,701182010,6460,6470,6470,6460,4
20240502,124000,701156140,6460,6460,6460,6460,633
20240502,123900,697066960,6510,6510,6510,6510,0
20240502,123800,697066960,6510,6500,6510,6500,350
20240502,123700,694789460,6500,6480,6510,6460,3267
20240502,123600,673626950,6520,6520,6520,6520,3
20240502,123500,673607390,6510,6510,6510,6460,1510
20240502,123400,663821060,6520,6520,6520,6520,101
20240502,123300,663162540,6520,6520,6520,6520,11
20240502,123200,663090820,6520,6520,6520,6520,0
20240502,123100,663090820,6520,6520,6520,6520,155
20240502,123000,662080220,6520,6520,6520,6520,0
20240502,122900,662080220,6520,6520,6520,6520,0
20240502,122800,662080220,6520,6520,6520,6520,100
20240502,122700,661428220,6520,6520,6520,6520,0
20240502,122600,661428220,6520,6520,6520,6520,5
20240502,122500,661395620,6520,6530,6530,6520,263
20240502,122400,659680230,6530,6530,6530,6530,558
20240502,122300,656036490,6530,6520,6530,6520,500
20240502,122200,652773250,6520,6520,6520,6520,1
20240502,122100,652766730,6510,6510,6510,6510,275
20240502,122000,650976480,6520,6520,6520,6520,1
20240502,121900,650969960,6520,6520,6520,6520,1
20240502,121800,650963440,6520,6520,6520,6520,0
20240502,121700,650963440,6520,6520,6520,6520,4
20240502,121600,650937360,6520,6520,6520,6520,0
20240502,121500,650937360,6520,6520,6520,6520,9
20240502,121400,650878680,6510,6510,6510,6510,50
20240502,121300,650553180,6510,6510,6510,6510,212
20240502,121200,649173060,6510,6510,6510,6510,0
20240502,121100,649173060,6510,6510,6510,6510,15
20240502,121000,649075410,6510,6510,6510,6510,37
20240502,120900,648834540,6510,6510,6510,6510,0
20240502,120800,648834540,6510,6510,6510,6510,0
20240502,120700,648834540,6510,6510,6510,6510,2
20240502,120600,648821520,6510,6510,6510,6510,0
20240502,120500,648821520,6510,6510,6510,6510,0
20240502,120400,648821520,6510,6510,6510,6510,234
20240502,120300,647298180,6510,6510,6510,6510,0
20240502,120200,647298180,6510,6520,6520,6510,112
20240502,120100,646568690,6520,6520,6520,6520,77
20240502,120000,646066650,6520,6520,6520,6520,300
20240502,115900,644110650,6530,6530,6530,6530,15
20240502,115800,644012700,6510,6510,6510,6510,465
20240502,115700,640985550,6510,6500,6510,6500,812
20240502,115600,635700130,6500,6500,6500,6500,100
20240502,115500,635050130,6490,6490,6490,6490,61
20240502,115400,634654240,6500,6500,6500,6500,0
20240502,115300,634654240,6500,6500,6500,6500,0
20240502,115200,634654240,6500,6500,6500,6500,151
20240502,115100,633672740,6500,6500,6500,6500,0
20240502,115000,633672740,6500,6500,6500,6500,150
20240502,114900,632697740,6500,6500,6500,6500,0
20240502,114800,632697740,6500,6500,6500,6500,500
20240502,114700,629447740,6500,6500,6500,6500,0
20240502,114600,629447740,6500,6500,6500,6500,2
20240502,114500,629434740,6490,6490,6490,6490,6
20240502,114400,629395800,6500,6500,6500,6500,50
20240502,114300,629070800,6510,6510,6510,6510,0
20240502,114200,629070800,6510,6510,6510,6510,200
20240502,114100,627768800,6480,6480,6480,6480,0
20240502,114000,627768800,6480,6480,6480,6480,0
20240502,113900,627768800,6480,6500,6500,6480,30
20240502,113800,627573970,6500,6500,6500,6500,10
20240502,113700,627508970,6500,6500,6500,6500,0
20240502,113600,627508970,6500,6500,6500,6500,1
20240502,113500,627502470,6510,6510,6510,6510,0
20240502,113400,627502470,6510,6520,6520,6510,2763
20240502,113300,609514470,6520,6520,6520,6520,29
20240502,113200,609325390,6520,6520,6520,6520,0
20240502,113100,609325390,6520,6520,6520,6520,0
20240502,113000,609325390,6520,6520,6520,6520,3
20240502,112900,609305830,6520,6530,6530,6520,331
20240502,112800,607144410,6530,6530,6530,6530,3004
20240502,112700,587528290,6540,6580,6580,6540,1822
20240502,112600,575593630,6580,6590,6600,6580,5813
20240502,112500,537339330,6590,6550,6610,6550,9087
20240502,112400,477519230,6550,6490,6550,6490,25827
20240502,112300,308766700,6490,6490,6490,6490,0
20240502,112200,308766700,6490,6450,6490,6450,301
20240502,112100,306825210,6490,6460,6500,6460,9907
20240502,112000,242575320,6460,6460,6460,6460,0
20240502,111900,242575320,6460,6460,6460,6460,0
20240502,111800,242575320,6460,6470,6470,6460,2
20240502,111700,242562390,6460,6470,6470,6460,26
20240502,111600,242394380,6450,6470,6470,6450,548
20240502,111500,238859500,6460,6470,6470,6460,9
20240502,111400,238801310,6470,6470,6470,6470,0
20240502,111300,238801310,6470,6470,6470,6470,0
20240502,111200,238801310,6470,6470,6470,6470,0
20240502,111100,238801310,6470,6460,6470,6460,350
20240502,111000,236537630,6460,6450,6460,6450,47
20240502,110900,236234300,6470,6470,6470,6470,2
20240502,110800,236221360,6450,6450,6450,6450,500
20240502,110700,232996360,6470,6470,6470,6470,0
20240502,110600,232996360,6470,6470,6470,6470,0
20240502,110500,232996360,6470,6450,6470,6450,201
20240502,110400,231699890,6460,6460,6460,6460,416
20240502,110300,229012530,6470,6470,6470,6470,0
20240502,110200,229012530,6470,6470,6470,6470,0
20240502,110100,229012530,6470,6470,6470,6470,1
20240502,110000,229006060,6470,6470,6470,6470,10
20240502,105900,228941360,6470,6470,6470,6460,578
20240502,105800,225206700,6470,6470,6470,6470,16
20240502,105700,225103180,6470,6470,6470,6470,0
20240502,105600,225103180,6470,6470,6470,6470,22
20240502,105500,224960840,6460,6460,6460,6460,0
20240502,105400,224960840,6460,6460,6460,6460,0
20240502,105300,224960840,6460,6470,6470,6460,199
20240502,105200,223675290,6470,6470,6470,6470,30
20240502,105100,223481190,6470,6470,6470,6470,22
20240502,105000,223338850,6470,6470,6470,6470,749
20240502,104900,218492820,6490,6490,6490,6490,100
20240502,104800,217843820,6490,6490,6490,6490,262
20240502,104700,216143440,6490,6490,6490,6490,135
20240502,104600,215267290,6490,6490,6490,6490,1969
20240502,104500,202488480,6490,6470,6490,6470,1207
20240502,104400,194667170,6470,6470,6470,6470,0
20240502,104300,194667170,6470,6470,6470,6470,114
20240502,104200,193929590,6470,6470,6470,6470,3
20240502,104100,193910180,6470,6470,6470,6470,20
20240502,104000,193780780,6470,6470,6470,6460,3
20240502,103900,193761380,6470,6470,6470,6470,10
20240502,103800,193696680,6470,6470,6470,6470,20
20240502,103700,193567280,6470,6470,6470,6450,1003
20240502,103600,187092770,6480,6480,6480,6480,0
20240502,103500,187092770,6480,6480,6480,6480,1
20240502,103400,187086290,6470,6470,6470,6470,0
20240502,103300,187086290,6470,6470,6470,6470,51
20240502,103200,186756320,6480,6480,6480,6480,30
20240502,103100,186561920,6460,6460,6460,6460,500
20240502,103000,183331920,6460,6460,6460,6460,0
20240502,102900,183331920,6460,6460,6460,6460,0
20240502,102800,183331920,6460,6460,6460,6460,14
20240502,102700,183241480,6460,6470,6470,6460,1000
20240502,102600,176780970,6470,6470,6470,6470,50
20240502,102500,176457470,6470,6470,6470,6470,0
20240502,102400,176457470,6470,6470,6470,6470,10
20240502,102300,176392770,6460,6470,6470,6460,1000
20240502,102200,169928000,6470,6470,6470,6470,1500
20240502,102100,160223000,6470,6470,6470,6470,1
20240502,102000,160216530,6480,6480,6480,6480,1
20240502,101900,160210050,6470,6470,6470,6470,223
20240502,101800,158767240,6470,6470,6470,6470,73
20240502,101700,158294930,6470,6470,6470,6470,500
20240502,101600,155059930,6470,6470,6470,6470,1
20240502,101500,155053460,6460,6460,6460,6460,0
20240502,101400,155053460,6460,6460,6460,6460,0
20240502,101300,155053460,6460,6460,6460,6460,1000
20240502,101200,148593460,6450,6470,6470,6450,393
20240502,101100,146051410,6470,6470,6470,6470,125
20240502,101000,145242660,6470,6470,6470,6470,25
20240502,100900,145080910,6470,6470,6470,6470,13
20240502,100800,144996800,6440,6470,6470,6440,1003
20240502,100700,138535420,6470,6460,6470,6460,416
20240502,100600,135848030,6460,6460,6460,6460,263
20240502,100500,134149050,6460,6460,6460,6460,0
20240502,100400,134149050,6460,6460,6460,6460,4
20240502,100300,134123210,6460,6460,6460,6460,6
20240502,100200,134084450,6450,6460,6460,6450,51
20240502,100100,133755490,6460,6460,6460,6460,0
20240502,100000,133755490,6460,6460,6460,6460,5
20240502,095900,133723190,6460,6460,6460,6460,1
20240502,095800,133716730,6460,6460,6460,6460,300
20240502,095700,131778730,6460,6460,6460,6460,0
20240502,095600,131778730,6460,6460,6460,6460,7
20240502,095500,131733510,6450,6450,6450,6450,0
20240502,095400,131733510,6450,6450,6450,6450,0
20240502,095300,131733510,6450,6450,6450,6450,0
20240502,095200,131733510,6450,6450,6450,6450,0
20240502,095100,131733510,6450,6450,6450,6450,0
20240502,095000,131733510,6450,6460,6460,6450,1000
20240502,094900,125282800,6460,6470,6470,6460,113
20240502,094800,124552690,6480,6480,6480,6480,0
20240502,094700,124552690,6480,6480,6480,6480,0
20240502,094600,124552690,6480,6480,6480,6480,0
20240502,094500,124552690,6480,6480,6480,6480,0
20240502,094400,124552690,6480,6470,6480,6470,104
20240502,094300,123878960,6460,6470,6470,6460,316
20240502,094200,121837440,6460,6470,6470,6460,2015
20240502,094100,108816040,6470,6470,6470,6470,100
20240502,094000,108169040,6470,6470,6470,6470,0
20240502,093900,108169040,6470,6470,6470,6470,50
20240502,093800,107845540,6460,6460,6460,6460,545
20240502,093700,104324840,6460,6460,6460,6460,0
20240502,093600,104324840,6460,6460,6460,6460,40
20240502,093500,104066440,6460,6460,6460,6460,622
20240502,093400,100048320,6460,6460,6460,6460,169
20240502,093300,98956580,6460,6460,6460,6460,4
20240502,093200,98930740,6460,6460,6460,6460,8
20240502,093100,98879060,6450,6450,6450,6450,1637
20240502,093000,88320410,6440,6440,6440,6440,160
20240502,092900,87290010,6440,6450,6450,6440,22
20240502,092800,87148230,6450,6450,6450,6450,64
20240502,092700,86735430,6430,6430,6440,6430,1066
20240502,092600,79880050,6440,6440,6440,6430,1828
20240502,092500,68110620,6470,6470,6470,6470,13
20240502,092400,68026510,6470,6470,6470,6470,13
20240502,092300,67942400,6440,6470,6470,6440,87
20240502,092200,67381820,6480,6470,6480,6440,269
20240502,092100,65646970,6470,6470,6480,6460,218
20240502,092000,64237500,6470,6460,6470,6460,121
20240502,091900,63455830,6470,6470,6470,6470,400
20240502,091800,60867830,6470,6470,6470,6470,120
20240502,091700,60091430,6470,6470,6470,6470,511
20240502,091600,56785260,6470,6460,6470,6460,500
20240502,091500,53550360,6460,6470,6470,6460,25
20240502,091400,53388810,6440,6440,6440,6440,0
20240502,091300,53388810,6440,6470,6470,6440,255
20240502,091200,51744960,6440,6440,6440,6440,3
20240502,091100,51725640,6440,6470,6470,6440,251
20240502,091000,50106200,6480,6460,6480,6460,405
20240502,090900,47489620,6450,6450,6450,6450,451
20240502,090800,44580670,6450,6450,6460,6450,3853
20240502,090700,19697780,6450,6450,6450,6450,570
20240502,090600,16021280,6460,6460,6460,6460,0
20240502,090500,16021280,6460,6460,6460,6460,0
20240502,090400,16021280,6460,6460,6460,6460,571
20240502,090300,12332620,6460,6460,6460,6460,1
20240502,090200,12326160,6450,6440,6450,6440,554
20240502,090100,8758390,6440,6440,6440,6440,32
20240502,090000,8552310,6410,6410,6440,6410,1334