KissMeData/001260/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183300,46262100,6190,6190,6190,6190,63
20240502,183200,46262100,6190,6190,6190,6190,0
20240502,183100,46262100,6190,6190,6190,6190,0
20240502,183000,46262100,6190,6190,6190,6190,0
20240502,182900,46262100,6190,6190,6190,6190,0
20240502,182800,46262100,6190,6190,6190,6190,0
20240502,182700,46262100,6190,6190,6190,6190,0
20240502,182600,46262100,6190,6190,6190,6190,0
20240502,182500,46262100,6190,6190,6190,6190,0
20240502,182400,46262100,6190,6190,6190,6190,0
20240502,182300,46262100,6190,6190,6190,6190,0
20240502,182200,46262100,6190,6190,6190,6190,0
20240502,182100,46262100,6190,6190,6190,6190,0
20240502,182000,46262100,6190,6190,6190,6190,0
20240502,181900,46262100,6190,6190,6190,6190,0
20240502,181800,46262100,6190,6190,6190,6190,0
20240502,181700,46262100,6190,6190,6190,6190,0
20240502,181600,46262100,6190,6190,6190,6190,0
20240502,181500,46262100,6190,6190,6190,6190,0
20240502,181400,46262100,6190,6190,6190,6190,0
20240502,181300,46262100,6190,6190,6190,6190,0
20240502,181200,46262100,6190,6190,6190,6190,0
20240502,181100,46262100,6190,6190,6190,6190,0
20240502,181000,46262100,6190,6190,6190,6190,0
20240502,180900,46262100,6190,6190,6190,6190,0
20240502,180800,46262100,6190,6190,6190,6190,0
20240502,180700,46262100,6190,6190,6190,6190,0
20240502,180600,46262100,6190,6190,6190,6190,0
20240502,180500,46262100,6190,6190,6190,6190,0
20240502,180400,46262100,6190,6190,6190,6190,0
20240502,180300,46262100,6190,6190,6190,6190,63
20240502,180200,46262100,6190,6190,6190,6190,0
20240502,180100,46262100,6190,6190,6190,6190,0
20240502,180000,46262100,6190,6190,6190,6190,0
20240502,175900,46262100,6190,6190,6190,6190,0
20240502,175800,46262100,6190,6190,6190,6190,0
20240502,175700,46262100,6190,6190,6190,6190,0
20240502,175600,46262100,6190,6190,6190,6190,0
20240502,175500,46262100,6190,6190,6190,6190,0
20240502,175400,46262100,6190,6190,6190,6190,0
20240502,175300,46262100,6190,6190,6190,6190,0
20240502,175200,46262100,6190,6190,6190,6190,0
20240502,175100,46262100,6190,6190,6190,6190,0
20240502,175000,46262100,6190,6190,6190,6190,0
20240502,174900,46262100,6190,6190,6190,6190,0
20240502,174800,46262100,6190,6190,6190,6190,0
20240502,174700,46262100,6190,6190,6190,6190,0
20240502,174600,46262100,6190,6190,6190,6190,0
20240502,174500,46262100,6190,6190,6190,6190,0
20240502,174400,46262100,6190,6190,6190,6190,0
20240502,174300,46262100,6190,6190,6190,6190,0
20240502,174200,46262100,6190,6190,6190,6190,0
20240502,174100,46262100,6190,6190,6190,6190,0
20240502,174000,46262100,6190,6190,6190,6190,0
20240502,173900,46262100,6190,6190,6190,6190,0
20240502,173800,46262100,6190,6190,6190,6190,0
20240502,173700,46262100,6190,6190,6190,6190,0
20240502,173600,46262100,6190,6190,6190,6190,0
20240502,173500,46262100,6190,6190,6190,6190,0
20240502,173400,46262100,6190,6190,6190,6190,0
20240502,173300,46262100,6190,6190,6190,6190,63
20240502,173200,46262100,6190,6190,6190,6190,0
20240502,173100,46262100,6190,6190,6190,6190,0
20240502,173000,46262100,6190,6190,6190,6190,0
20240502,172900,46262100,6190,6190,6190,6190,0
20240502,172800,46262100,6190,6190,6190,6190,0
20240502,172700,46262100,6190,6190,6190,6190,0
20240502,172600,46262100,6190,6190,6190,6190,0
20240502,172500,46262100,6190,6190,6190,6190,0
20240502,172400,46262100,6190,6190,6190,6190,0
20240502,172300,46262100,6190,6190,6190,6190,0
20240502,172200,46262100,6190,6190,6190,6190,0
20240502,172100,46262100,6190,6190,6190,6190,0
20240502,172000,46262100,6190,6190,6190,6190,0
20240502,171900,46262100,6190,6190,6190,6190,0
20240502,171800,46262100,6190,6190,6190,6190,0
20240502,171700,46262100,6190,6190,6190,6190,0
20240502,171600,46262100,6190,6190,6190,6190,0
20240502,171500,46262100,6190,6190,6190,6190,0
20240502,171400,46262100,6190,6190,6190,6190,0
20240502,171300,46262100,6190,6190,6190,6190,0
20240502,171200,46262100,6190,6190,6190,6190,0
20240502,171100,46262100,6190,6190,6190,6190,0
20240502,171000,46262100,6190,6190,6190,6190,0
20240502,170900,46262100,6190,6190,6190,6190,0
20240502,170800,46262100,6190,6190,6190,6190,0
20240502,170700,46262100,6190,6190,6190,6190,0
20240502,170600,46262100,6190,6190,6190,6190,0
20240502,170500,46262100,6190,6190,6190,6190,0
20240502,170400,46262100,6190,6190,6190,6190,0
20240502,170300,46262100,6190,6190,6190,6190,63
20240502,170200,46262100,6190,6190,6190,6190,0
20240502,170100,46262100,6190,6190,6190,6190,0
20240502,170000,46262100,6190,6190,6190,6190,0
20240502,165900,46262100,6190,6190,6190,6190,0
20240502,165800,46262100,6190,6190,6190,6190,0
20240502,165700,46262100,6190,6190,6190,6190,0
20240502,165600,46262100,6190,6190,6190,6190,0
20240502,165500,46262100,6190,6190,6190,6190,0
20240502,165400,46262100,6190,6190,6190,6190,0
20240502,165300,46262100,6190,6190,6190,6190,0
20240502,165200,46262100,6190,6190,6190,6190,0
20240502,165100,46262100,6190,6190,6190,6190,0
20240502,165000,46262100,6190,6190,6190,6190,0
20240502,164900,46262100,6190,6190,6190,6190,0
20240502,164800,46262100,6190,6190,6190,6190,0
20240502,164700,46262100,6190,6190,6190,6190,0
20240502,164600,46262100,6190,6190,6190,6190,0
20240502,164500,46262100,6190,6190,6190,6190,0
20240502,164400,46262100,6190,6190,6190,6190,0
20240502,164300,46262100,6190,6190,6190,6190,0
20240502,164200,46262100,6190,6190,6190,6190,0
20240502,164100,46262100,6190,6190,6190,6190,0
20240502,164000,46262100,6190,6190,6190,6190,0
20240502,163900,46262100,6190,6190,6190,6190,0
20240502,163800,46262100,6190,6190,6190,6190,0
20240502,163700,46262100,6190,6190,6190,6190,0
20240502,163600,46262100,6190,6190,6190,6190,0
20240502,163500,46262100,6190,6190,6190,6190,0
20240502,163400,46262100,6190,6190,6190,6190,0
20240502,163300,46262100,6190,6190,6190,6190,63
20240502,163200,46262100,6190,6190,6190,6190,0
20240502,163100,46262100,6190,6190,6190,6190,0
20240502,163000,46262100,6190,6190,6190,6190,0
20240502,162900,46262100,6190,6190,6190,6190,0
20240502,162800,46262100,6190,6190,6190,6190,0
20240502,162700,46262100,6190,6190,6190,6190,0
20240502,162600,46262100,6190,6190,6190,6190,0
20240502,162500,46262100,6190,6190,6190,6190,0
20240502,162400,46262100,6190,6190,6190,6190,0
20240502,162300,46262100,6190,6190,6190,6190,0
20240502,162200,46262100,6190,6190,6190,6190,0
20240502,162100,46262100,6190,6190,6190,6190,0
20240502,162000,46262100,6190,6190,6190,6190,0
20240502,161900,46262100,6190,6190,6190,6190,0
20240502,161800,46262100,6190,6190,6190,6190,0
20240502,161700,46262100,6190,6190,6190,6190,0
20240502,161600,46262100,6190,6190,6190,6190,0
20240502,161500,46262100,6190,6190,6190,6190,0
20240502,161400,46262100,6190,6190,6190,6190,0
20240502,161300,46262100,6190,6190,6190,6190,0
20240502,161200,46262100,6190,6190,6190,6190,0
20240502,161100,46262100,6190,6190,6190,6190,0
20240502,161000,46262100,6190,6190,6190,6190,0
20240502,160900,46262100,6190,6190,6190,6190,0
20240502,160800,46262100,6190,6190,6190,6190,0
20240502,160700,46262100,6190,6190,6190,6190,0
20240502,160600,46262100,6190,6190,6190,6190,0
20240502,160500,46262100,6190,6190,6190,6190,0
20240502,160400,46262100,6190,6190,6190,6190,0
20240502,160300,46262100,6190,6190,6190,6190,63
20240502,160200,46262100,6190,6190,6190,6190,0
20240502,160100,46262100,6190,6190,6190,6190,0
20240502,160000,46262100,6190,6190,6190,6190,0
20240502,155900,46262100,6190,6190,6190,6190,0
20240502,155800,46262100,6190,6190,6190,6190,0
20240502,155700,46262100,6190,6190,6190,6190,0
20240502,155600,46262100,6190,6190,6190,6190,0
20240502,155500,46262100,6190,6190,6190,6190,0
20240502,155400,46262100,6190,6190,6190,6190,0
20240502,155300,46262100,6190,6190,6190,6190,0
20240502,155200,46262100,6190,6190,6190,6190,0
20240502,155100,46262100,6190,6190,6190,6190,0
20240502,155000,46262100,6190,6190,6190,6190,0
20240502,154900,46262100,6190,6190,6190,6190,0
20240502,154800,46262100,6190,6190,6190,6190,0
20240502,154700,46262100,6190,6190,6190,6190,0
20240502,154600,46262100,6190,6190,6190,6190,0
20240502,154500,46262100,6190,6190,6190,6190,0
20240502,154400,46262100,6190,6190,6190,6190,0
20240502,154300,46262100,6190,6190,6190,6190,0
20240502,154200,46262100,6190,6190,6190,6190,0
20240502,154100,46262100,6190,6190,6190,6190,0
20240502,154000,46262100,6190,6190,6190,6190,0
20240502,153900,46262100,6190,6190,6190,6190,0
20240502,153800,46262100,6190,6190,6190,6190,0
20240502,153700,46262100,6190,6190,6190,6190,0
20240502,153600,46262100,6190,6190,6190,6190,0
20240502,153500,46262100,6190,6190,6190,6190,0
20240502,153400,46262100,6190,6190,6190,6190,0
20240502,153300,46262100,6190,6190,6190,6190,63
20240502,153200,46262100,6190,6190,6190,6190,0
20240502,153100,46262100,6190,6190,6190,6190,0
20240502,153000,46262100,6190,6190,6190,6190,63
20240502,152900,45872130,6210,6210,6210,6210,0
20240502,152800,45872130,6210,6210,6210,6210,0
20240502,152700,45872130,6210,6210,6210,6210,0
20240502,152600,45872130,6210,6210,6210,6210,0
20240502,152500,45872130,6210,6210,6210,6210,0
20240502,152400,45872130,6210,6210,6210,6210,0
20240502,152300,45872130,6210,6210,6210,6210,0
20240502,152200,45872130,6210,6210,6210,6210,0
20240502,152100,45872130,6210,6210,6210,6210,0
20240502,152000,45872130,6210,6210,6210,6210,0
20240502,151900,45872130,6210,6210,6210,6210,0
20240502,151800,45872130,6210,6200,6210,6200,2
20240502,151700,45859720,6200,6190,6200,6190,9
20240502,151600,45803950,6200,6190,6200,6190,7
20240502,151500,45760590,6190,6190,6190,6190,4
20240502,151400,45735830,6200,6190,6200,6190,5
20240502,151300,45704850,6190,6190,6190,6190,4
20240502,151200,45680090,6190,6190,6190,6190,4
20240502,151100,45655330,6190,6200,6200,6190,5
20240502,151000,45624350,6190,6190,6190,6190,2
20240502,150900,45611970,6200,6190,6200,6190,6
20240502,150800,45574790,6190,6200,6200,6190,7
20240502,150700,45531410,6200,6200,6200,6200,6
20240502,150600,45494210,6210,6200,6210,6200,7
20240502,150500,45450780,6210,6210,6210,6200,9
20240502,150400,45394930,6200,6190,6210,6190,31
20240502,150300,45202740,6200,6190,6200,6190,7
20240502,150200,45159380,6200,6190,6200,6190,7
20240502,150100,45116020,6190,6190,6190,6190,4
20240502,150000,45091260,6190,6190,6190,6190,7
20240502,145900,45047930,6190,6190,6190,6190,4
20240502,145800,45023170,6190,6190,6190,6190,4
20240502,145700,44998410,6190,6190,6190,6190,4
20240502,145600,44973650,6190,6190,6190,6190,4
20240502,145500,44948890,6190,6190,6190,6190,4
20240502,145400,44924130,6190,6190,6190,6190,4
20240502,145300,44899370,6190,6190,6190,6190,4
20240502,145200,44874610,6190,6190,6190,6190,6
20240502,145100,44837470,6190,6190,6190,6190,5
20240502,145000,44806520,6190,6190,6190,6190,4
20240502,144900,44781760,6190,6190,6190,6190,4
20240502,144800,44757000,6190,6190,6190,6190,4
20240502,144700,44732240,6190,6190,6190,6190,4
20240502,144600,44707480,6190,6190,6190,6190,4
20240502,144500,44682720,6190,6200,6200,6190,14
20240502,144400,44595960,6190,6190,6190,6190,4
20240502,144300,44571200,6190,6190,6190,6190,7
20240502,144200,44527870,6190,6190,6190,6190,4
20240502,144100,44503110,6190,6190,6190,6190,4
20240502,144000,44478350,6190,6190,6190,6190,4
20240502,143900,44453590,6190,6190,6190,6190,4
20240502,143800,44428830,6190,6190,6190,6190,4
20240502,143700,44404070,6190,6190,6190,6190,4
20240502,143600,44379310,6190,6190,6190,6190,4
20240502,143500,44354550,6190,6190,6190,6190,6
20240502,143400,44317410,6190,6190,6190,6190,5
20240502,143300,44286460,6190,6190,6190,6190,4
20240502,143200,44261700,6190,6190,6190,6190,4
20240502,143100,44236940,6190,6180,6190,6180,40
20240502,143000,43989360,6180,6180,6180,6180,4
20240502,142900,43964640,6180,6180,6180,6180,4
20240502,142800,43939920,6180,6180,6180,6180,4
20240502,142700,43915200,6180,6180,6180,6180,6
20240502,142600,43878120,6180,6180,6180,6180,5
20240502,142500,43847220,6180,6180,6180,6180,4
20240502,142400,43822500,6180,6180,6180,6180,4
20240502,142300,43797780,6180,6180,6180,6180,4
20240502,142200,43773060,6180,6180,6180,6180,4
20240502,142100,43748340,6180,6180,6180,6180,4
20240502,142000,43723620,6180,6180,6180,6180,4
20240502,141900,43698900,6180,6180,6180,6180,4
20240502,141800,43674180,6180,6180,6180,6180,7
20240502,141700,43630920,6180,6180,6180,6180,4
20240502,141600,43606200,6180,6180,6180,6180,4
20240502,141500,43581480,6180,6180,6180,6180,4
20240502,141400,43556760,6180,6180,6180,6180,4
20240502,141300,43532040,6180,6180,6180,6180,4
20240502,141200,43507320,6180,6180,6180,6180,4
20240502,141100,43482600,6180,6180,6180,6180,44
20240502,141000,43210680,6180,6180,6180,6180,6
20240502,140900,43173600,6180,6180,6180,6180,5
20240502,140800,43142700,6180,6180,6180,6180,4
20240502,140700,43117980,6180,6180,6180,6180,4
20240502,140600,43093260,6180,6180,6180,6180,4
20240502,140500,43068540,6190,6190,6190,6190,4
20240502,140400,43043780,6190,6180,6190,6180,6
20240502,140300,43006660,6180,6180,6180,6180,4
20240502,140200,42981940,6180,6180,6180,6180,6
20240502,140100,42944860,6180,6180,6180,6180,5
20240502,140000,42913960,6180,6180,6180,6180,106
20240502,135900,42258880,6180,6180,6180,6180,4
20240502,135800,42234160,6180,6180,6180,6180,2
20240502,135700,42221800,6200,6190,6200,6180,489
20240502,135600,39199130,6190,6190,6190,6190,4
20240502,135500,39174370,6190,6190,6190,6190,4
20240502,135400,39149610,6190,6180,6190,6180,6
20240502,135300,39112490,6180,6180,6180,6180,7
20240502,135200,39069230,6180,6180,6180,6180,2
20240502,135100,39056870,6190,6190,6190,6190,4
20240502,135000,39032110,6190,6190,6190,6190,4
20240502,134900,39007350,6190,6190,6190,6190,4
20240502,134800,38982590,6190,6190,6190,6190,6
20240502,134700,38945450,6180,6180,6180,6180,2
20240502,134600,38933090,6190,6190,6190,6190,5
20240502,134500,38902140,6180,6180,6180,6180,6
20240502,134400,38865060,6190,6190,6190,6190,4
20240502,134300,38840300,6190,6180,6190,6180,4
20240502,134200,38815560,6190,6180,6200,6180,7
20240502,134100,38772240,6180,6180,6180,6180,4
20240502,134000,38747520,6180,6180,6180,6180,4
20240502,133900,38722800,6180,6180,6180,6180,4
20240502,133800,38698080,6180,6190,6190,6180,4
20240502,133700,38673340,6190,6190,6190,6190,4
20240502,133600,38648580,6190,6180,6200,6180,10
20240502,133500,38586680,6180,6180,6180,6180,4
20240502,133400,38561960,6180,6180,6180,6180,4
20240502,133300,38537240,6180,6180,6180,6180,4
20240502,133200,38512520,6180,6180,6180,6180,4
20240502,133100,38487800,6180,6190,6190,6180,5
20240502,133000,38456870,6180,6190,6190,6180,404
20240502,132900,35960130,6180,6180,6180,6180,6
20240502,132800,35923050,6190,6190,6190,6190,4
20240502,132700,35898290,6190,6190,6190,6190,5
20240502,132600,35867340,6190,6190,6190,6190,4
20240502,132500,35842580,6190,6190,6190,6190,4
20240502,132400,35817820,6190,6190,6190,6190,4
20240502,132300,35793060,6190,6190,6190,6190,6
20240502,132200,35755920,6190,6190,6190,6190,6
20240502,132100,35718780,6190,6190,6190,6190,4
20240502,132000,35694020,6190,6190,6190,6190,6
20240502,131900,35656880,6190,6200,6200,6190,37
20240502,131800,35427530,6200,6180,6200,6180,70
20240502,131700,34993630,6180,6180,6180,6180,4
20240502,131600,34968910,6180,6180,6180,6180,4
20240502,131500,34944190,6180,6180,6180,6180,4
20240502,131400,34919470,6180,6180,6180,6180,4
20240502,131300,34894750,6180,6190,6190,6180,244
20240502,131200,33386790,6190,6180,6190,6180,5
20240502,131100,33355860,6180,6180,6180,6180,4
20240502,131000,33331140,6190,6190,6190,6190,4
20240502,130900,33306380,6190,6180,6190,6180,14
20240502,130800,33219740,6180,6180,6180,6180,4
20240502,130700,33195020,6180,6180,6180,6180,4
20240502,130600,33170300,6180,6180,6180,6180,4
20240502,130500,33145580,6180,6180,6180,6180,4
20240502,130400,33120860,6190,6190,6200,6190,5
20240502,130300,33089900,6180,6180,6180,6180,6
20240502,130200,33052820,6180,6180,6180,6180,5
20240502,130100,33021920,6190,6180,6190,6180,64
20240502,130000,32625780,6190,6180,6190,6180,5
20240502,125900,32594870,6180,6190,6190,6180,9
20240502,125800,32539200,6180,6180,6180,6180,4
20240502,125700,32514480,6180,6180,6180,6180,4
20240502,125600,32489760,6180,6180,6180,6180,4
20240502,125500,32465040,6180,6180,6190,6180,7
20240502,125400,32421770,6190,6180,6190,6180,8
20240502,125300,32372300,6190,6180,6190,6180,5
20240502,125200,32341390,6180,6180,6180,6180,4
20240502,125100,32316670,6180,6180,6180,6180,4
20240502,125000,32291950,6180,6180,6180,6180,4
20240502,124900,32267230,6180,6190,6190,6180,6
20240502,124800,32230130,6180,6190,6190,6180,7
20240502,124700,32186840,6180,6180,6180,6180,4
20240502,124600,32162120,6180,6180,6180,6180,7
20240502,124500,32118860,6180,6180,6180,6180,4
20240502,124400,32094140,6180,6180,6180,6180,4
20240502,124300,32069420,6180,6180,6180,6180,4
20240502,124200,32044700,6180,6180,6180,6180,4
20240502,124100,32019980,6180,6180,6180,6180,4
20240502,124000,31995260,6180,6180,6180,6180,4
20240502,123900,31970540,6180,6180,6180,6180,4
20240502,123800,31945820,6180,6180,6180,6180,6
20240502,123700,31908740,6180,6180,6180,6180,5
20240502,123600,31877840,6180,6180,6180,6180,4
20240502,123500,31853120,6190,6190,6190,6180,10
20240502,123400,31791260,6180,6190,6190,6180,45
20240502,123300,31512750,6190,6190,6190,6190,4
20240502,123200,31487990,6190,6200,6200,6190,8
20240502,123100,31438430,6190,6190,6190,6190,7
20240502,123000,31395100,6200,6180,6200,6180,8
20240502,122900,31345590,6180,6180,6180,6180,2
20240502,122800,31333230,6180,6190,6200,6180,57
20240502,122700,30980860,6180,6180,6180,6180,4
20240502,122600,30956140,6180,6180,6180,6180,4
20240502,122500,30931420,6180,6180,6180,6180,4
20240502,122400,30906700,6180,6190,6190,6180,3
20240502,122300,30888150,6190,6190,6190,6190,6
20240502,122200,30851010,6180,6180,6180,6180,4
20240502,122100,30826290,6190,6190,6200,6190,12
20240502,122000,30751940,6180,6180,6180,6180,29
20240502,121900,30572720,6180,6180,6180,6180,4
20240502,121800,30548000,6180,6180,6180,6180,4
20240502,121700,30523280,6180,6180,6180,6180,4
20240502,121600,30498560,6190,6190,6190,6190,4
20240502,121500,30473800,6190,6190,6190,6190,4
20240502,121400,30449040,6190,6190,6190,6190,6
20240502,121300,30411900,6190,6180,6190,6180,6
20240502,121200,30374780,6180,6180,6180,6180,5
20240502,121100,30343880,6180,6180,6180,6180,4
20240502,121000,30319160,6180,6190,6190,6180,102
20240502,120900,29688780,6190,6180,6190,6180,6
20240502,120800,29651660,6180,6180,6180,6180,4
20240502,120700,29626940,6180,6180,6180,6180,4
20240502,120600,29602220,6180,6180,6180,6180,4
20240502,120500,29577500,6180,6180,6180,6180,6
20240502,120400,29540420,6180,6180,6180,6180,5
20240502,120300,29509520,6180,6180,6180,6180,4
20240502,120200,29484800,6180,6180,6180,6180,4
20240502,120100,29460080,6180,6180,6180,6180,4
20240502,120000,29435360,6180,6180,6180,6180,2
20240502,115900,29423000,6190,6190,6190,6190,6
20240502,115800,29385860,6190,6190,6190,6190,4
20240502,115700,29361100,6190,6190,6190,6190,4
20240502,115600,29336340,6190,6190,6190,6190,7
20240502,115500,29293010,6190,6190,6190,6190,2
20240502,115400,29280630,6190,6190,6190,6190,4
20240502,115300,29255870,6190,6180,6190,6180,6
20240502,115200,29218750,6180,6180,6180,6180,4
20240502,115100,29194030,6180,6180,6180,6180,702
20240502,115000,24855670,6190,6190,6190,6190,6
20240502,114900,24818530,6190,6180,6190,6180,6
20240502,114800,24781410,6180,6180,6180,6180,6
20240502,114700,24744330,6180,6180,6180,6180,5
20240502,114600,24713430,6180,6180,6180,6180,4
20240502,114500,24688710,6180,6180,6180,6180,4
20240502,114400,24663990,6180,6180,6180,6180,4
20240502,114300,24639270,6180,6180,6180,6180,5
20240502,114200,24608370,6180,6180,6180,6180,4
20240502,114100,24583650,6180,6190,6190,6180,5
20240502,114000,24552740,6180,6180,6180,6180,6
20240502,113900,24515660,6180,6180,6180,6180,5
20240502,113800,24484760,6180,6180,6180,6180,4
20240502,113700,24460040,6180,6180,6180,6180,4
20240502,113600,24435320,6180,6180,6180,6180,4
20240502,113500,24410600,6180,6180,6190,6180,6
20240502,113400,24373500,6180,6180,6180,6180,4
20240502,113300,24348780,6180,6180,6180,6180,104
20240502,113200,23706060,6180,6180,6180,6180,4
20240502,113100,23681340,6180,6180,6180,6180,6
20240502,113000,23644260,6180,6180,6180,6180,5
20240502,112900,23613360,6180,6180,6180,6180,4
20240502,112800,23588640,6180,6180,6180,6180,4
20240502,112700,23563920,6180,6180,6180,6180,4
20240502,112600,23539200,6180,6180,6180,6180,4
20240502,112500,23514480,6180,6180,6180,6180,4
20240502,112400,23489760,6180,6180,6190,6180,5
20240502,112300,23458850,6180,6180,6180,6180,6
20240502,112200,23421770,6180,6180,6180,6180,5
20240502,112100,23390870,6180,6180,6180,6180,4
20240502,112000,23366150,6180,6180,6180,6180,4
20240502,111900,23341430,6190,6180,6190,6180,67
20240502,111800,22926740,6180,6180,6180,6180,4
20240502,111700,22902020,6180,6180,6180,6180,4
20240502,111600,22877300,6180,6180,6180,6180,4
20240502,111500,22852580,6180,6180,6180,6180,6
20240502,111400,22815500,6180,6180,6180,6180,5
20240502,111300,22784600,6180,6180,6180,6180,4
20240502,111200,22759880,6180,6180,6180,6180,4
20240502,111100,22735160,6180,6180,6180,6180,4
20240502,111000,22710440,6180,6180,6180,6180,4
20240502,110900,22685720,6180,6180,6180,6180,4
20240502,110800,22661000,6180,6180,6180,6180,4
20240502,110700,22636280,6180,6180,6180,6180,4
20240502,110600,22611560,6180,6180,6180,6180,6
20240502,110500,22574480,6180,6180,6180,6180,5
20240502,110400,22543580,6180,6180,6180,6180,4
20240502,110300,22518860,6180,6180,6180,6180,4
20240502,110200,22494140,6180,6180,6180,6180,4
20240502,110100,22469420,6180,6180,6180,6180,4
20240502,110000,22444700,6180,6180,6180,6180,9
20240502,105900,22389080,6180,6180,6180,6180,10
20240502,105800,22327280,6180,6180,6190,6180,31
20240502,105700,22135450,6190,6180,6190,6180,6
20240502,105600,22098360,6180,6180,6180,6180,4
20240502,105500,22073640,6180,6180,6180,6180,4
20240502,105400,22048920,6180,6180,6180,6180,4
20240502,105300,22024200,6180,6180,6180,6180,4
20240502,105200,21999480,6180,6180,6180,6180,4
20240502,105100,21974760,6180,6180,6180,6180,4
20240502,105000,21950040,6180,6180,6180,6180,6
20240502,104900,21912960,6180,6180,6180,6180,5
20240502,104800,21882060,6180,6180,6180,6180,4
20240502,104700,21857340,6180,6180,6180,6180,4
20240502,104600,21832620,6180,6180,6180,6180,4
20240502,104500,21807900,6180,6180,6180,6180,4
20240502,104400,21783180,6180,6180,6180,6180,4
20240502,104300,21758460,6180,6180,6180,6180,4
20240502,104200,21733740,6180,6180,6180,6180,4
20240502,104100,21709020,6180,6180,6180,6180,6
20240502,104000,21671940,6180,6180,6180,6180,5
20240502,103900,21641040,6180,6180,6180,6180,4
20240502,103800,21616320,6180,6180,6180,6180,4
20240502,103700,21591600,6180,6180,6180,6180,4
20240502,103600,21566880,6180,6180,6180,6180,61
20240502,103500,21189900,6180,6180,6180,6180,2
20240502,103400,21177540,6200,6180,6200,6180,5
20240502,103300,21146600,6180,6180,6180,6180,6
20240502,103200,21109520,6180,6180,6180,6180,5
20240502,103100,21078620,6180,6180,6180,6180,4
20240502,103000,21053900,6180,6180,6180,6180,4
20240502,102900,21029180,6180,6180,6180,6180,4
20240502,102800,21004460,6180,6180,6180,6180,2
20240502,102700,20992100,6190,6190,6190,6180,5
20240502,102600,20961180,6190,6190,6190,6190,4
20240502,102500,20936420,6190,6190,6190,6190,6
20240502,102400,20899280,6190,6190,6190,6190,4
20240502,102300,20874520,6190,6190,6190,6190,5
20240502,102200,20843570,6190,6190,6190,6190,4
20240502,102100,20818810,6190,6190,6190,6190,4
20240502,102000,20794050,6190,6190,6190,6190,4
20240502,101900,20769290,6190,6190,6190,6190,4
20240502,101800,20744530,6190,6190,6190,6190,4
20240502,101700,20719770,6190,6190,6190,6190,4
20240502,101600,20695010,6190,6190,6190,6190,6
20240502,101500,20657870,6190,6190,6190,6190,5
20240502,101400,20626920,6190,6200,6200,6190,5
20240502,101300,20595960,6190,6190,6190,6190,4
20240502,101200,20571200,6190,6190,6190,6190,4
20240502,101100,20546440,6190,6190,6190,6190,4
20240502,101000,20521680,6190,6190,6190,6190,4
20240502,100900,20496920,6190,6190,6190,6190,4
20240502,100800,20472160,6190,6190,6190,6190,6
20240502,100700,20435020,6190,6190,6190,6190,5
20240502,100600,20404070,6190,6190,6190,6190,4
20240502,100500,20379310,6190,6190,6190,6190,6
20240502,100400,20342170,6180,6180,6180,6180,2
20240502,100300,20329810,6210,6170,6210,6170,10
20240502,100200,20267950,6170,6170,6170,6170,2
20240502,100100,20255610,6200,6200,6200,6200,0
20240502,100000,20255610,6200,6190,6210,6190,171
20240502,095900,19195390,6210,6170,6210,6170,5
20240502,095800,19164480,6170,6170,6170,6170,5
20240502,095700,19133630,6170,6170,6170,6170,4
20240502,095600,19108950,6170,6170,6170,6170,4
20240502,095500,19084270,6170,6170,6170,6170,6
20240502,095400,19047250,6160,6160,6160,6150,157
20240502,095300,18080150,6150,6150,6150,6150,13
20240502,095200,18000200,6150,6150,6150,6150,4
20240502,095100,17975600,6150,6150,6150,6150,6
20240502,095000,17938700,6150,6150,6150,6150,5
20240502,094900,17907950,6150,6150,6150,6150,4
20240502,094800,17883350,6150,6150,6150,6150,4
20240502,094700,17858750,6150,6150,6150,6150,4
20240502,094600,17834150,6150,6150,6150,6150,4
20240502,094500,17809550,6150,6150,6150,6150,4
20240502,094400,17784950,6150,6150,6150,6150,4
20240502,094300,17760350,6150,6150,6150,6150,6
20240502,094200,17723450,6150,6150,6150,6150,2
20240502,094100,17711150,6160,6160,6160,6160,4
20240502,094000,17686510,6160,6160,6160,6160,6
20240502,093900,17649550,6150,6150,6150,6150,4
20240502,093800,17624950,6150,6150,6150,6150,4
20240502,093700,17600350,6150,6150,6150,6150,4
20240502,093600,17575750,6150,6160,6160,6150,3
20240502,093500,17557290,6160,6150,6160,6150,42
20240502,093400,17298590,6150,6150,6150,6150,4
20240502,093300,17273990,6150,6150,6150,6150,14
20240502,093200,17187890,6150,6150,6150,6150,4
20240502,093100,17163290,6150,6150,6150,6150,4
20240502,093000,17138690,6150,6150,6150,6150,4
20240502,092900,17114090,6150,6150,6150,6150,4
20240502,092800,17089490,6150,6150,6150,6150,54
20240502,092700,16757390,6150,6150,6150,6150,4
20240502,092600,16732790,6150,6150,6150,6150,6
20240502,092500,16695890,6150,6150,6150,6150,7
20240502,092400,16652840,6160,6150,6160,6150,32
20240502,092300,16455740,6150,6150,6160,6150,104
20240502,092200,15815140,6150,6150,6150,6150,4
20240502,092100,15790540,6150,6160,6160,6150,13
20240502,092000,15710480,6160,6160,6160,6160,6
20240502,091900,15673520,6150,6140,6150,6130,300
20240502,091800,13833370,6130,6140,6140,6130,1312
20240502,091700,5787480,6150,6160,6160,6150,102
20240502,091600,5160160,6160,6160,6160,6160,5
20240502,091500,5129360,6170,6170,6170,6170,163
20240502,091400,4123650,6170,6170,6170,6170,40
20240502,091300,3876850,6170,6170,6170,6170,6
20240502,091200,3839830,6170,6190,6190,6170,85
20240502,091100,3313720,6190,6190,6190,6190,4
20240502,091000,3288960,6190,6200,6200,6190,25
20240502,090900,3134000,6200,6200,6200,6200,6
20240502,090800,3096800,6200,6200,6200,6200,5
20240502,090700,3065800,6200,6200,6200,6200,4
20240502,090600,3041000,6200,6210,6210,6200,56
20240502,090500,2693260,6200,6200,6200,6200,8
20240502,090400,2643660,6210,6190,6210,6190,6
20240502,090300,2606460,6210,6210,6210,6210,4
20240502,090200,2581620,6210,6210,6210,6210,2
20240502,090100,2569200,6210,6210,6210,6210,56
20240502,090000,2221440,6240,6240,6240,6240,355