KissMeData/032190/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191400,364413750,12350,12350,12350,12350,1503
20240502,191300,364413750,12350,12350,12350,12350,0
20240502,191200,364413750,12350,12350,12350,12350,0
20240502,191100,364413750,12350,12350,12350,12350,0
20240502,191000,364413750,12350,12350,12350,12350,0
20240502,190900,364413750,12350,12350,12350,12350,0
20240502,190800,364413750,12350,12350,12350,12350,0
20240502,190700,364413750,12350,12350,12350,12350,0
20240502,190600,364413750,12350,12350,12350,12350,0
20240502,190500,364413750,12350,12350,12350,12350,0
20240502,190400,364413750,12350,12350,12350,12350,0
20240502,190300,364413750,12350,12350,12350,12350,0
20240502,190200,364413750,12350,12350,12350,12350,0
20240502,190100,364413750,12350,12350,12350,12350,0
20240502,190000,364413750,12350,12350,12350,12350,0
20240502,185900,364413750,12350,12350,12350,12350,0
20240502,185800,364413750,12350,12350,12350,12350,0
20240502,185700,364413750,12350,12350,12350,12350,0
20240502,185600,364413750,12350,12350,12350,12350,0
20240502,185500,364413750,12350,12350,12350,12350,0
20240502,185400,364413750,12350,12350,12350,12350,0
20240502,185300,364413750,12350,12350,12350,12350,0
20240502,185200,364413750,12350,12350,12350,12350,0
20240502,185100,364413750,12350,12350,12350,12350,0
20240502,185000,364413750,12350,12350,12350,12350,0
20240502,184900,364413750,12350,12350,12350,12350,0
20240502,184800,364413750,12350,12350,12350,12350,0
20240502,184700,364413750,12350,12350,12350,12350,0
20240502,184600,364413750,12350,12350,12350,12350,0
20240502,184500,364413750,12350,12350,12350,12350,0
20240502,184400,364413750,12350,12350,12350,12350,1503
20240502,184300,364413750,12350,12350,12350,12350,0
20240502,184200,364413750,12350,12350,12350,12350,0
20240502,184100,364413750,12350,12350,12350,12350,0
20240502,184000,364413750,12350,12350,12350,12350,0
20240502,183900,364413750,12350,12350,12350,12350,0
20240502,183800,364413750,12350,12350,12350,12350,0
20240502,183700,364413750,12350,12350,12350,12350,0
20240502,183600,364413750,12350,12350,12350,12350,0
20240502,183500,364413750,12350,12350,12350,12350,0
20240502,183400,364413750,12350,12350,12350,12350,0
20240502,183300,364413750,12350,12350,12350,12350,0
20240502,183200,364413750,12350,12350,12350,12350,0
20240502,183100,364413750,12350,12350,12350,12350,0
20240502,183000,364413750,12350,12350,12350,12350,0
20240502,182900,364413750,12350,12350,12350,12350,0
20240502,182800,364413750,12350,12350,12350,12350,0
20240502,182700,364413750,12350,12350,12350,12350,0
20240502,182600,364413750,12350,12350,12350,12350,0
20240502,182500,364413750,12350,12350,12350,12350,0
20240502,182400,364413750,12350,12350,12350,12350,0
20240502,182300,364413750,12350,12350,12350,12350,0
20240502,182200,364413750,12350,12350,12350,12350,0
20240502,182100,364413750,12350,12350,12350,12350,0
20240502,182000,364413750,12350,12350,12350,12350,0
20240502,181900,364413750,12350,12350,12350,12350,0
20240502,181800,364413750,12350,12350,12350,12350,0
20240502,181700,364413750,12350,12350,12350,12350,0
20240502,181600,364413750,12350,12350,12350,12350,0
20240502,181500,364413750,12350,12350,12350,12350,0
20240502,181400,364413750,12350,12350,12350,12350,1503
20240502,181300,364413750,12350,12350,12350,12350,0
20240502,181200,364413750,12350,12350,12350,12350,0
20240502,181100,364413750,12350,12350,12350,12350,0
20240502,181000,364413750,12350,12350,12350,12350,0
20240502,180900,364413750,12350,12350,12350,12350,0
20240502,180800,364413750,12350,12350,12350,12350,0
20240502,180700,364413750,12350,12350,12350,12350,0
20240502,180600,364413750,12350,12350,12350,12350,0
20240502,180500,364413750,12350,12350,12350,12350,0
20240502,180400,364413750,12350,12350,12350,12350,0
20240502,180300,364413750,12350,12350,12350,12350,0
20240502,180200,364413750,12350,12350,12350,12350,0
20240502,180100,364413750,12350,12350,12350,12350,0
20240502,180000,364413750,12350,12350,12350,12350,0
20240502,175900,364413750,12350,12350,12350,12350,0
20240502,175800,364413750,12350,12350,12350,12350,0
20240502,175700,364413750,12350,12350,12350,12350,0
20240502,175600,364413750,12350,12350,12350,12350,0
20240502,175500,364413750,12350,12350,12350,12350,0
20240502,175400,364413750,12350,12350,12350,12350,0
20240502,175300,364413750,12350,12350,12350,12350,0
20240502,175200,364413750,12350,12350,12350,12350,0
20240502,175100,364413750,12350,12350,12350,12350,0
20240502,175000,364413750,12350,12350,12350,12350,0
20240502,174900,364413750,12350,12350,12350,12350,0
20240502,174800,364413750,12350,12350,12350,12350,0
20240502,174700,364413750,12350,12350,12350,12350,0
20240502,174600,364413750,12350,12350,12350,12350,0
20240502,174500,364413750,12350,12350,12350,12350,0
20240502,174400,364413750,12350,12350,12350,12350,1503
20240502,174300,364413750,12350,12350,12350,12350,0
20240502,174200,364413750,12350,12350,12350,12350,0
20240502,174100,364413750,12350,12350,12350,12350,0
20240502,174000,364413750,12350,12350,12350,12350,0
20240502,173900,364413750,12350,12350,12350,12350,0
20240502,173800,364413750,12350,12350,12350,12350,0
20240502,173700,364413750,12350,12350,12350,12350,0
20240502,173600,364413750,12350,12350,12350,12350,0
20240502,173500,364413750,12350,12350,12350,12350,0
20240502,173400,364413750,12350,12350,12350,12350,0
20240502,173300,364413750,12350,12350,12350,12350,0
20240502,173200,364413750,12350,12350,12350,12350,0
20240502,173100,364413750,12350,12350,12350,12350,0
20240502,173000,364413750,12350,12350,12350,12350,0
20240502,172900,364413750,12350,12350,12350,12350,0
20240502,172800,364413750,12350,12350,12350,12350,0
20240502,172700,364413750,12350,12350,12350,12350,0
20240502,172600,364413750,12350,12350,12350,12350,0
20240502,172500,364413750,12350,12350,12350,12350,0
20240502,172400,364413750,12350,12350,12350,12350,0
20240502,172300,364413750,12350,12350,12350,12350,0
20240502,172200,364413750,12350,12350,12350,12350,0
20240502,172100,364413750,12350,12350,12350,12350,0
20240502,172000,364413750,12350,12350,12350,12350,0
20240502,171900,364413750,12350,12350,12350,12350,0
20240502,171800,364413750,12350,12350,12350,12350,0
20240502,171700,364413750,12350,12350,12350,12350,0
20240502,171600,364413750,12350,12350,12350,12350,0
20240502,171500,364413750,12350,12350,12350,12350,0
20240502,171400,364413750,12350,12350,12350,12350,1503
20240502,171300,364413750,12350,12350,12350,12350,0
20240502,171200,364413750,12350,12350,12350,12350,0
20240502,171100,364413750,12350,12350,12350,12350,0
20240502,171000,364413750,12350,12350,12350,12350,0
20240502,170900,364413750,12350,12350,12350,12350,0
20240502,170800,364413750,12350,12350,12350,12350,0
20240502,170700,364413750,12350,12350,12350,12350,0
20240502,170600,364413750,12350,12350,12350,12350,0
20240502,170500,364413750,12350,12350,12350,12350,0
20240502,170400,364413750,12350,12350,12350,12350,0
20240502,170300,364413750,12350,12350,12350,12350,0
20240502,170200,364413750,12350,12350,12350,12350,0
20240502,170100,364413750,12350,12350,12350,12350,0
20240502,170000,364413750,12350,12350,12350,12350,0
20240502,165900,364413750,12350,12350,12350,12350,0
20240502,165800,364413750,12350,12350,12350,12350,0
20240502,165700,364413750,12350,12350,12350,12350,0
20240502,165600,364413750,12350,12350,12350,12350,0
20240502,165500,364413750,12350,12350,12350,12350,0
20240502,165400,364413750,12350,12350,12350,12350,0
20240502,165300,364413750,12350,12350,12350,12350,0
20240502,165200,364413750,12350,12350,12350,12350,0
20240502,165100,364413750,12350,12350,12350,12350,0
20240502,165000,364413750,12350,12350,12350,12350,0
20240502,164900,364413750,12350,12350,12350,12350,0
20240502,164800,364413750,12350,12350,12350,12350,0
20240502,164700,364413750,12350,12350,12350,12350,0
20240502,164600,364413750,12350,12350,12350,12350,0
20240502,164500,364413750,12350,12350,12350,12350,0
20240502,164400,364413750,12350,12350,12350,12350,1503
20240502,164300,364413750,12350,12350,12350,12350,0
20240502,164200,364413750,12350,12350,12350,12350,0
20240502,164100,364413750,12350,12350,12350,12350,0
20240502,164000,364413750,12350,12350,12350,12350,0
20240502,163900,364413750,12350,12350,12350,12350,0
20240502,163800,364413750,12350,12350,12350,12350,0
20240502,163700,364413750,12350,12350,12350,12350,0
20240502,163600,364413750,12350,12350,12350,12350,0
20240502,163500,364413750,12350,12350,12350,12350,0
20240502,163400,364413750,12350,12350,12350,12350,0
20240502,163300,364413750,12350,12350,12350,12350,0
20240502,163200,364413750,12350,12350,12350,12350,0
20240502,163100,364413750,12350,12350,12350,12350,0
20240502,163000,364413750,12350,12350,12350,12350,0
20240502,162900,364413750,12350,12350,12350,12350,0
20240502,162800,364413750,12350,12350,12350,12350,0
20240502,162700,364413750,12350,12350,12350,12350,0
20240502,162600,364413750,12350,12350,12350,12350,0
20240502,162500,364413750,12350,12350,12350,12350,0
20240502,162400,364413750,12350,12350,12350,12350,0
20240502,162300,364413750,12350,12350,12350,12350,0
20240502,162200,364413750,12350,12350,12350,12350,0
20240502,162100,364413750,12350,12350,12350,12350,0
20240502,162000,364413750,12350,12350,12350,12350,0
20240502,161900,364413750,12350,12350,12350,12350,0
20240502,161800,364413750,12350,12350,12350,12350,0
20240502,161700,364413750,12350,12350,12350,12350,0
20240502,161600,364413750,12350,12350,12350,12350,0
20240502,161500,364413750,12350,12350,12350,12350,0
20240502,161400,364413750,12350,12350,12350,12350,1503
20240502,161300,364413750,12350,12350,12350,12350,0
20240502,161200,364413750,12350,12350,12350,12350,0
20240502,161100,364413750,12350,12350,12350,12350,0
20240502,161000,364413750,12350,12350,12350,12350,0
20240502,160900,364413750,12350,12350,12350,12350,0
20240502,160800,364413750,12350,12350,12350,12350,0
20240502,160700,364413750,12350,12350,12350,12350,0
20240502,160600,364413750,12350,12350,12350,12350,0
20240502,160500,364413750,12350,12350,12350,12350,0
20240502,160400,364413750,12350,12350,12350,12350,0
20240502,160300,364413750,12350,12350,12350,12350,0
20240502,160200,364413750,12350,12350,12350,12350,0
20240502,160100,364413750,12350,12350,12350,12350,0
20240502,160000,364413750,12350,12350,12350,12350,0
20240502,155900,364413750,12350,12350,12350,12350,0
20240502,155800,364413750,12350,12350,12350,12350,0
20240502,155700,364413750,12350,12350,12350,12350,0
20240502,155600,364413750,12350,12350,12350,12350,0
20240502,155500,364413750,12350,12350,12350,12350,0
20240502,155400,364413750,12350,12350,12350,12350,0
20240502,155300,364413750,12350,12350,12350,12350,0
20240502,155200,364413750,12350,12350,12350,12350,0
20240502,155100,364413750,12350,12350,12350,12350,0
20240502,155000,364413750,12350,12350,12350,12350,0
20240502,154900,364413750,12350,12350,12350,12350,0
20240502,154800,364413750,12350,12350,12350,12350,0
20240502,154700,364413750,12350,12350,12350,12350,0
20240502,154600,364413750,12350,12350,12350,12350,0
20240502,154500,364413750,12350,12350,12350,12350,0
20240502,154400,364413750,12350,12350,12350,12350,1503
20240502,154300,364413750,12350,12350,12350,12350,0
20240502,154200,364413750,12350,12350,12350,12350,0
20240502,154100,364413750,12350,12350,12350,12350,0
20240502,154000,364413750,12350,12350,12350,12350,0
20240502,153900,364413750,12350,12350,12350,12350,0
20240502,153800,364413750,12350,12350,12350,12350,0
20240502,153700,364413750,12350,12350,12350,12350,0
20240502,153600,364413750,12350,12350,12350,12350,0
20240502,153500,364413750,12350,12350,12350,12350,0
20240502,153400,364413750,12350,12350,12350,12350,0
20240502,153300,364413750,12350,12350,12350,12350,0
20240502,153200,364413750,12350,12350,12350,12350,0
20240502,153100,364413750,12350,12350,12350,12350,0
20240502,153000,364413750,12350,12350,12350,12350,1503
20240502,152900,345851700,12360,12360,12360,12360,0
20240502,152800,345851700,12360,12360,12360,12360,0
20240502,152700,345851700,12360,12360,12360,12360,0
20240502,152600,345851700,12360,12360,12360,12360,0
20240502,152500,345851700,12360,12360,12360,12360,0
20240502,152400,345851700,12360,12360,12360,12360,0
20240502,152300,345851700,12360,12360,12360,12360,0
20240502,152200,345851700,12360,12360,12360,12360,0
20240502,152100,345851700,12360,12360,12360,12360,0
20240502,152000,345851700,12360,12360,12360,12360,0
20240502,151900,345851700,12360,12370,12370,12360,359
20240502,151800,341413860,12380,12370,12380,12360,124
20240502,151700,339879080,12360,12360,12360,12360,16
20240502,151600,339681320,12370,12370,12370,12370,36
20240502,151500,339236000,12380,12370,12380,12370,9
20240502,151400,339124660,12370,12370,12370,12370,40
20240502,151300,338629860,12370,12370,12370,12370,24
20240502,151200,338332980,12370,12370,12370,12370,0
20240502,151100,338332980,12370,12370,12370,12360,25
20240502,151000,338023890,12370,12360,12370,12360,2
20240502,150900,337999160,12360,12360,12360,12360,10
20240502,150800,337875560,12360,12370,12370,12360,125
20240502,150700,336329550,12360,12360,12360,12360,10
20240502,150600,336205950,12350,12360,12360,12350,293
20240502,150500,332584770,12370,12370,12370,12370,2
20240502,150400,332560030,12360,12360,12360,12360,63
20240502,150300,331781350,12360,12370,12370,12350,655
20240502,150200,323679840,12370,12370,12370,12370,3
20240502,150100,323642730,12350,12370,12370,12350,1991
20240502,150000,299033510,12380,12380,12380,12380,0
20240502,145900,299033510,12380,12380,12380,12380,50
20240502,145800,298414510,12380,12380,12380,12380,8
20240502,145700,298315470,12380,12380,12380,12380,10
20240502,145600,298191670,12380,12380,12380,12380,0
20240502,145500,298191670,12380,12380,12380,12380,0
20240502,145400,298191670,12380,12380,12380,12380,3
20240502,145300,298154530,12380,12380,12380,12380,0
20240502,145200,298154530,12380,12380,12380,12380,6
20240502,145100,298080250,12380,12380,12380,12380,0
20240502,145000,298080250,12380,12380,12380,12380,1
20240502,144900,298067870,12380,12380,12380,12380,0
20240502,144800,298067870,12380,12380,12380,12380,1
20240502,144700,298055490,12380,12380,12380,12380,40
20240502,144600,297560290,12390,12390,12390,12390,0
20240502,144500,297560290,12390,12380,12390,12370,68
20240502,144400,296718900,12370,12370,12370,12370,1
20240502,144300,296706530,12390,12390,12390,12390,1
20240502,144200,296694140,12400,12400,12400,12400,2
20240502,144100,296669340,12380,12380,12400,12370,508
20240502,144000,290381160,12400,12400,12400,12400,1
20240502,143900,290368760,12420,12420,12420,12420,0
20240502,143800,290368760,12420,12410,12420,12400,17
20240502,143700,290157890,12380,12420,12420,12380,151
20240502,143600,288288470,12380,12380,12380,12380,0
20240502,143500,288288470,12380,12380,12380,12380,0
20240502,143400,288288470,12380,12380,12380,12380,0
20240502,143300,288288470,12380,12380,12380,12380,51
20240502,143200,287657090,12380,12380,12380,12380,0
20240502,143100,287657090,12380,12380,12380,12380,0
20240502,143000,287657090,12380,12380,12380,12380,1
20240502,142900,287644710,12380,12380,12380,12380,0
20240502,142800,287644710,12380,12380,12380,12380,0
20240502,142700,287644710,12380,12380,12380,12380,0
20240502,142600,287644710,12380,12380,12380,12380,93
20240502,142500,286493370,12370,12370,12370,12370,0
20240502,142400,286493370,12370,12370,12370,12370,0
20240502,142300,286493370,12370,12370,12370,12370,36
20240502,142200,286048050,12380,12380,12380,12380,769
20240502,142100,276527830,12390,12390,12390,12390,1
20240502,142000,276515440,12380,12380,12380,12380,0
20240502,141900,276515440,12380,12380,12380,12380,0
20240502,141800,276515440,12380,12400,12400,12380,487
20240502,141700,270482260,12420,12420,12420,12420,0
20240502,141600,270482260,12420,12420,12420,12420,0
20240502,141500,270482260,12420,12420,12420,12420,4
20240502,141400,270432580,12420,12420,12420,12420,2
20240502,141300,270407740,12400,12400,12400,12400,75
20240502,141200,269477740,12420,12420,12420,12420,1
20240502,141100,269465320,12410,12410,12410,12410,2
20240502,141000,269440500,12420,12420,12420,12420,2
20240502,140900,269415660,12390,12390,12390,12390,1
20240502,140800,269403270,12390,12390,12390,12390,41
20240502,140700,268895280,12390,12390,12390,12390,2
20240502,140600,268870500,12390,12390,12390,12380,9
20240502,140500,268759020,12390,12390,12390,12380,893
20240502,140400,257701060,12420,12420,12420,12420,0
20240502,140300,257701060,12420,12420,12420,12410,216
20240502,140200,255019430,12420,12420,12420,12420,0
20240502,140100,255019430,12420,12420,12420,12420,129
20240502,140000,253417250,12420,12420,12420,12420,0
20240502,135900,253417250,12420,12420,12420,12420,21
20240502,135800,253156430,12430,12430,12430,12430,0
20240502,135700,253156430,12430,12430,12430,12430,21
20240502,135600,252895400,12420,12420,12420,12420,0
20240502,135500,252895400,12420,12420,12420,12420,22
20240502,135400,252622160,12420,12420,12420,12420,0
20240502,135300,252622160,12420,12380,12420,12380,469
20240502,135200,246814980,12390,12400,12400,12390,3
20240502,135100,246777800,12420,12420,12420,12420,18
20240502,135000,246554240,12420,12420,12420,12420,0
20240502,134900,246554240,12420,12420,12420,12420,23
20240502,134800,246268580,12420,12420,12420,12420,0
20240502,134700,246268580,12420,12420,12420,12420,19
20240502,134600,246032600,12420,12420,12420,12420,10
20240502,134500,245908400,12420,12420,12420,12420,25
20240502,134400,245597900,12420,12420,12420,12420,0
20240502,134300,245597900,12420,12420,12420,12420,17
20240502,134200,245386760,12420,12420,12420,12420,6
20240502,134100,245312240,12420,12410,12420,12410,81
20240502,134000,244306760,12420,12420,12420,12420,0
20240502,133900,244306760,12420,12420,12420,12420,15
20240502,133800,244120460,12400,12400,12400,12400,0
20240502,133700,244120460,12400,12420,12420,12380,66
20240502,133600,243302220,12420,12420,12420,12420,0
20240502,133500,243302220,12420,12420,12420,12420,17
20240502,133400,243091080,12420,12380,12430,12380,4
20240502,133300,243041430,12390,12430,12430,12390,1179
20240502,133200,228427090,12400,12430,12430,12400,53
20240502,133100,227768960,12430,12430,12430,12430,16
20240502,133000,227570080,12430,12430,12430,12430,0
20240502,132900,227570080,12430,12430,12430,12430,27
20240502,132800,227234470,12390,12430,12430,12390,32
20240502,132700,226837190,12430,12380,12430,12380,60
20240502,132600,226093390,12400,12420,12420,12400,19
20240502,132500,225857690,12430,12430,12430,12430,22
20240502,132400,225584230,12430,12430,12430,12430,0
20240502,132300,225584230,12430,12430,12430,12430,20
20240502,132200,225335630,12430,12430,12430,12430,0
20240502,132100,225335630,12430,12430,12430,12430,23
20240502,132000,225049740,12430,12430,12430,12430,0
20240502,131900,225049740,12430,12430,12430,12430,19
20240502,131800,224813570,12430,12430,12430,12430,10
20240502,131700,224689270,12430,12430,12430,12430,25
20240502,131600,224378520,12430,12430,12430,12430,0
20240502,131500,224378520,12430,12430,12430,12430,16
20240502,131400,224179640,12440,12440,12440,12440,0
20240502,131300,224179640,12440,12440,12440,12440,27
20240502,131200,223843760,12440,12440,12440,12440,0
20240502,131100,223843760,12440,12440,12440,12440,23
20240502,131000,223557640,12420,12420,12420,12420,14
20240502,130900,223383760,12420,12420,12420,12420,22
20240502,130800,223110520,12420,12420,12420,12420,19
20240502,130700,222874540,12420,12410,12420,12380,84
20240502,130600,221833710,12370,12420,12420,12370,76
20240502,130500,220891390,12420,12420,12420,12420,21
20240502,130400,220630570,12420,12420,12420,12420,0
20240502,130300,220630570,12420,12420,12420,12420,21
20240502,130200,220369750,12420,12420,12420,12420,0
20240502,130100,220369750,12420,12420,12420,12420,22
20240502,130000,220096510,12420,12420,12420,12420,0
20240502,125900,220096510,12420,12420,12420,12420,20
20240502,125800,219848110,12420,12420,12420,12420,0
20240502,125700,219848110,12420,12420,12420,12420,23
20240502,125600,219562450,12420,12420,12420,12420,0
20240502,125500,219562450,12420,12420,12420,12420,19
20240502,125400,219326470,12420,12420,12420,12420,50
20240502,125300,218705470,12420,12420,12420,12420,27
20240502,125200,218370130,12370,12410,12410,12370,51
20240502,125100,217737260,12410,12410,12410,12410,20
20240502,125000,217489060,12410,12410,12410,12410,0
20240502,124900,217489060,12410,12410,12410,12410,26
20240502,124800,217166400,12410,12410,12410,12410,0
20240502,124700,217166400,12410,12410,12410,12410,16
20240502,124600,216967840,12410,12410,12410,12410,1
20240502,124500,216955430,12410,12370,12410,12370,32
20240502,124400,216558350,12370,12370,12370,12370,1
20240502,124300,216545980,12410,12410,12410,12410,16
20240502,124200,216347420,12410,12410,12410,12410,10
20240502,124100,216223320,12410,12410,12410,12410,64
20240502,124000,215429080,12410,12410,12410,12410,0
20240502,123900,215429080,12410,12410,12410,12410,18
20240502,123800,215205700,12410,12410,12410,12410,0
20240502,123700,215205700,12410,12410,12410,12410,22
20240502,123600,214932680,12370,12370,12370,12370,1
20240502,123500,214920310,12410,12410,12410,12410,20
20240502,123400,214672110,12410,12410,12410,12410,0
20240502,123300,214672110,12410,12410,12410,12410,24
20240502,123200,214374270,12410,12410,12410,12410,0
20240502,123100,214374270,12410,12410,12410,12410,17
20240502,123000,214163300,12410,12410,12410,12410,0
20240502,122900,214163300,12410,12380,12410,12370,126
20240502,122800,212603320,12380,12380,12380,12380,8
20240502,122700,212504280,12380,12410,12410,12380,240
20240502,122600,209532570,12410,12410,12410,12410,0
20240502,122500,209532570,12410,12410,12410,12410,25
20240502,122400,209222320,12410,12410,12410,12410,0
20240502,122300,209222320,12410,12410,12410,12410,124
20240502,122200,207683480,12410,12410,12410,12410,0
20240502,122100,207683480,12410,12410,12410,12410,22
20240502,122000,207410460,12390,12390,12390,12390,1135
20240502,121900,193347810,12420,12390,12420,12390,120
20240502,121800,191860410,12400,12400,12400,12400,54
20240502,121700,191190810,12410,12410,12410,12410,27
20240502,121600,190855740,12410,12410,12410,12410,57
20240502,121500,190148370,12410,12410,12410,12410,16
20240502,121400,189949810,12410,12400,12410,12390,535
20240502,121300,183320040,12410,12410,12410,12410,34
20240502,121200,182898100,12410,12410,12410,12410,0
20240502,121100,182898100,12410,12410,12410,12410,16
20240502,121000,182699540,12410,12410,12410,12410,0
20240502,120900,182699540,12410,12410,12410,12410,27
20240502,120800,182364470,12410,12410,12410,12410,0
20240502,120700,182364470,12410,12410,12410,12410,15
20240502,120600,182178320,12400,12400,12400,12400,0
20240502,120500,182178320,12400,12410,12410,12400,28
20240502,120400,181830850,12410,12410,12410,12410,0
20240502,120300,181830850,12410,12410,12410,12410,15
20240502,120200,181644700,12410,12410,12410,12410,0
20240502,120100,181644700,12410,12410,12410,12410,27
20240502,120000,181309630,12410,12410,12410,12410,0
20240502,115900,181309630,12410,12410,12410,12410,15
20240502,115800,181123480,12400,12400,12400,12400,0
20240502,115700,181123480,12400,12410,12410,12390,280
20240502,115600,177653720,12410,12410,12410,12410,1
20240502,115500,177641310,12390,12400,12410,12390,191
20240502,115400,175273000,12400,12400,12400,12400,0
20240502,115300,175273000,12400,12400,12400,12400,75
20240502,115200,174343000,12400,12400,12400,12400,0
20240502,115100,174343000,12400,12400,12400,12400,62
20240502,115000,173574200,12400,12400,12400,12400,452
20240502,114900,167969400,12410,12410,12410,12410,26
20240502,114800,167646740,12410,12410,12410,12410,0
20240502,114700,167646740,12410,12410,12410,12410,20
20240502,114600,167398540,12410,12400,12410,12400,266
20240502,114500,164098590,12410,12410,12410,12410,25
20240502,114400,163788340,12410,12410,12410,12410,1
20240502,114300,163775930,12410,12410,12410,12410,17
20240502,114200,163564960,12410,12410,12410,12410,0
20240502,114100,163564960,12410,12410,12410,12410,28
20240502,114000,163217480,12410,12410,12410,12410,1
20240502,113900,163205070,12420,12420,12420,12420,17
20240502,113800,162993930,12400,12400,12400,12400,0
20240502,113700,162993930,12400,12420,12420,12400,26
20240502,113600,162671030,12420,12420,12420,12420,0
20240502,113500,162671030,12420,12420,12420,12420,17
20240502,113400,162459890,12420,12420,12420,12420,0
20240502,113300,162459890,12420,12420,12420,12420,27
20240502,113200,162124550,12420,12420,12420,12420,1
20240502,113100,162112130,12420,12420,12420,12420,15
20240502,113000,161925830,12420,12420,12420,12420,0
20240502,112900,161925830,12420,12420,12420,12420,24
20240502,112800,161627750,12410,12410,12410,12410,192
20240502,112700,159245030,12420,12420,12420,12420,18
20240502,112600,159021470,12420,12420,12420,12420,15
20240502,112500,158835170,12420,12420,12420,12420,28
20240502,112400,158487410,12420,12420,12420,12420,1
20240502,112300,158474990,12410,12420,12420,12410,68
20240502,112200,157630930,12420,12420,12420,12420,56
20240502,112100,156935410,12420,12420,12420,12420,25
20240502,112000,156624910,12420,12420,12420,12420,5
20240502,111900,156562810,12420,12440,12440,12420,24
20240502,111800,156264390,12430,12430,12430,12430,0
20240502,111700,156264390,12430,12440,12440,12430,38
20240502,111600,155791810,12430,12440,12440,12430,15
20240502,111500,155605280,12440,12440,12440,12440,18
20240502,111400,155381360,12430,12440,12440,12430,25
20240502,111300,155070560,12440,12440,12440,12440,22
20240502,111200,154796880,12410,12440,12440,12410,67
20240502,111100,153965290,12440,12440,12440,12440,20
20240502,111000,153716490,12410,12410,12410,12410,1
20240502,110900,153704080,12440,12440,12440,12440,21
20240502,110800,153442840,12420,12430,12430,12420,8
20240502,110700,153343470,12440,12440,12440,12430,24
20240502,110600,153044920,12440,12440,12440,12440,0
20240502,110500,153044920,12440,12430,12440,12430,44
20240502,110400,152497980,12440,12440,12440,12440,0
20240502,110300,152497980,12440,12440,12440,12440,16
20240502,110200,152298940,12410,12440,12440,12410,59
20240502,110100,151565850,12440,12440,12440,12440,24
20240502,110000,151267290,12440,12440,12440,12440,2
20240502,105900,151242410,12440,12440,12440,12440,19
20240502,105800,151006050,12440,12440,12440,12440,0
20240502,105700,151006050,12440,12440,12440,12440,27
20240502,105600,150670170,12440,12440,12440,12440,0
20240502,105500,150670170,12440,12440,12440,12440,0
20240502,105400,150670170,12440,12440,12440,12440,19
20240502,105300,150433810,12440,12440,12440,12440,5
20240502,105200,150371610,12440,12420,12440,12390,819
20240502,105100,140212360,12420,12420,12420,12420,393
20240502,105000,135331300,12440,12440,12440,12440,21
20240502,104900,135070060,12440,12440,12440,12440,1
20240502,104800,135057620,12440,12440,12440,12440,26
20240502,104700,134734180,12440,12440,12440,12440,0
20240502,104600,134734180,12440,12440,12440,12440,20
20240502,104500,134485380,12450,12450,12450,12450,0
20240502,104400,134485380,12450,12450,12450,12450,28
20240502,104300,134136780,12450,12450,12450,12450,4
20240502,104200,134086980,12450,12450,12450,12450,17
20240502,104100,133875330,12450,12450,12450,12450,0
20240502,104000,133875330,12450,12450,12450,12450,26
20240502,103900,133551630,12450,12450,12450,12450,0
20240502,103800,133551630,12450,12450,12450,12450,17
20240502,103700,133339980,12450,12450,12450,12450,0
20240502,103600,133339980,12450,12450,12450,12450,30
20240502,103500,132966480,12440,12440,12440,12440,0
20240502,103400,132966480,12440,12440,12440,12440,16
20240502,103300,132767440,12430,12430,12430,12430,171
20240502,103200,130641910,12430,12430,12430,12430,26
20240502,103100,130318730,12430,12430,12430,12430,10
20240502,103000,130194430,12430,12430,12430,12430,25
20240502,102900,129883680,12410,12410,12410,12410,65
20240502,102800,129077030,12430,12430,12430,12430,29
20240502,102700,128716560,12430,12440,12440,12430,26
20240502,102600,128393350,12430,12430,12430,12430,1
20240502,102500,128380920,12430,12430,12430,12430,6
20240502,102400,128306340,12440,12440,12440,12440,29
20240502,102300,127945580,12440,12440,12440,12440,1
20240502,102200,127933140,12440,12440,12440,12440,15
20240502,102100,127746540,12440,12440,12440,12440,0
20240502,102000,127746540,12440,12440,12440,12440,26
20240502,101900,127423100,12440,12440,12440,12440,0
20240502,101800,127423100,12440,12440,12440,12440,19
20240502,101700,127186740,12420,12420,12420,12420,1
20240502,101600,127174320,12450,12450,12450,12450,25
20240502,101500,126863070,12450,12450,12450,12450,0
20240502,101400,126863070,12450,12450,12450,12440,28
20240502,101300,126514500,12450,12450,12450,12450,0
20240502,101200,126514500,12450,12450,12450,12450,36
20240502,101100,126066300,12450,12450,12450,12450,32
20240502,101000,125667900,12450,12440,12450,12440,109
20240502,100900,124311670,12440,12440,12440,12440,1
20240502,100800,124299230,12440,12440,12440,12420,141
20240502,100700,122546360,12440,12420,12440,12420,112
20240502,100600,121155220,12420,12420,12420,12420,23
20240502,100500,120869560,12420,12420,12420,12420,2
20240502,100400,120844720,12420,12420,12420,12410,157
20240502,100300,118895080,12420,12420,12420,12420,0
20240502,100200,118895080,12420,12410,12420,12410,23
20240502,100100,118609450,12400,12400,12400,12400,50
20240502,100000,117989450,12420,12420,12420,12400,119
20240502,095900,116512690,12420,12420,12420,12420,17
20240502,095800,116301550,12420,12420,12440,12420,188
20240502,095700,113966150,12440,12440,12440,12440,8
20240502,095600,113866630,12450,12450,12450,12450,24
20240502,095500,113567830,12450,12450,12450,12450,23
20240502,095400,113281480,12460,12420,12460,12420,43
20240502,095300,112746190,12420,12420,12420,12420,0
20240502,095200,112746190,12420,12430,12460,12420,57
20240502,095100,112037320,12430,12460,12460,12430,78
20240502,095000,111065770,12450,12450,12460,12430,81
20240502,094900,110057350,12450,12450,12450,12450,2
20240502,094800,110032450,12450,12450,12450,12450,55
20240502,094700,109347700,12430,12430,12430,12430,0
20240502,094600,109347700,12430,12450,12460,12430,258
20240502,094500,106137790,12450,12460,12460,12450,123
20240502,094400,104605240,12460,12460,12460,12460,29
20240502,094300,104243900,12440,12440,12440,12440,1
20240502,094200,104231460,12440,12460,12460,12440,20
20240502,094100,103982300,12470,12470,12470,12470,1
20240502,094000,103969830,12470,12470,12470,12450,37
20240502,093900,103508570,12470,12470,12470,12470,5
20240502,093800,103446220,12440,12450,12450,12440,39
20240502,093700,102961000,12470,12470,12470,12470,758
20240502,093600,93508740,12470,12440,12470,12440,668
20240502,093500,85188830,12430,12430,12430,12430,25
20240502,093400,84878080,12440,12440,12440,12440,1
20240502,093300,84865640,12440,12440,12440,12440,9
20240502,093200,84753680,12420,12420,12420,12420,144
20240502,093100,82965200,12370,12380,12380,12370,804
20240502,093000,73018690,12380,12450,12450,12380,11
20240502,092900,72881810,12450,12450,12450,12450,0
20240502,092800,72881810,12450,12450,12450,12450,1
20240502,092700,72869360,12380,12380,12380,12380,163
20240502,092600,70851420,12380,12380,12380,12380,54
20240502,092500,70182900,12380,12380,12380,12380,0
20240502,092400,70182900,12380,12380,12390,12380,144
20240502,092300,68400110,12380,12380,12380,12380,45
20240502,092200,67843010,12380,12400,12400,12370,94
20240502,092100,66678290,12390,12390,12390,12390,0
20240502,092000,66678290,12390,12390,12390,12390,0
20240502,091900,66678290,12390,12440,12440,12390,20
20240502,091800,66430320,12450,12460,12460,12400,63
20240502,091700,65648520,12460,12460,12460,12430,36
20240502,091600,65200560,12450,12450,12450,12450,20
20240502,091500,64951560,12450,12470,12470,12450,369
20240502,091400,60350160,12470,12460,12470,12460,37
20240502,091300,59888840,12470,12470,12470,12410,146
20240502,091200,58069300,12390,12400,12430,12390,96
20240502,091100,56879160,12400,12460,12460,12400,122
20240502,091000,55363700,12460,12480,12480,12430,92
20240502,090900,54217150,12480,12470,12480,12430,1862
20240502,090800,31001620,12470,12480,12480,12460,68
20240502,090700,30153770,12460,12470,12490,12460,301
20240502,090600,26400640,12470,12450,12470,12450,852
20240502,090500,15784960,12450,12430,12450,12430,27
20240502,090400,15449010,12430,12430,12430,12430,51
20240502,090300,14815080,12430,12430,12430,12430,10
20240502,090200,14690780,12430,12450,12450,12400,117
20240502,090100,13235470,12460,12470,12470,12460,95
20240502,090000,12050980,12470,12350,12470,12350,974