KissMeData/036620/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192000,2541699005,3175,3175,3175,3175,26965
20240502,191900,2541699005,3175,3175,3175,3175,0
20240502,191800,2541699005,3175,3175,3175,3175,0
20240502,191700,2541699005,3175,3175,3175,3175,0
20240502,191600,2541699005,3175,3175,3175,3175,0
20240502,191500,2541699005,3175,3175,3175,3175,0
20240502,191400,2541699005,3175,3175,3175,3175,0
20240502,191300,2541699005,3175,3175,3175,3175,0
20240502,191200,2541699005,3175,3175,3175,3175,0
20240502,191100,2541699005,3175,3175,3175,3175,0
20240502,191000,2541699005,3175,3175,3175,3175,0
20240502,190900,2541699005,3175,3175,3175,3175,0
20240502,190800,2541699005,3175,3175,3175,3175,0
20240502,190700,2541699005,3175,3175,3175,3175,0
20240502,190600,2541699005,3175,3175,3175,3175,0
20240502,190500,2541699005,3175,3175,3175,3175,0
20240502,190400,2541699005,3175,3175,3175,3175,0
20240502,190300,2541699005,3175,3175,3175,3175,0
20240502,190200,2541699005,3175,3175,3175,3175,0
20240502,190100,2541699005,3175,3175,3175,3175,0
20240502,190000,2541699005,3175,3175,3175,3175,0
20240502,185900,2541699005,3175,3175,3175,3175,0
20240502,185800,2541699005,3175,3175,3175,3175,0
20240502,185700,2541699005,3175,3175,3175,3175,0
20240502,185600,2541699005,3175,3175,3175,3175,0
20240502,185500,2541699005,3175,3175,3175,3175,0
20240502,185400,2541699005,3175,3175,3175,3175,0
20240502,185300,2541699005,3175,3175,3175,3175,0
20240502,185200,2541699005,3175,3175,3175,3175,0
20240502,185100,2541699005,3175,3175,3175,3175,0
20240502,185000,2541699005,3175,3175,3175,3175,26965
20240502,184900,2541699005,3175,3175,3175,3175,0
20240502,184800,2541699005,3175,3175,3175,3175,0
20240502,184700,2541699005,3175,3175,3175,3175,0
20240502,184600,2541699005,3175,3175,3175,3175,0
20240502,184500,2541699005,3175,3175,3175,3175,0
20240502,184400,2541699005,3175,3175,3175,3175,0
20240502,184300,2541699005,3175,3175,3175,3175,0
20240502,184200,2541699005,3175,3175,3175,3175,0
20240502,184100,2541699005,3175,3175,3175,3175,0
20240502,184000,2541699005,3175,3175,3175,3175,0
20240502,183900,2541699005,3175,3175,3175,3175,0
20240502,183800,2541699005,3175,3175,3175,3175,0
20240502,183700,2541699005,3175,3175,3175,3175,0
20240502,183600,2541699005,3175,3175,3175,3175,0
20240502,183500,2541699005,3175,3175,3175,3175,0
20240502,183400,2541699005,3175,3175,3175,3175,0
20240502,183300,2541699005,3175,3175,3175,3175,0
20240502,183200,2541699005,3175,3175,3175,3175,0
20240502,183100,2541699005,3175,3175,3175,3175,0
20240502,183000,2541699005,3175,3175,3175,3175,0
20240502,182900,2541699005,3175,3175,3175,3175,0
20240502,182800,2541699005,3175,3175,3175,3175,0
20240502,182700,2541699005,3175,3175,3175,3175,0
20240502,182600,2541699005,3175,3175,3175,3175,0
20240502,182500,2541699005,3175,3175,3175,3175,0
20240502,182400,2541699005,3175,3175,3175,3175,0
20240502,182300,2541699005,3175,3175,3175,3175,0
20240502,182200,2541699005,3175,3175,3175,3175,0
20240502,182100,2541699005,3175,3175,3175,3175,0
20240502,182000,2541699005,3175,3175,3175,3175,26965
20240502,181900,2541699005,3175,3175,3175,3175,0
20240502,181800,2541699005,3175,3175,3175,3175,0
20240502,181700,2541699005,3175,3175,3175,3175,0
20240502,181600,2541699005,3175,3175,3175,3175,0
20240502,181500,2541699005,3175,3175,3175,3175,0
20240502,181400,2541699005,3175,3175,3175,3175,0
20240502,181300,2541699005,3175,3175,3175,3175,0
20240502,181200,2541699005,3175,3175,3175,3175,0
20240502,181100,2541699005,3175,3175,3175,3175,0
20240502,181000,2541699005,3175,3175,3175,3175,0
20240502,180900,2541699005,3175,3175,3175,3175,0
20240502,180800,2541699005,3175,3175,3175,3175,0
20240502,180700,2541699005,3175,3175,3175,3175,0
20240502,180600,2541699005,3175,3175,3175,3175,0
20240502,180500,2541699005,3175,3175,3175,3175,0
20240502,180400,2541699005,3175,3175,3175,3175,0
20240502,180300,2541699005,3175,3175,3175,3175,0
20240502,180200,2541699005,3175,3175,3175,3175,0
20240502,180100,2541699005,3175,3175,3175,3175,0
20240502,180000,2541699005,3175,3175,3175,3175,0
20240502,175900,2541699005,3175,3175,3175,3175,0
20240502,175800,2541699005,3175,3175,3175,3175,0
20240502,175700,2541699005,3175,3175,3175,3175,0
20240502,175600,2541699005,3175,3175,3175,3175,0
20240502,175500,2541699005,3175,3175,3175,3175,0
20240502,175400,2541699005,3175,3175,3175,3175,0
20240502,175300,2541699005,3175,3175,3175,3175,0
20240502,175200,2541699005,3175,3175,3175,3175,0
20240502,175100,2541699005,3175,3175,3175,3175,0
20240502,175000,2541699005,3175,3175,3175,3175,26965
20240502,174900,2541699005,3175,3175,3175,3175,0
20240502,174800,2541699005,3175,3175,3175,3175,0
20240502,174700,2541699005,3175,3175,3175,3175,0
20240502,174600,2541699005,3175,3175,3175,3175,0
20240502,174500,2541699005,3175,3175,3175,3175,0
20240502,174400,2541699005,3175,3175,3175,3175,0
20240502,174300,2541699005,3175,3175,3175,3175,0
20240502,174200,2541699005,3175,3175,3175,3175,0
20240502,174100,2541699005,3175,3175,3175,3175,0
20240502,174000,2541699005,3175,3175,3175,3175,0
20240502,173900,2541699005,3175,3175,3175,3175,0
20240502,173800,2541699005,3175,3175,3175,3175,0
20240502,173700,2541699005,3175,3175,3175,3175,0
20240502,173600,2541699005,3175,3175,3175,3175,0
20240502,173500,2541699005,3175,3175,3175,3175,0
20240502,173400,2541699005,3175,3175,3175,3175,0
20240502,173300,2541699005,3175,3175,3175,3175,0
20240502,173200,2541699005,3175,3175,3175,3175,0
20240502,173100,2541699005,3175,3175,3175,3175,0
20240502,173000,2541699005,3175,3175,3175,3175,0
20240502,172900,2541699005,3175,3175,3175,3175,0
20240502,172800,2541699005,3175,3175,3175,3175,0
20240502,172700,2541699005,3175,3175,3175,3175,0
20240502,172600,2541699005,3175,3175,3175,3175,0
20240502,172500,2541699005,3175,3175,3175,3175,0
20240502,172400,2541699005,3175,3175,3175,3175,0
20240502,172300,2541699005,3175,3175,3175,3175,0
20240502,172200,2541699005,3175,3175,3175,3175,0
20240502,172100,2541699005,3175,3175,3175,3175,0
20240502,172000,2541699005,3175,3175,3175,3175,26965
20240502,171900,2541699005,3175,3175,3175,3175,0
20240502,171800,2541699005,3175,3175,3175,3175,0
20240502,171700,2541699005,3175,3175,3175,3175,0
20240502,171600,2541699005,3175,3175,3175,3175,0
20240502,171500,2541699005,3175,3175,3175,3175,0
20240502,171400,2541699005,3175,3175,3175,3175,0
20240502,171300,2541699005,3175,3175,3175,3175,0
20240502,171200,2541699005,3175,3175,3175,3175,0
20240502,171100,2541699005,3175,3175,3175,3175,0
20240502,171000,2541699005,3175,3175,3175,3175,0
20240502,170900,2541699005,3175,3175,3175,3175,0
20240502,170800,2541699005,3175,3175,3175,3175,0
20240502,170700,2541699005,3175,3175,3175,3175,0
20240502,170600,2541699005,3175,3175,3175,3175,0
20240502,170500,2541699005,3175,3175,3175,3175,0
20240502,170400,2541699005,3175,3175,3175,3175,0
20240502,170300,2541699005,3175,3175,3175,3175,0
20240502,170200,2541699005,3175,3175,3175,3175,0
20240502,170100,2541699005,3175,3175,3175,3175,0
20240502,170000,2541699005,3175,3175,3175,3175,0
20240502,165900,2541699005,3175,3175,3175,3175,0
20240502,165800,2541699005,3175,3175,3175,3175,0
20240502,165700,2541699005,3175,3175,3175,3175,0
20240502,165600,2541699005,3175,3175,3175,3175,0
20240502,165500,2541699005,3175,3175,3175,3175,0
20240502,165400,2541699005,3175,3175,3175,3175,0
20240502,165300,2541699005,3175,3175,3175,3175,0
20240502,165200,2541699005,3175,3175,3175,3175,0
20240502,165100,2541699005,3175,3175,3175,3175,0
20240502,165000,2541699005,3175,3175,3175,3175,26965
20240502,164900,2541699005,3175,3175,3175,3175,0
20240502,164800,2541699005,3175,3175,3175,3175,0
20240502,164700,2541699005,3175,3175,3175,3175,0
20240502,164600,2541699005,3175,3175,3175,3175,0
20240502,164500,2541699005,3175,3175,3175,3175,0
20240502,164400,2541699005,3175,3175,3175,3175,0
20240502,164300,2541699005,3175,3175,3175,3175,0
20240502,164200,2541699005,3175,3175,3175,3175,0
20240502,164100,2541699005,3175,3175,3175,3175,0
20240502,164000,2541699005,3175,3175,3175,3175,0
20240502,163900,2541699005,3175,3175,3175,3175,0
20240502,163800,2541699005,3175,3175,3175,3175,0
20240502,163700,2541699005,3175,3175,3175,3175,0
20240502,163600,2541699005,3175,3175,3175,3175,0
20240502,163500,2541699005,3175,3175,3175,3175,0
20240502,163400,2541699005,3175,3175,3175,3175,0
20240502,163300,2541699005,3175,3175,3175,3175,0
20240502,163200,2541699005,3175,3175,3175,3175,0
20240502,163100,2541699005,3175,3175,3175,3175,0
20240502,163000,2541699005,3175,3175,3175,3175,0
20240502,162900,2541699005,3175,3175,3175,3175,0
20240502,162800,2541699005,3175,3175,3175,3175,0
20240502,162700,2541699005,3175,3175,3175,3175,0
20240502,162600,2541699005,3175,3175,3175,3175,0
20240502,162500,2541699005,3175,3175,3175,3175,0
20240502,162400,2541699005,3175,3175,3175,3175,0
20240502,162300,2541699005,3175,3175,3175,3175,0
20240502,162200,2541699005,3175,3175,3175,3175,0
20240502,162100,2541699005,3175,3175,3175,3175,0
20240502,162000,2541699005,3175,3175,3175,3175,26965
20240502,161900,2541699005,3175,3175,3175,3175,0
20240502,161800,2541699005,3175,3175,3175,3175,0
20240502,161700,2541699005,3175,3175,3175,3175,0
20240502,161600,2541699005,3175,3175,3175,3175,0
20240502,161500,2541699005,3175,3175,3175,3175,0
20240502,161400,2541699005,3175,3175,3175,3175,0
20240502,161300,2541699005,3175,3175,3175,3175,0
20240502,161200,2541699005,3175,3175,3175,3175,0
20240502,161100,2541699005,3175,3175,3175,3175,0
20240502,161000,2541699005,3175,3175,3175,3175,0
20240502,160900,2541699005,3175,3175,3175,3175,0
20240502,160800,2541699005,3175,3175,3175,3175,0
20240502,160700,2541699005,3175,3175,3175,3175,0
20240502,160600,2541699005,3175,3175,3175,3175,0
20240502,160500,2541699005,3175,3175,3175,3175,0
20240502,160400,2541699005,3175,3175,3175,3175,0
20240502,160300,2541699005,3175,3175,3175,3175,0
20240502,160200,2541699005,3175,3175,3175,3175,0
20240502,160100,2541699005,3175,3175,3175,3175,0
20240502,160000,2541699005,3175,3175,3175,3175,0
20240502,155900,2541699005,3175,3175,3175,3175,0
20240502,155800,2541699005,3175,3175,3175,3175,0
20240502,155700,2541699005,3175,3175,3175,3175,0
20240502,155600,2541699005,3175,3175,3175,3175,0
20240502,155500,2541699005,3175,3175,3175,3175,0
20240502,155400,2541699005,3175,3175,3175,3175,0
20240502,155300,2541699005,3175,3175,3175,3175,0
20240502,155200,2541699005,3175,3175,3175,3175,0
20240502,155100,2541699005,3175,3175,3175,3175,0
20240502,155000,2541699005,3175,3175,3175,3175,26965
20240502,154900,2541699005,3175,3175,3175,3175,0
20240502,154800,2541699005,3175,3175,3175,3175,0
20240502,154700,2541699005,3175,3175,3175,3175,0
20240502,154600,2541699005,3175,3175,3175,3175,0
20240502,154500,2541699005,3175,3175,3175,3175,0
20240502,154400,2541699005,3175,3175,3175,3175,0
20240502,154300,2541699005,3175,3175,3175,3175,0
20240502,154200,2541699005,3175,3175,3175,3175,0
20240502,154100,2541699005,3175,3175,3175,3175,0
20240502,154000,2541699005,3175,3175,3175,3175,0
20240502,153900,2541699005,3175,3175,3175,3175,0
20240502,153800,2541699005,3175,3175,3175,3175,0
20240502,153700,2541699005,3175,3175,3175,3175,0
20240502,153600,2541699005,3175,3175,3175,3175,0
20240502,153500,2541699005,3175,3175,3175,3175,0
20240502,153400,2541699005,3175,3175,3175,3175,0
20240502,153300,2541699005,3175,3175,3175,3175,0
20240502,153200,2541699005,3175,3175,3175,3175,0
20240502,153100,2541699005,3175,3175,3175,3175,0
20240502,153000,2541699005,3175,3175,3175,3175,26965
20240502,152900,2456085130,3160,3160,3160,3160,0
20240502,152800,2456085130,3160,3160,3160,3160,0
20240502,152700,2456085130,3160,3160,3160,3160,0
20240502,152600,2456085130,3160,3160,3160,3160,0
20240502,152500,2456085130,3160,3160,3160,3160,0
20240502,152400,2456085130,3160,3160,3160,3160,0
20240502,152300,2456085130,3160,3160,3160,3160,0
20240502,152200,2456085130,3160,3160,3160,3160,0
20240502,152100,2456085130,3160,3160,3160,3160,0
20240502,152000,2456085130,3160,3160,3160,3160,0
20240502,151900,2456085130,3160,3155,3165,3150,6420
20240502,151800,2435805295,3155,3155,3155,3150,1134
20240502,151700,2432229070,3155,3150,3160,3150,1084
20240502,151600,2428809165,3150,3160,3160,3150,723
20240502,151500,2426528095,3160,3155,3160,3155,202
20240502,151400,2425890775,3155,3150,3155,3150,2363
20240502,151300,2418436715,3150,3155,3155,3150,851
20240502,151200,2415754665,3155,3155,3155,3155,254
20240502,151100,2414953295,3150,3155,3155,3150,3673
20240502,151000,2403381395,3155,3150,3155,3150,868
20240502,150900,2400646245,3155,3155,3155,3155,32
20240502,150800,2400545285,3155,3150,3160,3150,1338
20240502,150700,2396328570,3145,3145,3145,3145,100
20240502,150600,2396014070,3150,3150,3150,3145,1945
20240502,150500,2389888440,3145,3160,3160,3145,5435
20240502,150400,2372748000,3160,3155,3165,3155,1118
20240502,150300,2369219180,3155,3160,3160,3155,704
20240502,150200,2366997060,3155,3160,3160,3155,2916
20240502,150100,2357783775,3160,3160,3160,3160,28
20240502,150000,2357695295,3165,3160,3165,3160,748
20240502,145900,2355328615,3160,3160,3160,3160,400
20240502,145800,2354064615,3160,3160,3160,3160,1000
20240502,145700,2350904615,3165,3155,3165,3155,1437
20240502,145600,2346363460,3155,3155,3155,3155,1
20240502,145500,2346360305,3160,3155,3160,3155,501
20240502,145400,2344779645,3160,3155,3160,3155,2960
20240502,145300,2335427540,3155,3155,3155,3155,201
20240502,145200,2334793385,3160,3160,3160,3160,5
20240502,145100,2334777585,3160,3155,3160,3155,239
20240502,145000,2334022350,3155,3155,3155,3155,1245
20240502,144900,2330094375,3155,3155,3155,3155,10
20240502,144800,2330062825,3160,3150,3160,3150,18
20240502,144700,2330006055,3150,3150,3150,3150,1862
20240502,144600,2324140755,3150,3150,3150,3150,210
20240502,144500,2323479255,3150,3145,3150,3145,629
20240502,144400,2321500045,3150,3160,3160,3150,4476
20240502,144300,2307390985,3160,3160,3160,3160,15
20240502,144200,2307343585,3160,3155,3160,3155,1367
20240502,144100,2303029705,3160,3160,3160,3160,71
20240502,144000,2302805345,3160,3160,3160,3160,302
20240502,143900,2301851025,3160,3160,3160,3160,277
20240502,143800,2300975705,3160,3155,3160,3155,533
20240502,143700,2299292540,3160,3160,3160,3160,841
20240502,143600,2296634980,3160,3160,3160,3160,97
20240502,143500,2296328460,3160,3160,3160,3160,505
20240502,143400,2294732660,3160,3155,3160,3155,175
20240502,143300,2294179685,3155,3155,3155,3150,725
20240502,143200,2291893265,3155,3145,3155,3145,201
20240502,143100,2291259120,3145,3145,3155,3145,612
20240502,143000,2289332630,3140,3135,3140,3135,852
20240502,142900,2286657865,3140,3140,3145,3135,2672
20240502,142800,2278264740,3145,3145,3145,3140,314
20240502,142700,2277277725,3145,3140,3145,3140,564
20240502,142600,2275505875,3145,3145,3145,3145,625
20240502,142500,2273540250,3145,3145,3150,3145,892
20240502,142400,2270734835,3145,3145,3150,3145,515
20240502,142300,2269114100,3150,3150,3150,3150,200
20240502,142200,2268484100,3150,3145,3150,3145,713
20240502,142100,2266241270,3150,3150,3150,3145,1270
20240502,142000,2262241285,3150,3150,3150,3150,88
20240502,141900,2261964085,3145,3150,3150,3145,559
20240502,141800,2260205145,3145,3145,3145,3145,103
20240502,141700,2259881210,3150,3150,3155,3150,406
20240502,141600,2258602305,3150,3160,3160,3150,3123
20240502,141500,2248754285,3160,3155,3160,3155,526
20240502,141400,2247092645,3155,3155,3160,3155,796
20240502,141300,2244580765,3155,3155,3155,3155,1102
20240502,141200,2241103955,3155,3155,3155,3150,686
20240502,141100,2238941490,3155,3150,3155,3150,240
20240502,141000,2238184925,3150,3145,3150,3145,1011
20240502,140900,2235000820,3145,3150,3150,3145,421
20240502,140800,2233676200,3150,3155,3155,3150,4728
20240502,140700,2218767200,3155,3155,3155,3150,394
20240502,140600,2217525335,3150,3155,3155,3150,304
20240502,140500,2216566730,3155,3150,3155,3145,758
20240502,140400,2214179540,3155,3150,3155,3150,980
20240502,140300,2211092535,3145,3145,3145,3145,153
20240502,140200,2210611350,3150,3145,3150,3140,1520
20240502,140100,2205832220,3145,3140,3145,3140,875
20240502,140000,2203080860,3145,3140,3145,3140,1496
20240502,135900,2198376870,3145,3140,3145,3140,907
20240502,135800,2195528235,3140,3140,3145,3135,2117
20240502,135700,2188881345,3140,3135,3140,3135,675
20240502,135600,2186764230,3135,3140,3140,3135,226
20240502,135500,2186055105,3135,3135,3135,3135,329
20240502,135400,2185023690,3140,3135,3140,3135,402
20240502,135300,2183762530,3135,3140,3140,3135,403
20240502,135200,2182497625,3140,3135,3140,3135,499
20240502,135100,2180932640,3135,3135,3135,3135,2135
20240502,135000,2174239415,3130,3130,3130,3130,305
20240502,134900,2173284765,3130,3130,3135,3130,837
20240502,134800,2170664545,3130,3135,3135,3130,4951
20240502,134700,2155158160,3140,3140,3140,3135,569
20240502,134600,2153372975,3135,3140,3140,3135,123
20240502,134500,2152987270,3140,3135,3140,3135,367
20240502,134400,2151836340,3140,3135,3140,3135,231
20240502,134300,2151111205,3135,3135,3135,3135,262
20240502,134200,2150289835,3135,3135,3135,3130,624
20240502,134100,2148335020,3140,3140,3140,3130,6632
20240502,134000,2127572055,3140,3135,3140,3135,7795
20240502,133900,2103133110,3135,3135,3135,3130,240
20240502,133800,2102381225,3135,3135,3135,3135,418
20240502,133700,2101070795,3130,3130,3130,3125,1123
20240502,133600,2097556105,3130,3135,3135,3130,15
20240502,133500,2097509145,3130,3130,3130,3125,448
20240502,133400,2096108040,3130,3130,3130,3130,416
20240502,133300,2094805960,3125,3130,3130,3125,726
20240502,133200,2092534095,3130,3130,3135,3130,630
20240502,133100,2090561000,3130,3130,3130,3130,1
20240502,133000,2090557870,3130,3130,3130,3130,872
20240502,132900,2087828510,3130,3130,3130,3125,515
20240502,132800,2086218520,3125,3125,3125,3125,0
20240502,132700,2086218520,3125,3130,3130,3125,3839
20240502,132600,2074203780,3125,3125,3130,3125,324
20240502,132500,2073191120,3130,3130,3130,3125,342
20240502,132400,2072121695,3130,3130,3130,3125,1272
20240502,132300,2068145850,3120,3125,3125,3120,1309
20240502,132200,2064057725,3120,3125,3130,3120,1588
20240502,132100,2059095220,3125,3130,3130,3125,113
20240502,132000,2058742045,3130,3125,3130,3125,2114
20240502,131900,2052134915,3125,3130,3130,3125,228
20240502,131800,2051421790,3125,3125,3125,3125,1571
20240502,131700,2046512415,3125,3125,3125,3125,1375
20240502,131600,2042215540,3120,3120,3125,3120,3117
20240502,131500,2032490480,3125,3120,3125,3120,336
20240502,131400,2031441620,3120,3125,3125,3120,502
20240502,131300,2029874380,3125,3125,3125,3120,480
20240502,131200,2028376230,3125,3125,3125,3125,310
20240502,131100,2027407480,3120,3120,3120,3120,371
20240502,131000,2026249960,3120,3125,3125,3120,321
20240502,130900,2025247865,3130,3130,3130,3130,24
20240502,130800,2025172745,3130,3120,3130,3120,2765
20240502,130700,2016533545,3120,3120,3120,3120,103
20240502,130600,2016212185,3125,3130,3130,3125,4880
20240502,130500,2000959685,3125,3130,3130,3125,400
20240502,130400,1999708575,3130,3135,3135,3130,128
20240502,130300,1999307810,3130,3130,3130,3130,396
20240502,130200,1998068330,3130,3130,3130,3130,689
20240502,130100,1995911760,3130,3130,3130,3125,1475
20240502,130000,1991295525,3125,3125,3125,3125,350
20240502,125900,1990201775,3125,3130,3130,3125,194
20240502,125800,1989595500,3125,3130,3130,3125,195
20240502,125700,1988985665,3130,3135,3135,3130,203
20240502,125600,1988349775,3135,3130,3135,3130,2686
20240502,125500,1979942305,3125,3125,3125,3125,278
20240502,125400,1979073555,3125,3135,3135,3125,3196
20240502,125300,1969079820,3135,3130,3135,3130,365
20240502,125200,1967937320,3130,3135,3135,3130,7
20240502,125100,1967915400,3130,3130,3130,3130,103
20240502,125000,1967593010,3130,3130,3130,3130,513
20240502,124900,1965987320,3130,3130,3130,3130,95
20240502,124800,1965689970,3130,3135,3135,3130,458
20240502,124700,1964255930,3135,3130,3135,3130,1795
20240502,124600,1958637570,3130,3125,3130,3125,439
20240502,124500,1957265180,3125,3125,3125,3120,3416
20240502,124400,1946605645,3125,3125,3125,3120,3544
20240502,124300,1935531160,3125,3130,3130,3125,4597
20240502,124200,1921164050,3130,3130,3130,3130,2026
20240502,124100,1914822670,3125,3120,3125,3120,3648
20240502,124000,1903424055,3125,3120,3125,3120,403
20240502,123900,1902166195,3125,3120,3125,3120,1783
20240502,123800,1896596820,3120,3120,3120,3120,472
20240502,123700,1895124180,3120,3120,3120,3120,394
20240502,123600,1893894900,3125,3130,3130,3125,1142
20240502,123500,1890326145,3125,3125,3125,3125,294
20240502,123400,1889407395,3130,3135,3135,3130,148
20240502,123300,1888944140,3130,3130,3135,3130,582
20240502,123200,1887122225,3130,3135,3135,3130,1106
20240502,123100,1883660430,3130,3130,3135,3130,518
20240502,123000,1882039085,3130,3130,3130,3130,0
20240502,122900,1882039085,3130,3130,3130,3130,103
20240502,122800,1881716695,3130,3130,3130,3130,383
20240502,122700,1880517905,3130,3130,3135,3130,1312
20240502,122600,1876411245,3135,3130,3135,3130,535
20240502,122500,1874735020,3135,3135,3135,3135,412
20240502,122400,1873443400,3130,3120,3130,3120,857
20240502,122300,1870764585,3120,3115,3120,3115,1962
20240502,122200,1864644590,3115,3120,3120,3115,108
20240502,122100,1864308145,3120,3120,3120,3115,315
20240502,122000,1863326780,3120,3115,3120,3115,682
20240502,121900,1861201350,3115,3120,3120,3115,3863
20240502,121800,1849156935,3120,3120,3125,3120,408
20240502,121700,1847883965,3120,3120,3120,3120,189
20240502,121600,1847294285,3120,3125,3125,3120,427
20240502,121500,1845961275,3125,3120,3125,3120,128
20240502,121400,1845561905,3120,3120,3120,3120,0
20240502,121300,1845561905,3120,3125,3125,3120,566
20240502,121200,1843795485,3125,3115,3125,3115,4013
20240502,121100,1831279510,3120,3120,3120,3115,180
20240502,121000,1830718770,3115,3125,3125,3115,674
20240502,120900,1828619180,3115,3120,3125,3115,149
20240502,120800,1828154360,3120,3120,3125,3115,5710
20240502,120700,1810339500,3125,3125,3125,3125,9
20240502,120600,1810311375,3120,3125,3125,3120,325
20240502,120500,1809297365,3120,3125,3125,3120,163
20240502,120400,1808788760,3125,3125,3125,3125,428
20240502,120300,1807451260,3125,3125,3125,3125,295
20240502,120200,1806529385,3125,3125,3125,3125,420
20240502,120100,1805216885,3125,3120,3125,3120,1547
20240502,120000,1800390235,3120,3120,3120,3120,756
20240502,115900,1798031515,3120,3120,3120,3120,514
20240502,115800,1796427835,3120,3120,3120,3120,110
20240502,115700,1796084635,3125,3120,3125,3120,196
20240502,115600,1795473110,3120,3120,3120,3120,174
20240502,115500,1794930230,3130,3120,3130,3120,231
20240502,115400,1794208465,3125,3120,3125,3120,1877
20240502,115300,1788347410,3120,3130,3130,3120,3459
20240502,115200,1777551300,3130,3135,3135,3130,52
20240502,115100,1777388290,3135,3125,3135,3125,785
20240502,115000,1774930740,3125,3125,3125,3125,2743
20240502,114900,1766358865,3125,3130,3130,3125,446
20240502,114800,1764964645,3135,3130,3135,3130,3235
20240502,114700,1754838895,3130,3125,3130,3125,286
20240502,114600,1753944600,3125,3130,3130,3125,870
20240502,114500,1751225425,3130,3130,3135,3130,4260
20240502,114400,1737889555,3135,3130,3135,3130,250
20240502,114300,1737107045,3130,3130,3135,3130,1578
20240502,114200,1732162905,3130,3135,3135,3130,311
20240502,114100,1731188450,3135,3130,3135,3130,1029
20240502,114000,1727967655,3130,3130,3130,3130,173
20240502,113900,1727426165,3130,3130,3130,3130,350
20240502,113800,1726330665,3130,3130,3130,3130,539
20240502,113700,1724643595,3130,3135,3135,3130,110
20240502,113600,1724299285,3130,3135,3135,3130,975
20240502,113500,1721244310,3135,3135,3135,3135,0
20240502,113400,1721244310,3135,3135,3135,3130,1320
20240502,113300,1717107505,3135,3135,3135,3135,103
20240502,113200,1716784600,3140,3140,3140,3140,73
20240502,113100,1716555380,3140,3145,3145,3140,225
20240502,113000,1715848875,3140,3140,3140,3140,421
20240502,112900,1714526935,3130,3125,3130,3125,4190
20240502,112800,1701414075,3130,3130,3130,3130,1941
20240502,112700,1695338745,3130,3130,3130,3130,505
20240502,112600,1693758095,3130,3135,3135,3130,128
20240502,112500,1693356915,3140,3140,3140,3140,1075
20240502,112400,1689981415,3140,3140,3140,3135,5532
20240502,112300,1672625935,3140,3140,3140,3140,380
20240502,112200,1671432735,3145,3140,3145,3140,207
20240502,112100,1670782695,3145,3140,3150,3140,13277
20240502,112000,1629017690,3140,3150,3150,3140,8534
20240502,111900,1602186945,3150,3150,3155,3150,261
20240502,111800,1601364790,3150,3155,3155,3150,105
20240502,111700,1601034030,3155,3150,3155,3150,322
20240502,111600,1600019705,3150,3150,3150,3150,289
20240502,111500,1599109355,3150,3150,3150,3150,100
20240502,111400,1598794355,3150,3150,3150,3150,367
20240502,111300,1597638305,3150,3150,3150,3145,2402
20240502,111200,1590072520,3150,3140,3150,3140,1998
20240502,111100,1583785440,3140,3140,3140,3140,103
20240502,111000,1583462020,3140,3145,3145,3130,340
20240502,110900,1582395430,3135,3125,3135,3125,12133
20240502,110800,1544466415,3130,3135,3135,3130,700
20240502,110700,1542275175,3130,3135,3140,3130,2327
20240502,110600,1534977280,3140,3135,3140,3135,1491
20240502,110500,1530301665,3135,3135,3140,3135,2156
20240502,110400,1523542360,3130,3130,3140,3130,9085
20240502,110300,1495062395,3130,3135,3135,3130,4720
20240502,110200,1480267445,3140,3140,3145,3140,468
20240502,110100,1478797685,3145,3145,3145,3140,486
20240502,110000,1477270660,3145,3145,3145,3140,544
20240502,105900,1475560295,3145,3150,3150,3145,423
20240502,105800,1474228220,3145,3145,3155,3145,3182
20240502,105700,1464214955,3145,3140,3145,3135,4382
20240502,105600,1450457160,3135,3130,3135,3130,1550
20240502,105500,1445597920,3130,3130,3135,3130,1805
20240502,105400,1439942445,3135,3140,3140,3135,3717
20240502,105300,1428273110,3140,3140,3140,3135,11371
20240502,105200,1392620415,3135,3145,3150,3135,7103
20240502,105100,1370305365,3150,3150,3150,3145,650
20240502,105000,1368258380,3150,3160,3160,3150,7563
20240502,104900,1344408905,3160,3165,3165,3160,841
20240502,104800,1341750675,3165,3160,3170,3160,1673
20240502,104700,1336463650,3160,3165,3165,3155,1578
20240502,104600,1331473510,3165,3170,3170,3165,493
20240502,104500,1329910825,3170,3155,3170,3155,4106
20240502,104400,1316941290,3155,3150,3155,3145,3474
20240502,104300,1305989470,3150,3155,3160,3040,73099
20240502,104200,1078202355,3165,3155,3165,3130,33075
20240502,104100,974023335,3155,3165,3165,3140,30971
20240502,104000,876338240,3165,3155,3165,3155,2583
20240502,103900,868171070,3155,3160,3165,3155,14609
20240502,103800,822048065,3160,3175,3175,3160,21158
20240502,103700,755051525,3175,3170,3175,3170,2860
20240502,103600,745981935,3165,3180,3180,3165,16069
20240502,103500,695016965,3175,3175,3180,3175,4974
20240502,103400,679217530,3175,3180,3180,3175,8320
20240502,103300,652798770,3180,3180,3180,3180,185
20240502,103200,652210470,3180,3185,3185,3175,2876
20240502,103100,643066160,3180,3180,3185,3180,5834
20240502,103000,624513800,3180,3180,3185,3180,1855
20240502,102900,618614555,3180,3185,3185,3180,3638
20240502,102800,607029165,3190,3190,3190,3185,396
20240502,102700,605767370,3185,3185,3190,3185,1165
20240502,102600,602053000,3190,3195,3195,3190,3088
20240502,102500,592201425,3195,3200,3200,3195,1283
20240502,102400,588100500,3200,3200,3200,3200,199
20240502,102300,587463700,3200,3195,3200,3195,255
20240502,102200,586648730,3190,3195,3200,3190,551
20240502,102100,584889200,3195,3200,3200,3195,2218
20240502,102000,577793585,3200,3215,3215,3200,7821
20240502,101900,552726435,3215,3215,3215,3210,260
20240502,101800,551891515,3205,3205,3210,3205,814
20240502,101700,549279700,3205,3210,3210,3205,226
20240502,101600,548554860,3215,3210,3215,3205,576
20240502,101500,546706260,3210,3210,3210,3205,658
20240502,101400,544594830,3205,3210,3210,3205,204
20240502,101300,543940740,3205,3205,3205,3205,2464
20240502,101200,536043620,3205,3205,3205,3205,2250
20240502,101100,528832370,3205,3205,3205,3205,4979
20240502,101000,512874675,3205,3200,3205,3200,4443
20240502,100900,498656995,3200,3200,3200,3195,223
20240502,100800,497944325,3195,3200,3200,3195,579
20240502,100700,496094020,3200,3195,3200,3195,3
20240502,100600,496084425,3200,3190,3200,3190,2205
20240502,100500,489037495,3190,3185,3190,3185,6821
20240502,100400,467312580,3180,3185,3185,3175,435
20240502,100300,465928825,3180,3170,3180,3170,5639
20240502,100200,448020895,3170,3175,3175,3170,155
20240502,100100,447529520,3170,3170,3175,3170,2678
20240502,100000,439040095,3170,3160,3180,3160,5366
20240502,095900,422034410,3160,3200,3200,3155,33907
20240502,095800,313969005,3200,3200,3205,3200,511
20240502,095700,312333305,3205,3205,3205,3200,2056
20240502,095600,305752745,3205,3205,3205,3205,63
20240502,095500,305550830,3205,3205,3205,3205,100
20240502,095400,305230330,3205,3205,3205,3205,1329
20240502,095300,300970885,3205,3205,3210,3205,4606
20240502,095200,286208605,3205,3205,3210,3205,3250
20240502,095100,275791855,3205,3205,3205,3205,150
20240502,095000,275311105,3205,3205,3205,3205,4018
20240502,094900,262433415,3205,3205,3205,3200,3201
20240502,094800,252174590,3205,3205,3215,3205,3758
20240502,094700,240130100,3215,3205,3215,3205,657
20240502,094600,238019290,3205,3210,3210,3205,1864
20240502,094500,232036225,3210,3215,3215,3210,336
20240502,094400,230957410,3215,3215,3215,3215,1146
20240502,094300,227273020,3215,3215,3215,3215,634
20240502,094200,225234710,3215,3215,3215,3215,150
20240502,094100,224752460,3215,3225,3225,3215,2655
20240502,094000,216213515,3215,3220,3220,3215,245
20240502,093900,215425740,3215,3215,3220,3215,211
20240502,093800,214747075,3215,3210,3215,3205,1749
20240502,093700,209125890,3210,3210,3215,3210,229
20240502,093600,208390780,3210,3215,3215,3210,355
20240502,093500,207250205,3210,3210,3215,3210,489
20240502,093400,205680505,3210,3210,3220,3210,278
20240502,093300,204787620,3210,3220,3220,3210,2050
20240502,093200,198194735,3215,3225,3225,3215,2018
20240502,093100,191688715,3225,3215,3230,3215,2122
20240502,093000,184844600,3215,3215,3220,3215,357
20240502,092900,183696815,3215,3215,3225,3215,302
20240502,092800,182725530,3215,3215,3215,3215,150
20240502,092700,182243280,3215,3210,3235,3210,6951
20240502,092600,159844790,3210,3220,3220,3210,1533
20240502,092500,154923840,3220,3210,3220,3210,776
20240502,092400,152430335,3215,3205,3215,3205,167
20240502,092300,151895090,3210,3210,3210,3210,1625
20240502,092200,146678840,3210,3220,3220,3210,681
20240502,092100,144489345,3220,3215,3220,3210,1637
20240502,092000,139230250,3215,3220,3225,3215,830
20240502,091900,136558900,3220,3210,3220,3210,2659
20240502,091800,127999540,3210,3220,3220,3210,811
20240502,091700,125392835,3220,3215,3220,3215,178
20240502,091600,124820370,3215,3220,3220,3215,95
20240502,091500,124514845,3220,3220,3220,3220,379
20240502,091400,123294465,3220,3230,3230,3220,2302
20240502,091300,115882005,3220,3230,3230,3220,2505
20240502,091200,107809495,3230,3240,3240,3230,506
20240502,091100,106174705,3240,3225,3240,3220,1422
20240502,091000,101587210,3230,3240,3245,3230,4311
20240502,090900,87645910,3240,3225,3240,3225,4613
20240502,090800,72726225,3220,3200,3220,3200,651
20240502,090700,70634145,3200,3205,3205,3200,942
20240502,090600,67619715,3200,3200,3200,3200,168
20240502,090500,67082115,3220,3205,3220,3200,1163
20240502,090400,63355000,3205,3205,3205,3205,3245
20240502,090300,52954775,3205,3225,3225,3205,877
20240502,090200,50132255,3225,3210,3230,3200,6588
20240502,090100,29013020,3205,3205,3205,3205,2155
20240502,090000,22106245,3225,3235,3235,3205,6869