KissMeData/042000/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192500,7652488580,15590,15590,15590,15590,7756
20240502,192400,7652488580,15590,15590,15590,15590,0
20240502,192300,7652488580,15590,15590,15590,15590,0
20240502,192200,7652488580,15590,15590,15590,15590,0
20240502,192100,7652488580,15590,15590,15590,15590,0
20240502,192000,7652488580,15590,15590,15590,15590,0
20240502,191900,7652488580,15590,15590,15590,15590,0
20240502,191800,7652488580,15590,15590,15590,15590,0
20240502,191700,7652488580,15590,15590,15590,15590,0
20240502,191600,7652488580,15590,15590,15590,15590,0
20240502,191500,7652488580,15590,15590,15590,15590,0
20240502,191400,7652488580,15590,15590,15590,15590,0
20240502,191300,7652488580,15590,15590,15590,15590,0
20240502,191200,7652488580,15590,15590,15590,15590,0
20240502,191100,7652488580,15590,15590,15590,15590,0
20240502,191000,7652488580,15590,15590,15590,15590,0
20240502,190900,7652488580,15590,15590,15590,15590,0
20240502,190800,7652488580,15590,15590,15590,15590,0
20240502,190700,7652488580,15590,15590,15590,15590,0
20240502,190600,7652488580,15590,15590,15590,15590,0
20240502,190500,7652488580,15590,15590,15590,15590,0
20240502,190400,7652488580,15590,15590,15590,15590,0
20240502,190300,7652488580,15590,15590,15590,15590,0
20240502,190200,7652488580,15590,15590,15590,15590,0
20240502,190100,7652488580,15590,15590,15590,15590,0
20240502,190000,7652488580,15590,15590,15590,15590,0
20240502,185900,7652488580,15590,15590,15590,15590,0
20240502,185800,7652488580,15590,15590,15590,15590,0
20240502,185700,7652488580,15590,15590,15590,15590,0
20240502,185600,7652488580,15590,15590,15590,15590,0
20240502,185500,7652488580,15590,15590,15590,15590,7756
20240502,185400,7652488580,15590,15590,15590,15590,0
20240502,185300,7652488580,15590,15590,15590,15590,0
20240502,185200,7652488580,15590,15590,15590,15590,0
20240502,185100,7652488580,15590,15590,15590,15590,0
20240502,185000,7652488580,15590,15590,15590,15590,0
20240502,184900,7652488580,15590,15590,15590,15590,0
20240502,184800,7652488580,15590,15590,15590,15590,0
20240502,184700,7652488580,15590,15590,15590,15590,0
20240502,184600,7652488580,15590,15590,15590,15590,0
20240502,184500,7652488580,15590,15590,15590,15590,0
20240502,184400,7652488580,15590,15590,15590,15590,0
20240502,184300,7652488580,15590,15590,15590,15590,0
20240502,184200,7652488580,15590,15590,15590,15590,0
20240502,184100,7652488580,15590,15590,15590,15590,0
20240502,184000,7652488580,15590,15590,15590,15590,0
20240502,183900,7652488580,15590,15590,15590,15590,0
20240502,183800,7652488580,15590,15590,15590,15590,0
20240502,183700,7652488580,15590,15590,15590,15590,0
20240502,183600,7652488580,15590,15590,15590,15590,0
20240502,183500,7652488580,15590,15590,15590,15590,0
20240502,183400,7652488580,15590,15590,15590,15590,0
20240502,183300,7652488580,15590,15590,15590,15590,0
20240502,183200,7652488580,15590,15590,15590,15590,0
20240502,183100,7652488580,15590,15590,15590,15590,0
20240502,183000,7652488580,15590,15590,15590,15590,0
20240502,182900,7652488580,15590,15590,15590,15590,0
20240502,182800,7652488580,15590,15590,15590,15590,0
20240502,182700,7652488580,15590,15590,15590,15590,0
20240502,182600,7652488580,15590,15590,15590,15590,0
20240502,182500,7652488580,15590,15590,15590,15590,7756
20240502,182400,7652488580,15590,15590,15590,15590,0
20240502,182300,7652488580,15590,15590,15590,15590,0
20240502,182200,7652488580,15590,15590,15590,15590,0
20240502,182100,7652488580,15590,15590,15590,15590,0
20240502,182000,7652488580,15590,15590,15590,15590,0
20240502,181900,7652488580,15590,15590,15590,15590,0
20240502,181800,7652488580,15590,15590,15590,15590,0
20240502,181700,7652488580,15590,15590,15590,15590,0
20240502,181600,7652488580,15590,15590,15590,15590,0
20240502,181500,7652488580,15590,15590,15590,15590,0
20240502,181400,7652488580,15590,15590,15590,15590,0
20240502,181300,7652488580,15590,15590,15590,15590,0
20240502,181200,7652488580,15590,15590,15590,15590,0
20240502,181100,7652488580,15590,15590,15590,15590,0
20240502,181000,7652488580,15590,15590,15590,15590,0
20240502,180900,7652488580,15590,15590,15590,15590,0
20240502,180800,7652488580,15590,15590,15590,15590,0
20240502,180700,7652488580,15590,15590,15590,15590,0
20240502,180600,7652488580,15590,15590,15590,15590,0
20240502,180500,7652488580,15590,15590,15590,15590,0
20240502,180400,7652488580,15590,15590,15590,15590,0
20240502,180300,7652488580,15590,15590,15590,15590,0
20240502,180200,7652488580,15590,15590,15590,15590,0
20240502,180100,7652488580,15590,15590,15590,15590,0
20240502,180000,7652488580,15590,15590,15590,15590,0
20240502,175900,7652488580,15590,15590,15590,15590,0
20240502,175800,7652488580,15590,15590,15590,15590,0
20240502,175700,7652488580,15590,15590,15590,15590,0
20240502,175600,7652488580,15590,15590,15590,15590,0
20240502,175500,7652488580,15590,15590,15590,15590,7756
20240502,175400,7652488580,15590,15590,15590,15590,0
20240502,175300,7652488580,15590,15590,15590,15590,0
20240502,175200,7652488580,15590,15590,15590,15590,0
20240502,175100,7652488580,15590,15590,15590,15590,0
20240502,175000,7652488580,15590,15590,15590,15590,0
20240502,174900,7652488580,15590,15590,15590,15590,0
20240502,174800,7652488580,15590,15590,15590,15590,0
20240502,174700,7652488580,15590,15590,15590,15590,0
20240502,174600,7652488580,15590,15590,15590,15590,0
20240502,174500,7652488580,15590,15590,15590,15590,0
20240502,174400,7652488580,15590,15590,15590,15590,0
20240502,174300,7652488580,15590,15590,15590,15590,0
20240502,174200,7652488580,15590,15590,15590,15590,0
20240502,174100,7652488580,15590,15590,15590,15590,0
20240502,174000,7652488580,15590,15590,15590,15590,0
20240502,173900,7652488580,15590,15590,15590,15590,0
20240502,173800,7652488580,15590,15590,15590,15590,0
20240502,173700,7652488580,15590,15590,15590,15590,0
20240502,173600,7652488580,15590,15590,15590,15590,0
20240502,173500,7652488580,15590,15590,15590,15590,0
20240502,173400,7652488580,15590,15590,15590,15590,0
20240502,173300,7652488580,15590,15590,15590,15590,0
20240502,173200,7652488580,15590,15590,15590,15590,0
20240502,173100,7652488580,15590,15590,15590,15590,0
20240502,173000,7652488580,15590,15590,15590,15590,0
20240502,172900,7652488580,15590,15590,15590,15590,0
20240502,172800,7652488580,15590,15590,15590,15590,0
20240502,172700,7652488580,15590,15590,15590,15590,0
20240502,172600,7652488580,15590,15590,15590,15590,0
20240502,172500,7652488580,15590,15590,15590,15590,7756
20240502,172400,7652488580,15590,15590,15590,15590,0
20240502,172300,7652488580,15590,15590,15590,15590,0
20240502,172200,7652488580,15590,15590,15590,15590,0
20240502,172100,7652488580,15590,15590,15590,15590,0
20240502,172000,7652488580,15590,15590,15590,15590,0
20240502,171900,7652488580,15590,15590,15590,15590,0
20240502,171800,7652488580,15590,15590,15590,15590,0
20240502,171700,7652488580,15590,15590,15590,15590,0
20240502,171600,7652488580,15590,15590,15590,15590,0
20240502,171500,7652488580,15590,15590,15590,15590,0
20240502,171400,7652488580,15590,15590,15590,15590,0
20240502,171300,7652488580,15590,15590,15590,15590,0
20240502,171200,7652488580,15590,15590,15590,15590,0
20240502,171100,7652488580,15590,15590,15590,15590,0
20240502,171000,7652488580,15590,15590,15590,15590,0
20240502,170900,7652488580,15590,15590,15590,15590,0
20240502,170800,7652488580,15590,15590,15590,15590,0
20240502,170700,7652488580,15590,15590,15590,15590,0
20240502,170600,7652488580,15590,15590,15590,15590,0
20240502,170500,7652488580,15590,15590,15590,15590,0
20240502,170400,7652488580,15590,15590,15590,15590,0
20240502,170300,7652488580,15590,15590,15590,15590,0
20240502,170200,7652488580,15590,15590,15590,15590,0
20240502,170100,7652488580,15590,15590,15590,15590,0
20240502,170000,7652488580,15590,15590,15590,15590,0
20240502,165900,7652488580,15590,15590,15590,15590,0
20240502,165800,7652488580,15590,15590,15590,15590,0
20240502,165700,7652488580,15590,15590,15590,15590,0
20240502,165600,7652488580,15590,15590,15590,15590,0
20240502,165500,7652488580,15590,15590,15590,15590,7756
20240502,165400,7652488580,15590,15590,15590,15590,0
20240502,165300,7652488580,15590,15590,15590,15590,0
20240502,165200,7652488580,15590,15590,15590,15590,0
20240502,165100,7652488580,15590,15590,15590,15590,0
20240502,165000,7652488580,15590,15590,15590,15590,0
20240502,164900,7652488580,15590,15590,15590,15590,0
20240502,164800,7652488580,15590,15590,15590,15590,0
20240502,164700,7652488580,15590,15590,15590,15590,0
20240502,164600,7652488580,15590,15590,15590,15590,0
20240502,164500,7652488580,15590,15590,15590,15590,0
20240502,164400,7652488580,15590,15590,15590,15590,0
20240502,164300,7652488580,15590,15590,15590,15590,0
20240502,164200,7652488580,15590,15590,15590,15590,0
20240502,164100,7652488580,15590,15590,15590,15590,0
20240502,164000,7652488580,15590,15590,15590,15590,0
20240502,163900,7652488580,15590,15590,15590,15590,0
20240502,163800,7652488580,15590,15590,15590,15590,0
20240502,163700,7652488580,15590,15590,15590,15590,0
20240502,163600,7652488580,15590,15590,15590,15590,0
20240502,163500,7652488580,15590,15590,15590,15590,0
20240502,163400,7652488580,15590,15590,15590,15590,0
20240502,163300,7652488580,15590,15590,15590,15590,0
20240502,163200,7652488580,15590,15590,15590,15590,0
20240502,163100,7652488580,15590,15590,15590,15590,0
20240502,163000,7652488580,15590,15590,15590,15590,0
20240502,162900,7652488580,15590,15590,15590,15590,0
20240502,162800,7652488580,15590,15590,15590,15590,0
20240502,162700,7652488580,15590,15590,15590,15590,0
20240502,162600,7652488580,15590,15590,15590,15590,0
20240502,162500,7652488580,15590,15590,15590,15590,7756
20240502,162400,7652488580,15590,15590,15590,15590,0
20240502,162300,7652488580,15590,15590,15590,15590,0
20240502,162200,7652488580,15590,15590,15590,15590,0
20240502,162100,7652488580,15590,15590,15590,15590,0
20240502,162000,7652488580,15590,15590,15590,15590,0
20240502,161900,7652488580,15590,15590,15590,15590,0
20240502,161800,7652488580,15590,15590,15590,15590,0
20240502,161700,7652488580,15590,15590,15590,15590,0
20240502,161600,7652488580,15590,15590,15590,15590,0
20240502,161500,7652488580,15590,15590,15590,15590,0
20240502,161400,7652488580,15590,15590,15590,15590,0
20240502,161300,7652488580,15590,15590,15590,15590,0
20240502,161200,7652488580,15590,15590,15590,15590,0
20240502,161100,7652488580,15590,15590,15590,15590,0
20240502,161000,7652488580,15590,15590,15590,15590,0
20240502,160900,7652488580,15590,15590,15590,15590,0
20240502,160800,7652488580,15590,15590,15590,15590,0
20240502,160700,7652488580,15590,15590,15590,15590,0
20240502,160600,7652488580,15590,15590,15590,15590,0
20240502,160500,7652488580,15590,15590,15590,15590,0
20240502,160400,7652488580,15590,15590,15590,15590,0
20240502,160300,7652488580,15590,15590,15590,15590,0
20240502,160200,7652488580,15590,15590,15590,15590,0
20240502,160100,7652488580,15590,15590,15590,15590,0
20240502,160000,7652488580,15590,15590,15590,15590,0
20240502,155900,7652488580,15590,15590,15590,15590,0
20240502,155800,7652488580,15590,15590,15590,15590,0
20240502,155700,7652488580,15590,15590,15590,15590,0
20240502,155600,7652488580,15590,15590,15590,15590,0
20240502,155500,7652488580,15590,15590,15590,15590,7756
20240502,155400,7652488580,15590,15590,15590,15590,0
20240502,155300,7652488580,15590,15590,15590,15590,0
20240502,155200,7652488580,15590,15590,15590,15590,0
20240502,155100,7652488580,15590,15590,15590,15590,0
20240502,155000,7652488580,15590,15590,15590,15590,0
20240502,154900,7652488580,15590,15590,15590,15590,0
20240502,154800,7652488580,15590,15590,15590,15590,0
20240502,154700,7652488580,15590,15590,15590,15590,0
20240502,154600,7652488580,15590,15590,15590,15590,0
20240502,154500,7652488580,15590,15590,15590,15590,0
20240502,154400,7652488580,15590,15590,15590,15590,0
20240502,154300,7652488580,15590,15590,15590,15590,0
20240502,154200,7652488580,15590,15590,15590,15590,0
20240502,154100,7652488580,15590,15590,15590,15590,0
20240502,154000,7652488580,15590,15590,15590,15590,0
20240502,153900,7652488580,15590,15590,15590,15590,0
20240502,153800,7652488580,15590,15590,15590,15590,0
20240502,153700,7652488580,15590,15590,15590,15590,0
20240502,153600,7652488580,15590,15590,15590,15590,0
20240502,153500,7652488580,15590,15590,15590,15590,0
20240502,153400,7652488580,15590,15590,15590,15590,0
20240502,153300,7652488580,15590,15590,15590,15590,0
20240502,153200,7652488580,15590,15590,15590,15590,0
20240502,153100,7652488580,15590,15590,15590,15590,0
20240502,153000,7652488580,15590,15590,15590,15590,7756
20240502,152900,7531572540,15640,15640,15640,15640,0
20240502,152800,7531572540,15640,15640,15640,15640,0
20240502,152700,7531572540,15640,15640,15640,15640,0
20240502,152600,7531572540,15640,15640,15640,15640,0
20240502,152500,7531572540,15640,15640,15640,15640,0
20240502,152400,7531572540,15640,15640,15640,15640,0
20240502,152300,7531572540,15640,15640,15640,15640,0
20240502,152200,7531572540,15640,15640,15640,15640,0
20240502,152100,7531572540,15640,15640,15640,15640,0
20240502,152000,7531572540,15640,15640,15640,15640,0
20240502,151900,7531572540,15640,15610,15640,15590,1496
20240502,151800,7508200480,15610,15580,15610,15580,331
20240502,151700,7503042620,15580,15590,15590,15580,389
20240502,151600,7496980310,15590,15590,15590,15590,362
20240502,151500,7491336730,15580,15590,15600,15580,847
20240502,151400,7478136610,15600,15590,15600,15580,328
20240502,151300,7473022100,15580,15580,15600,15580,40
20240502,151200,7472398840,15580,15560,15580,15550,763
20240502,151100,7460525050,15570,15560,15570,15560,312
20240502,151000,7455670120,15570,15570,15570,15560,472
20240502,150900,7448324890,15570,15570,15570,15560,145
20240502,150800,7446067830,15560,15560,15560,15560,128
20240502,150700,7444076150,15550,15550,15560,15550,138
20240502,150600,7441929190,15560,15570,15570,15560,474
20240502,150500,7434553570,15570,15570,15570,15570,179
20240502,150400,7431766540,15560,15580,15580,15560,96
20240502,150300,7430271630,15570,15550,15570,15550,121
20240502,150200,7428389430,15550,15540,15550,15530,196
20240502,150100,7425342340,15540,15520,15540,15520,575
20240502,150000,7416415490,15520,15520,15530,15520,1324
20240502,145900,7395866930,15520,15520,15530,15520,637
20240502,145800,7385980440,15530,15540,15540,15520,2638
20240502,145700,7344997580,15540,15550,15550,15530,716
20240502,145600,7333873720,15540,15550,15550,15540,683
20240502,145500,7323259350,15550,15560,15570,15550,806
20240502,145400,7310724770,15560,15570,15580,15560,530
20240502,145300,7302473250,15580,15570,15600,15570,464
20240502,145200,7295244820,15570,15550,15570,15550,224
20240502,145100,7291761540,15550,15570,15570,15540,163
20240502,145000,7289227670,15570,15580,15580,15550,86
20240502,144900,7287889640,15580,15530,15580,15530,59
20240502,144800,7286972130,15530,15560,15560,15510,9630
20240502,144700,7137432850,15570,15620,15620,15570,85
20240502,144600,7136108500,15620,15620,15620,15620,2
20240502,144500,7136077260,15620,15620,15620,15620,17
20240502,144400,7135811720,15610,15620,15620,15560,125
20240502,144300,7133864780,15610,15560,15620,15550,992
20240502,144200,7118430020,15560,15610,15610,15560,6720
20240502,144100,7013597820,15620,15620,15620,15610,270
20240502,144000,7009380560,15620,15640,15640,15620,2955
20240502,143900,6963202160,15640,15650,15650,15640,1004
20240502,143800,6947494810,15650,15650,15660,15650,166
20240502,143700,6944896750,15660,15660,15660,15640,398
20240502,143600,6938668710,15660,15690,15690,15650,2049
20240502,143500,6906581350,15690,15690,15730,15680,26
20240502,143400,6906173500,15720,15730,15730,15680,182
20240502,143300,6903318920,15680,15730,15730,15680,150
20240502,143200,6900966570,15730,15730,15730,15690,638
20240502,143100,6890937150,15730,15730,15730,15730,11
20240502,143000,6890764120,15680,15680,15680,15670,235
20240502,142900,6887080390,15680,15670,15680,15670,1011
20240502,142800,6871238010,15680,15700,15740,15680,1197
20240502,142700,6852463990,15740,15700,15740,15690,2002
20240502,142600,6821046340,15750,15700,15750,15700,246
20240502,142500,6817179180,15690,15710,15710,15690,1210
20240502,142400,6798183620,15710,15740,15740,15700,2989
20240502,142300,6751224730,15730,15750,15750,15730,891
20240502,142200,6737203980,15750,15790,15790,15750,2172
20240502,142100,6702940970,15800,15800,15800,15800,5
20240502,142000,6702861970,15800,15790,15800,15790,394
20240502,141900,6696636780,15790,15800,15800,15790,116
20240502,141800,6694804140,15790,15790,15790,15790,1
20240502,141700,6694788350,15790,15790,15790,15790,75
20240502,141600,6693604100,15780,15780,15780,15780,1
20240502,141500,6693588320,15790,15790,15790,15780,93
20240502,141400,6692119860,15790,15790,15790,15790,78
20240502,141300,6690888240,15790,15780,15790,15780,16
20240502,141200,6690635630,15780,15780,15780,15780,1
20240502,141100,6690619850,15800,15780,15800,15780,2
20240502,141000,6690588270,15780,15790,15790,15780,338
20240502,140900,6685251640,15790,15800,15800,15790,49
20240502,140800,6684477920,15800,15800,15800,15800,280
20240502,140700,6680053920,15810,15800,15810,15800,259
20240502,140600,6675961300,15810,15800,15810,15800,356
20240502,140500,6670336110,15800,15800,15800,15800,191
20240502,140400,6667318310,15810,15790,15810,15790,643
20240502,140300,6657163610,15790,15790,15790,15790,565
20240502,140200,6648242260,15790,15790,15790,15790,55
20240502,140100,6647373810,15800,15800,15800,15800,32
20240502,140000,6646868210,15800,15800,15800,15760,324
20240502,135900,6641751250,15760,15790,15790,15760,317
20240502,135800,6636749060,15790,15780,15790,15780,766
20240502,135700,6624658650,15770,15740,15770,15740,503
20240502,135600,6616737440,15740,15740,15740,15740,320
20240502,135500,6611700640,15730,15730,15750,15730,221
20240502,135400,6608222510,15730,15720,15730,15710,329
20240502,135300,6603052380,15720,15740,15740,15720,2044
20240502,135200,6570910100,15740,15740,15740,15740,356
20240502,135100,6565306660,15740,15740,15740,15740,36
20240502,135000,6564740020,15760,15760,15760,15760,60
20240502,134900,6563794420,15760,15740,15760,15730,256
20240502,134800,6559765450,15740,15750,15750,15740,477
20240502,134700,6552256420,15750,15760,15760,15750,106
20240502,134600,6550586710,15750,15780,15780,15750,313
20240502,134500,6545656920,15790,15790,15790,15780,44
20240502,134400,6544962180,15780,15780,15780,15780,45
20240502,134300,6544252080,15780,15780,15780,15780,187
20240502,134200,6541301220,15800,15800,15800,15800,5
20240502,134100,6541222220,15800,15760,15800,15760,578
20240502,134000,6532097520,15750,15750,15750,15750,37
20240502,133900,6531514770,15750,15750,15750,15750,31
20240502,133800,6531026520,15750,15750,15750,15750,89
20240502,133700,6529624770,15750,15760,15760,15750,296
20240502,133600,6524962690,15760,15770,15770,15760,307
20240502,133500,6520123950,15770,15790,15790,15770,1399
20240502,133400,6498058950,15790,15800,15810,15780,1651
20240502,133300,6471965240,15810,15810,15810,15800,569
20240502,133200,6462974290,15810,15810,15810,15810,250
20240502,133100,6459021790,15800,15790,15800,15790,224
20240502,133000,6455483630,15790,15790,15790,15780,524
20240502,132900,6447210670,15790,15790,15790,15790,188
20240502,132800,6444242150,15790,15790,15790,15790,73
20240502,132700,6443089480,15790,15780,15790,15780,78
20240502,132600,6441858230,15780,15780,15780,15780,276
20240502,132500,6437502950,15780,15780,15790,15780,240
20240502,132400,6433715650,15780,15780,15780,15780,36
20240502,132300,6433147570,15780,15790,15790,15780,51
20240502,132200,6432342780,15790,15790,15790,15790,273
20240502,132100,6428032110,15790,15790,15790,15790,606
20240502,132000,6418463370,15790,15800,15800,15790,252
20240502,131900,6414484280,15790,15790,15790,15790,704
20240502,131800,6403368120,15760,15740,15760,15730,611
20240502,131700,6393739630,15760,15760,15760,15760,15
20240502,131600,6393503230,15740,15770,15770,15740,174
20240502,131500,6390762790,15770,15790,15790,15760,94
20240502,131400,6389280490,15780,15790,15790,15780,46
20240502,131300,6388554600,15800,15800,15800,15800,300
20240502,131200,6383814600,15830,15840,15840,15830,83
20240502,131100,6382500110,15850,15750,15850,15750,732
20240502,131000,6370948200,15750,15740,15750,15730,272
20240502,130900,6366665480,15730,15730,15730,15730,80
20240502,130800,6365407080,15730,15730,15730,15730,1
20240502,130700,6365391350,15730,15740,15750,15730,415
20240502,130600,6358856640,15750,15730,15750,15730,375
20240502,130500,6352952610,15730,15730,15730,15730,46
20240502,130400,6352229030,15730,15720,15730,15720,117
20240502,130300,6350388860,15720,15720,15720,15720,97
20240502,130200,6348864020,15730,15720,15730,15720,92
20240502,130100,6347417080,15730,15720,15730,15720,152
20240502,130000,6345027560,15730,15750,15750,15730,910
20240502,125900,6330704580,15750,15750,15750,15750,41
20240502,125800,6330058830,15750,15750,15750,15750,60
20240502,125700,6329113830,15740,15740,15740,15740,14
20240502,125600,6328893470,15740,15750,15750,15740,51
20240502,125500,6328090690,15740,15750,15750,15740,13
20240502,125400,6327886050,15740,15750,15750,15740,221
20240502,125300,6324405560,15750,15740,15750,15740,74
20240502,125200,6323240780,15730,15730,15730,15730,0
20240502,125100,6323240780,15730,15740,15740,15730,24
20240502,125000,6322863230,15730,15730,15730,15730,0
20240502,124900,6322863230,15730,15730,15730,15730,11
20240502,124800,6322690200,15720,15730,15750,15720,311
20240502,124700,6317798230,15720,15740,15740,15720,465
20240502,124600,6310483970,15740,15770,15770,15740,737
20240502,124500,6298882600,15760,15770,15770,15760,377
20240502,124400,6292940900,15780,15770,15780,15770,110
20240502,124300,6291205500,15770,15770,15770,15770,145
20240502,124200,6288918850,15800,15800,15800,15800,28
20240502,124100,6288476450,15800,15810,15820,15800,299
20240502,124000,6283749160,15830,15850,15850,15810,640
20240502,123900,6273626370,15820,15750,15850,15750,674
20240502,123800,6262977820,15770,15780,15780,15770,173
20240502,123700,6260247910,15780,15750,15780,15750,377
20240502,123600,6254307610,15750,15750,15750,15750,115
20240502,123500,6252496360,15750,15760,15760,15750,456
20240502,123400,6245310170,15760,15760,15760,15760,103
20240502,123300,6243686890,15760,15760,15760,15760,73
20240502,123200,6242536410,15770,15760,15770,15760,2
20240502,123100,6242504880,15760,15760,15760,15760,11
20240502,123000,6242331520,15790,15790,15790,15790,34
20240502,122900,6241794660,15800,15740,15800,15740,154
20240502,122800,6239362180,15800,15800,15800,15710,5463
20240502,122700,6153220460,15810,15840,15860,15810,497
20240502,122600,6145355000,15860,15870,15870,15840,586
20240502,122500,6136062850,15870,15870,15880,15870,122
20240502,122400,6134126600,15880,15870,15880,15870,394
20240502,122300,6127869920,15870,15870,15870,15870,62
20240502,122200,6126885980,15870,15870,15870,15870,87
20240502,122100,6125505290,15870,15870,15880,15870,139
20240502,122000,6123298720,15880,15860,15880,15860,1000
20240502,121900,6107428930,15860,15850,15870,15850,109
20240502,121800,6105700150,15850,15850,15850,15850,207
20240502,121700,6102419200,15850,15870,15880,15850,668
20240502,121600,6091812150,15870,15870,15870,15840,859
20240502,121500,6078180010,15870,15840,15870,15840,630
20240502,121400,6068195920,15840,15830,15860,15830,209
20240502,121300,6064884520,15830,15830,15830,15830,51
20240502,121200,6064077190,15830,15870,15870,15830,775
20240502,121100,6051785310,15870,15870,15870,15870,252
20240502,121000,6047786070,15880,15880,15890,15880,109
20240502,120900,6046055050,15880,15890,15890,15880,70
20240502,120800,6044942850,15890,15890,15900,15880,420
20240502,120700,6038269990,15890,15860,15890,15860,648
20240502,120600,6027973710,15880,15840,15880,15840,2273
20240502,120500,5991936770,15840,15840,15850,15840,231
20240502,120400,5988275860,15850,15840,15850,15840,80
20240502,120300,5987008060,15840,15830,15840,15830,14
20240502,120200,5986786420,15840,15840,15840,15840,123
20240502,120100,5984838100,15830,15830,15830,15830,84
20240502,120000,5983508380,15830,15820,15840,15820,908
20240502,115900,5969132930,15820,15800,15820,15800,207
20240502,115800,5965859040,15800,15800,15800,15790,425
20240502,115700,5959144240,15800,15790,15800,15780,381
20240502,115600,5953126040,15780,15770,15800,15770,1125
20240502,115500,5935366040,15770,15760,15770,15750,104
20240502,115400,5933726140,15750,15760,15760,15750,86
20240502,115300,5932370890,15750,15750,15750,15750,252
20240502,115200,5928401890,15750,15760,15760,15750,219
20240502,115100,5924950570,15760,15760,15760,15760,1071
20240502,115000,5908071610,15760,15770,15780,15760,458
20240502,114900,5900849050,15770,15760,15770,15760,316
20240502,114800,5895867370,15750,15760,15770,15750,137
20240502,114700,5893709340,15750,15740,15750,15740,1028
20240502,114600,5877519460,15730,15730,15730,15730,54
20240502,114500,5876670040,15740,15720,15740,15710,162
20240502,114400,5874121580,15720,15710,15730,15700,533
20240502,114300,5865749930,15710,15710,15720,15710,107
20240502,114200,5864068940,15710,15690,15730,15680,690
20240502,114100,5853222020,15680,15670,15680,15670,90
20240502,114000,5851811510,15670,15690,15690,15670,15
20240502,113900,5851576400,15690,15660,15690,15660,150
20240502,113800,5849224400,15660,15680,15680,15660,443
20240502,113700,5842282330,15680,15690,15690,15680,50
20240502,113600,5841498230,15690,15710,15720,15690,2482
20240502,113500,5802543980,15710,15720,15720,15710,249
20240502,113400,5798629710,15720,15720,15720,15720,149
20240502,113300,5796287430,15720,15720,15720,15720,487
20240502,113200,5788631790,15720,15720,15720,15720,416
20240502,113100,5782092270,15720,15690,15720,15690,156
20240502,113000,5779643370,15690,15680,15720,15680,104
20240502,112900,5778010630,15680,15680,15680,15680,35
20240502,112800,5777461830,15720,15720,15720,15660,538
20240502,112700,5769023090,15720,15720,15720,15720,73
20240502,112600,5767875530,15660,15720,15720,15660,47
20240502,112500,5767137650,15730,15650,15730,15650,323
20240502,112400,5762057780,15650,15630,15720,15630,5290
20240502,112300,5679117430,15620,15620,15620,15620,0
20240502,112200,5679117430,15620,15620,15620,15620,361
20240502,112100,5673478610,15620,15620,15620,15620,374
20240502,112000,5667636730,15620,15670,15670,15620,387
20240502,111900,5661573040,15670,15670,15670,15670,410
20240502,111800,5655148340,15670,15650,15680,15620,2588
20240502,111700,5614584350,15650,15650,15670,15650,59
20240502,111600,5613660980,15660,15650,15660,15610,2143
20240502,111500,5580176200,15650,15650,15650,15650,7
20240502,111400,5580066650,15650,15650,15650,15650,12
20240502,111300,5579878850,15640,15640,15640,15640,13
20240502,111200,5579675530,15630,15680,15680,15630,131
20240502,111100,5577623000,15620,15670,15670,15610,2877
20240502,111000,5532622840,15670,15670,15670,15670,27
20240502,110900,5532199750,15670,15700,15700,15660,1661
20240502,110800,5506160040,15700,15700,15710,15690,427
20240502,110700,5499453300,15710,15700,15710,15700,111
20240502,110600,5497709630,15700,15700,15710,15670,280
20240502,110500,5493313630,15700,15700,15700,15700,100
20240502,110400,5491743630,15660,15670,15710,15660,141
20240502,110300,5489535080,15670,15670,15670,15670,20
20240502,110200,5489221680,15670,15710,15710,15660,2172
20240502,110100,5455123230,15740,15730,15750,15730,118
20240502,110000,5453266210,15750,15710,15750,15710,196
20240502,105900,5450181640,15700,15690,15700,15690,391
20240502,105800,5444045190,15680,15680,15680,15680,28
20240502,105700,5443606150,15680,15660,15680,15660,419
20240502,105600,5437042610,15680,15670,15680,15660,188
20240502,105500,5434095480,15670,15670,15670,15650,134
20240502,105400,5431995720,15650,15670,15670,15650,21
20240502,105300,5431667050,15650,15650,15650,15650,60
20240502,105200,5430728050,15670,15670,15670,15670,10
20240502,105100,5430571350,15670,15670,15670,15630,1232
20240502,105000,5411287020,15670,15690,15690,15670,50
20240502,104900,5410503250,15670,15680,15680,15660,772
20240502,104800,5398403180,15680,15690,15690,15660,527
20240502,104700,5390148020,15690,15680,15690,15680,157
20240502,104600,5387686160,15680,15680,15680,15680,51
20240502,104500,5386886480,15680,15680,15680,15680,89
20240502,104400,5385490960,15650,15650,15650,15650,19
20240502,104300,5385193610,15700,15630,15700,15630,258
20240502,104200,5381160190,15640,15640,15640,15640,61
20240502,104100,5380206150,15700,15660,15700,15630,1056
20240502,104000,5363688020,15650,15630,15650,15630,313
20240502,103900,5358795590,15630,15630,15630,15620,1976
20240502,103800,5327912210,15630,15750,15750,15630,1883
20240502,103700,5298377940,15760,15700,15760,15700,863
20240502,103600,5284782410,15680,15670,15680,15670,135
20240502,103500,5282665620,15670,15660,15670,15650,190
20240502,103400,5279690070,15660,15650,15670,15630,596
20240502,103300,5270370190,15670,15690,15690,15620,6409
20240502,103200,5170112270,15690,15710,15710,15690,1209
20240502,103100,5151132670,15710,15730,15730,15700,2629
20240502,103000,5109828760,15740,15790,15800,15740,2942
20240502,102900,5063459040,15790,15780,15790,15780,297
20240502,102800,5058769520,15780,15780,15780,15780,53
20240502,102700,5057933180,15790,15790,15790,15780,64
20240502,102600,5056922640,15790,15770,15790,15760,864
20240502,102500,5043304250,15800,15760,15800,15760,213
20240502,102400,5039946970,15760,15820,15820,15760,280
20240502,102300,5035528350,15820,15820,15820,15820,212
20240502,102200,5032174510,15820,15800,15820,15800,103
20240502,102100,5030546000,15800,15810,15810,15750,2124
20240502,102000,4997070960,15810,15770,15810,15770,37
20240502,101900,4996487020,15770,15790,15820,15760,904
20240502,101800,4982228290,15820,15800,15820,15790,2377
20240502,101700,4944693410,15800,15830,15830,15800,494
20240502,101600,4936885440,15830,15830,15830,15830,124
20240502,101500,4934922520,15840,15860,15860,15840,553
20240502,101400,4926153640,15860,15860,15870,15860,383
20240502,101300,4920077740,15860,15870,15870,15860,229
20240502,101200,4916443830,15870,15840,15870,15830,246
20240502,101100,4912545150,15850,15800,15850,15770,426
20240502,101000,4905806260,15820,15800,15820,15760,1673
20240502,100900,4879385570,15820,15820,15830,15820,77
20240502,100800,4878167410,15820,15810,15820,15780,2766
20240502,100700,4834459310,15820,15840,15840,15810,1296
20240502,100600,4813956700,15840,15850,15850,15820,1142
20240502,100500,4795862850,15860,15880,15880,15790,5792
20240502,100400,4704310730,15880,15900,15900,15820,772
20240502,100300,4692061110,15900,15870,15910,15840,1526
20240502,100200,4667840290,15870,15940,15940,15850,3602
20240502,100100,4610614810,15940,15940,15970,15930,550
20240502,100000,4601843870,15940,15930,15950,15920,824
20240502,095900,4588717960,15940,15950,16000,15940,565
20240502,095800,4579704360,15950,16040,16040,15950,5393
20240502,095700,4493421880,16040,16060,16060,16040,502
20240502,095600,4485367530,16050,16090,16090,16050,1548
20240502,095500,4460483640,16090,16110,16160,16090,1182
20240502,095400,4441440460,16100,16090,16150,16090,264
20240502,095300,4437189640,16090,16090,16170,16090,3523
20240502,095200,4380329180,16090,16070,16090,16040,2186
20240502,095100,4345243270,16060,16150,16150,16050,2053
20240502,095000,4312191940,16150,16100,16160,16100,4631
20240502,094900,4237475550,16120,16080,16130,16080,1706
20240502,094800,4209985050,16110,16090,16150,16090,4873
20240502,094700,4131440730,16090,16060,16090,16020,1650
20240502,094600,4104945520,16060,16070,16070,16050,469
20240502,094500,4097413330,16070,16050,16080,16020,4285
20240502,094400,4028650770,16040,16070,16070,16010,3108
20240502,094300,3978815500,16080,16120,16130,16070,1117
20240502,094200,3960832630,16130,16100,16130,16060,4879
20240502,094100,3882292350,16080,16170,16200,16080,4875
20240502,094000,3803580700,16200,16200,16250,16150,11855
20240502,093900,3611507420,16200,16070,16200,16060,15201
20240502,093800,3366532620,16070,16000,16070,15970,6303
20240502,093700,3265530460,16010,15980,16030,15970,5154
20240502,093600,3183034570,15990,15910,16040,15890,17928
20240502,093500,2896600620,15910,15930,15930,15840,1512
20240502,093400,2872558950,15930,15830,15930,15810,13393
20240502,093300,2659817080,15800,15770,15820,15750,1728
20240502,093200,2632529320,15770,15730,15770,15720,1246
20240502,093100,2612922160,15720,15780,15780,15720,2833
20240502,093000,2568289180,15780,15780,15810,15780,416
20240502,092900,2561722510,15780,15870,15870,15780,3477
20240502,092800,2506734570,15880,15840,15890,15830,680
20240502,092700,2495933530,15830,15840,15880,15830,2108
20240502,092600,2462522030,15840,15830,15840,15820,875
20240502,092500,2448668450,15830,15920,15930,15820,4013
20240502,092400,2384997110,15940,15930,15940,15880,3988
20240502,092300,2321530240,15930,15840,15950,15810,12244
20240502,092200,2126941760,15840,15840,15850,15840,1867
20240502,092100,2097367980,15840,15870,15870,15790,5032
20240502,092000,2017697010,15860,15800,15870,15790,9477
20240502,091900,1867676610,15800,15770,15800,15770,4911
20240502,091800,1790147800,15770,15730,15770,15730,1091
20240502,091700,1772958090,15730,15750,15760,15730,3316
20240502,091600,1720769660,15750,15770,15770,15730,1177
20240502,091500,1702218540,15770,15740,15770,15720,2201
20240502,091400,1667581970,15760,15790,15800,15740,2355
20240502,091300,1630440280,15800,15620,15800,15620,5098
20240502,091200,1550141250,15660,15640,15660,15610,2234
20240502,091100,1515237390,15640,15650,15700,15630,1164
20240502,091000,1496984250,15700,15690,15700,15660,3162
20240502,090900,1447376870,15700,15600,15700,15600,1814
20240502,090800,1418934510,15580,15580,15640,15560,5409
20240502,090700,1334615900,15580,15740,15770,15580,7891
20240502,090600,1210781620,15760,15760,15780,15750,3498
20240502,090500,1155650620,15760,15760,15810,15710,7399
20240502,090400,1039018350,15760,15660,15830,15620,19988
20240502,090300,724512780,15660,15640,15670,15620,5949
20240502,090200,631394950,15640,15420,15650,15420,10934
20240502,090100,461098820,15490,15310,15510,15260,19055
20240502,090000,167370230,15310,15440,15440,15300,10741