KissMeData/151860/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,202700,850679630,9030,9030,9030,9030,977
20240502,202600,850679630,9030,9030,9030,9030,0
20240502,202500,850679630,9030,9030,9030,9030,0
20240502,202400,850679630,9030,9030,9030,9030,0
20240502,202300,850679630,9030,9030,9030,9030,0
20240502,202200,850679630,9030,9030,9030,9030,0
20240502,202100,850679630,9030,9030,9030,9030,0
20240502,202000,850679630,9030,9030,9030,9030,0
20240502,201900,850679630,9030,9030,9030,9030,0
20240502,201800,850679630,9030,9030,9030,9030,0
20240502,201700,850679630,9030,9030,9030,9030,0
20240502,201600,850679630,9030,9030,9030,9030,0
20240502,201500,850679630,9030,9030,9030,9030,0
20240502,201400,850679630,9030,9030,9030,9030,0
20240502,201300,850679630,9030,9030,9030,9030,0
20240502,201200,850679630,9030,9030,9030,9030,0
20240502,201100,850679630,9030,9030,9030,9030,0
20240502,201000,850679630,9030,9030,9030,9030,0
20240502,200900,850679630,9030,9030,9030,9030,0
20240502,200800,850679630,9030,9030,9030,9030,0
20240502,200700,850679630,9030,9030,9030,9030,0
20240502,200600,850679630,9030,9030,9030,9030,0
20240502,200500,850679630,9030,9030,9030,9030,0
20240502,200400,850679630,9030,9030,9030,9030,0
20240502,200300,850679630,9030,9030,9030,9030,0
20240502,200200,850679630,9030,9030,9030,9030,0
20240502,200100,850679630,9030,9030,9030,9030,0
20240502,200000,850679630,9030,9030,9030,9030,0
20240502,195900,850679630,9030,9030,9030,9030,0
20240502,195800,850679630,9030,9030,9030,9030,0
20240502,195700,850679630,9030,9030,9030,9030,977
20240502,195600,850679630,9030,9030,9030,9030,0
20240502,195500,850679630,9030,9030,9030,9030,0
20240502,195400,850679630,9030,9030,9030,9030,0
20240502,195300,850679630,9030,9030,9030,9030,0
20240502,195200,850679630,9030,9030,9030,9030,0
20240502,195100,850679630,9030,9030,9030,9030,0
20240502,195000,850679630,9030,9030,9030,9030,0
20240502,194900,850679630,9030,9030,9030,9030,0
20240502,194800,850679630,9030,9030,9030,9030,0
20240502,194700,850679630,9030,9030,9030,9030,0
20240502,194600,850679630,9030,9030,9030,9030,0
20240502,194500,850679630,9030,9030,9030,9030,0
20240502,194400,850679630,9030,9030,9030,9030,0
20240502,194300,850679630,9030,9030,9030,9030,0
20240502,194200,850679630,9030,9030,9030,9030,0
20240502,194100,850679630,9030,9030,9030,9030,0
20240502,194000,850679630,9030,9030,9030,9030,0
20240502,193900,850679630,9030,9030,9030,9030,0
20240502,193800,850679630,9030,9030,9030,9030,0
20240502,193700,850679630,9030,9030,9030,9030,0
20240502,193600,850679630,9030,9030,9030,9030,0
20240502,193500,850679630,9030,9030,9030,9030,0
20240502,193400,850679630,9030,9030,9030,9030,0
20240502,193300,850679630,9030,9030,9030,9030,0
20240502,193200,850679630,9030,9030,9030,9030,0
20240502,193100,850679630,9030,9030,9030,9030,0
20240502,193000,850679630,9030,9030,9030,9030,0
20240502,192900,850679630,9030,9030,9030,9030,0
20240502,192800,850679630,9030,9030,9030,9030,0
20240502,192700,850679630,9030,9030,9030,9030,977
20240502,192600,850679630,9030,9030,9030,9030,0
20240502,192500,850679630,9030,9030,9030,9030,0
20240502,192400,850679630,9030,9030,9030,9030,0
20240502,192300,850679630,9030,9030,9030,9030,0
20240502,192200,850679630,9030,9030,9030,9030,0
20240502,192100,850679630,9030,9030,9030,9030,0
20240502,192000,850679630,9030,9030,9030,9030,0
20240502,191900,850679630,9030,9030,9030,9030,0
20240502,191800,850679630,9030,9030,9030,9030,0
20240502,191700,850679630,9030,9030,9030,9030,0
20240502,191600,850679630,9030,9030,9030,9030,0
20240502,191500,850679630,9030,9030,9030,9030,0
20240502,191400,850679630,9030,9030,9030,9030,0
20240502,191300,850679630,9030,9030,9030,9030,0
20240502,191200,850679630,9030,9030,9030,9030,0
20240502,191100,850679630,9030,9030,9030,9030,0
20240502,191000,850679630,9030,9030,9030,9030,0
20240502,190900,850679630,9030,9030,9030,9030,0
20240502,190800,850679630,9030,9030,9030,9030,0
20240502,190700,850679630,9030,9030,9030,9030,0
20240502,190600,850679630,9030,9030,9030,9030,0
20240502,190500,850679630,9030,9030,9030,9030,0
20240502,190400,850679630,9030,9030,9030,9030,0
20240502,190300,850679630,9030,9030,9030,9030,0
20240502,190200,850679630,9030,9030,9030,9030,0
20240502,190100,850679630,9030,9030,9030,9030,0
20240502,190000,850679630,9030,9030,9030,9030,0
20240502,185900,850679630,9030,9030,9030,9030,0
20240502,185800,850679630,9030,9030,9030,9030,0
20240502,185700,850679630,9030,9030,9030,9030,977
20240502,185600,850679630,9030,9030,9030,9030,0
20240502,185500,850679630,9030,9030,9030,9030,0
20240502,185400,850679630,9030,9030,9030,9030,0
20240502,185300,850679630,9030,9030,9030,9030,0
20240502,185200,850679630,9030,9030,9030,9030,0
20240502,185100,850679630,9030,9030,9030,9030,0
20240502,185000,850679630,9030,9030,9030,9030,0
20240502,184900,850679630,9030,9030,9030,9030,0
20240502,184800,850679630,9030,9030,9030,9030,0
20240502,184700,850679630,9030,9030,9030,9030,0
20240502,184600,850679630,9030,9030,9030,9030,0
20240502,184500,850679630,9030,9030,9030,9030,0
20240502,184400,850679630,9030,9030,9030,9030,0
20240502,184300,850679630,9030,9030,9030,9030,0
20240502,184200,850679630,9030,9030,9030,9030,0
20240502,184100,850679630,9030,9030,9030,9030,0
20240502,184000,850679630,9030,9030,9030,9030,0
20240502,183900,850679630,9030,9030,9030,9030,0
20240502,183800,850679630,9030,9030,9030,9030,0
20240502,183700,850679630,9030,9030,9030,9030,0
20240502,183600,850679630,9030,9030,9030,9030,0
20240502,183500,850679630,9030,9030,9030,9030,0
20240502,183400,850679630,9030,9030,9030,9030,0
20240502,183300,850679630,9030,9030,9030,9030,0
20240502,183200,850679630,9030,9030,9030,9030,0
20240502,183100,850679630,9030,9030,9030,9030,0
20240502,183000,850679630,9030,9030,9030,9030,0
20240502,182900,850679630,9030,9030,9030,9030,0
20240502,182800,850679630,9030,9030,9030,9030,0
20240502,182700,850679630,9030,9030,9030,9030,977
20240502,182600,850679630,9030,9030,9030,9030,0
20240502,182500,850679630,9030,9030,9030,9030,0
20240502,182400,850679630,9030,9030,9030,9030,0
20240502,182300,850679630,9030,9030,9030,9030,0
20240502,182200,850679630,9030,9030,9030,9030,0
20240502,182100,850679630,9030,9030,9030,9030,0
20240502,182000,850679630,9030,9030,9030,9030,0
20240502,181900,850679630,9030,9030,9030,9030,0
20240502,181800,850679630,9030,9030,9030,9030,0
20240502,181700,850679630,9030,9030,9030,9030,0
20240502,181600,850679630,9030,9030,9030,9030,0
20240502,181500,850679630,9030,9030,9030,9030,0
20240502,181400,850679630,9030,9030,9030,9030,0
20240502,181300,850679630,9030,9030,9030,9030,0
20240502,181200,850679630,9030,9030,9030,9030,0
20240502,181100,850679630,9030,9030,9030,9030,0
20240502,181000,850679630,9030,9030,9030,9030,0
20240502,180900,850679630,9030,9030,9030,9030,0
20240502,180800,850679630,9030,9030,9030,9030,0
20240502,180700,850679630,9030,9030,9030,9030,0
20240502,180600,850679630,9030,9030,9030,9030,0
20240502,180500,850679630,9030,9030,9030,9030,0
20240502,180400,850679630,9030,9030,9030,9030,0
20240502,180300,850679630,9030,9030,9030,9030,0
20240502,180200,850679630,9030,9030,9030,9030,0
20240502,180100,850679630,9030,9030,9030,9030,0
20240502,180000,850679630,9030,9030,9030,9030,0
20240502,175900,850679630,9030,9030,9030,9030,0
20240502,175800,850679630,9030,9030,9030,9030,0
20240502,175700,850679630,9030,9030,9030,9030,977
20240502,175600,850679630,9030,9030,9030,9030,0
20240502,175500,850679630,9030,9030,9030,9030,0
20240502,175400,850679630,9030,9030,9030,9030,0
20240502,175300,850679630,9030,9030,9030,9030,0
20240502,175200,850679630,9030,9030,9030,9030,0
20240502,175100,850679630,9030,9030,9030,9030,0
20240502,175000,850679630,9030,9030,9030,9030,0
20240502,174900,850679630,9030,9030,9030,9030,0
20240502,174800,850679630,9030,9030,9030,9030,0
20240502,174700,850679630,9030,9030,9030,9030,0
20240502,174600,850679630,9030,9030,9030,9030,0
20240502,174500,850679630,9030,9030,9030,9030,0
20240502,174400,850679630,9030,9030,9030,9030,0
20240502,174300,850679630,9030,9030,9030,9030,0
20240502,174200,850679630,9030,9030,9030,9030,0
20240502,174100,850679630,9030,9030,9030,9030,0
20240502,174000,850679630,9030,9030,9030,9030,0
20240502,173900,850679630,9030,9030,9030,9030,0
20240502,173800,850679630,9030,9030,9030,9030,0
20240502,173700,850679630,9030,9030,9030,9030,0
20240502,173600,850679630,9030,9030,9030,9030,0
20240502,173500,850679630,9030,9030,9030,9030,0
20240502,173400,850679630,9030,9030,9030,9030,0
20240502,173300,850679630,9030,9030,9030,9030,0
20240502,173200,850679630,9030,9030,9030,9030,0
20240502,173100,850679630,9030,9030,9030,9030,0
20240502,173000,850679630,9030,9030,9030,9030,0
20240502,172900,850679630,9030,9030,9030,9030,0
20240502,172800,850679630,9030,9030,9030,9030,0
20240502,172700,850679630,9030,9030,9030,9030,977
20240502,172600,850679630,9030,9030,9030,9030,0
20240502,172500,850679630,9030,9030,9030,9030,0
20240502,172400,850679630,9030,9030,9030,9030,0
20240502,172300,850679630,9030,9030,9030,9030,0
20240502,172200,850679630,9030,9030,9030,9030,0
20240502,172100,850679630,9030,9030,9030,9030,0
20240502,172000,850679630,9030,9030,9030,9030,0
20240502,171900,850679630,9030,9030,9030,9030,0
20240502,171800,850679630,9030,9030,9030,9030,0
20240502,171700,850679630,9030,9030,9030,9030,0
20240502,171600,850679630,9030,9030,9030,9030,0
20240502,171500,850679630,9030,9030,9030,9030,0
20240502,171400,850679630,9030,9030,9030,9030,0
20240502,171300,850679630,9030,9030,9030,9030,0
20240502,171200,850679630,9030,9030,9030,9030,0
20240502,171100,850679630,9030,9030,9030,9030,0
20240502,171000,850679630,9030,9030,9030,9030,0
20240502,170900,850679630,9030,9030,9030,9030,0
20240502,170800,850679630,9030,9030,9030,9030,0
20240502,170700,850679630,9030,9030,9030,9030,0
20240502,170600,850679630,9030,9030,9030,9030,0
20240502,170500,850679630,9030,9030,9030,9030,0
20240502,170400,850679630,9030,9030,9030,9030,0
20240502,170300,850679630,9030,9030,9030,9030,0
20240502,170200,850679630,9030,9030,9030,9030,0
20240502,170100,850679630,9030,9030,9030,9030,0
20240502,170000,850679630,9030,9030,9030,9030,0
20240502,165900,850679630,9030,9030,9030,9030,0
20240502,165800,850679630,9030,9030,9030,9030,0
20240502,165700,850679630,9030,9030,9030,9030,977
20240502,165600,850679630,9030,9030,9030,9030,0
20240502,165500,850679630,9030,9030,9030,9030,0
20240502,165400,850679630,9030,9030,9030,9030,0
20240502,165300,850679630,9030,9030,9030,9030,0
20240502,165200,850679630,9030,9030,9030,9030,0
20240502,165100,850679630,9030,9030,9030,9030,0
20240502,165000,850679630,9030,9030,9030,9030,0
20240502,164900,850679630,9030,9030,9030,9030,0
20240502,164800,850679630,9030,9030,9030,9030,0
20240502,164700,850679630,9030,9030,9030,9030,0
20240502,164600,850679630,9030,9030,9030,9030,0
20240502,164500,850679630,9030,9030,9030,9030,0
20240502,164400,850679630,9030,9030,9030,9030,0
20240502,164300,850679630,9030,9030,9030,9030,0
20240502,164200,850679630,9030,9030,9030,9030,0
20240502,164100,850679630,9030,9030,9030,9030,0
20240502,164000,850679630,9030,9030,9030,9030,0
20240502,163900,850679630,9030,9030,9030,9030,0
20240502,163800,850679630,9030,9030,9030,9030,0
20240502,163700,850679630,9030,9030,9030,9030,0
20240502,163600,850679630,9030,9030,9030,9030,0
20240502,163500,850679630,9030,9030,9030,9030,0
20240502,163400,850679630,9030,9030,9030,9030,0
20240502,163300,850679630,9030,9030,9030,9030,0
20240502,163200,850679630,9030,9030,9030,9030,0
20240502,163100,850679630,9030,9030,9030,9030,0
20240502,163000,850679630,9030,9030,9030,9030,0
20240502,162900,850679630,9030,9030,9030,9030,0
20240502,162800,850679630,9030,9030,9030,9030,0
20240502,162700,850679630,9030,9030,9030,9030,977
20240502,162600,850679630,9030,9030,9030,9030,0
20240502,162500,850679630,9030,9030,9030,9030,0
20240502,162400,850679630,9030,9030,9030,9030,0
20240502,162300,850679630,9030,9030,9030,9030,0
20240502,162200,850679630,9030,9030,9030,9030,0
20240502,162100,850679630,9030,9030,9030,9030,0
20240502,162000,850679630,9030,9030,9030,9030,0
20240502,161900,850679630,9030,9030,9030,9030,0
20240502,161800,850679630,9030,9030,9030,9030,0
20240502,161700,850679630,9030,9030,9030,9030,0
20240502,161600,850679630,9030,9030,9030,9030,0
20240502,161500,850679630,9030,9030,9030,9030,0
20240502,161400,850679630,9030,9030,9030,9030,0
20240502,161300,850679630,9030,9030,9030,9030,0
20240502,161200,850679630,9030,9030,9030,9030,0
20240502,161100,850679630,9030,9030,9030,9030,0
20240502,161000,850679630,9030,9030,9030,9030,0
20240502,160900,850679630,9030,9030,9030,9030,0
20240502,160800,850679630,9030,9030,9030,9030,0
20240502,160700,850679630,9030,9030,9030,9030,0
20240502,160600,850679630,9030,9030,9030,9030,0
20240502,160500,850679630,9030,9030,9030,9030,0
20240502,160400,850679630,9030,9030,9030,9030,0
20240502,160300,850679630,9030,9030,9030,9030,0
20240502,160200,850679630,9030,9030,9030,9030,0
20240502,160100,850679630,9030,9030,9030,9030,0
20240502,160000,850679630,9030,9030,9030,9030,0
20240502,155900,850679630,9030,9030,9030,9030,0
20240502,155800,850679630,9030,9030,9030,9030,0
20240502,155700,850679630,9030,9030,9030,9030,977
20240502,155600,850679630,9030,9030,9030,9030,0
20240502,155500,850679630,9030,9030,9030,9030,0
20240502,155400,850679630,9030,9030,9030,9030,0
20240502,155300,850679630,9030,9030,9030,9030,0
20240502,155200,850679630,9030,9030,9030,9030,0
20240502,155100,850679630,9030,9030,9030,9030,0
20240502,155000,850679630,9030,9030,9030,9030,0
20240502,154900,850679630,9030,9030,9030,9030,0
20240502,154800,850679630,9030,9030,9030,9030,0
20240502,154700,850679630,9030,9030,9030,9030,0
20240502,154600,850679630,9030,9030,9030,9030,0
20240502,154500,850679630,9030,9030,9030,9030,0
20240502,154400,850679630,9030,9030,9030,9030,0
20240502,154300,850679630,9030,9030,9030,9030,0
20240502,154200,850679630,9030,9030,9030,9030,0
20240502,154100,850679630,9030,9030,9030,9030,0
20240502,154000,850679630,9030,9030,9030,9030,0
20240502,153900,850679630,9030,9030,9030,9030,0
20240502,153800,850679630,9030,9030,9030,9030,0
20240502,153700,850679630,9030,9030,9030,9030,0
20240502,153600,850679630,9030,9030,9030,9030,0
20240502,153500,850679630,9030,9030,9030,9030,0
20240502,153400,850679630,9030,9030,9030,9030,0
20240502,153300,850679630,9030,9030,9030,9030,0
20240502,153200,850679630,9030,9030,9030,9030,0
20240502,153100,850679630,9030,9030,9030,9030,0
20240502,153000,850679630,9030,9030,9030,9030,977
20240502,152900,841857320,9030,9030,9030,9030,0
20240502,152800,841857320,9030,9030,9030,9030,0
20240502,152700,841857320,9030,9030,9030,9030,0
20240502,152600,841857320,9030,9030,9030,9030,0
20240502,152500,841857320,9030,9030,9030,9030,0
20240502,152400,841857320,9030,9030,9030,9030,0
20240502,152300,841857320,9030,9030,9030,9030,0
20240502,152200,841857320,9030,9030,9030,9030,0
20240502,152100,841857320,9030,9030,9030,9030,0
20240502,152000,841857320,9030,9030,9030,9030,0
20240502,151900,841857320,9030,9010,9030,9010,533
20240502,151800,837054690,9010,9030,9030,9010,362
20240502,151700,833791770,9030,9030,9030,9030,20
20240502,151600,833611170,9040,9020,9040,9020,185
20240502,151500,831942450,9020,9020,9020,9020,286
20240502,151400,829362730,9030,9030,9030,9030,141
20240502,151300,828089500,9030,9030,9030,9030,0
20240502,151200,828089500,9030,9020,9030,9020,159
20240502,151100,826653750,9030,9030,9030,9030,0
20240502,151000,826653750,9030,9020,9030,9010,119
20240502,150900,825581470,9030,9030,9030,9030,11
20240502,150800,825482140,9020,9020,9020,9020,33
20240502,150700,825184480,9020,9020,9020,9020,0
20240502,150600,825184480,9020,9030,9030,9020,104
20240502,150500,824245400,9030,9030,9030,9030,10
20240502,150400,824155100,9020,9020,9020,9020,0
20240502,150300,824155100,9020,9020,9020,9020,221
20240502,150200,822161680,9020,9020,9020,9020,1
20240502,150100,822152660,9030,9030,9030,9030,0
20240502,150000,822152660,9030,9030,9030,9030,100
20240502,145900,821249660,9030,9020,9030,9020,3
20240502,145800,821222590,9010,9010,9010,9010,0
20240502,145700,821222590,9010,9010,9010,9010,952
20240502,145600,812645070,9030,9020,9030,9020,519
20240502,145500,807963680,9020,9020,9020,9020,0
20240502,145400,807963680,9020,9020,9020,9020,0
20240502,145300,807963680,9020,9020,9020,9020,0
20240502,145200,807963680,9020,9020,9020,9020,4
20240502,145100,807927600,9020,9020,9020,9020,20
20240502,145000,807747200,9030,9030,9030,9030,0
20240502,144900,807747200,9030,9030,9030,9030,5
20240502,144800,807702050,9030,9030,9030,9030,0
20240502,144700,807702050,9030,9030,9030,9030,4
20240502,144600,807665930,9020,9020,9020,9020,104
20240502,144500,806727850,9020,9020,9020,9020,62
20240502,144400,806168610,9030,9030,9030,9030,11
20240502,144300,806069280,9030,9030,9030,9030,0
20240502,144200,806069280,9030,9030,9030,9030,0
20240502,144100,806069280,9030,9030,9030,9030,144
20240502,144000,804768960,9040,9040,9040,9040,0
20240502,143900,804768960,9040,9040,9040,9040,9
20240502,143800,804687600,9040,9040,9040,9040,0
20240502,143700,804687600,9040,9040,9040,9040,11
20240502,143600,804588160,9050,9050,9050,9050,0
20240502,143500,804588160,9050,9050,9050,9050,1
20240502,143400,804579110,9040,9040,9040,9040,5
20240502,143300,804533910,9050,9050,9050,9050,0
20240502,143200,804533910,9050,9050,9050,9050,0
20240502,143100,804533910,9050,9050,9050,9050,1
20240502,143000,804524860,9050,9050,9050,9050,1
20240502,142900,804515810,9050,9050,9050,9050,0
20240502,142800,804515810,9050,9050,9050,9050,100
20240502,142700,803610810,9050,9050,9050,9050,33
20240502,142600,803312160,9050,9050,9050,9050,0
20240502,142500,803312160,9050,9030,9050,9030,60
20240502,142400,802769910,9030,9020,9030,9000,1975
20240502,142300,784955420,9020,9020,9020,9010,4
20240502,142200,784919360,8980,8980,8980,8980,0
20240502,142100,784919360,8980,8980,8980,8980,0
20240502,142000,784919360,8980,8980,8980,8980,350
20240502,141900,781776360,8980,9010,9010,8980,2004
20240502,141800,763749990,9020,9020,9020,9020,5
20240502,141700,763704890,9020,9020,9020,9020,0
20240502,141600,763704890,9020,9020,9020,9020,0
20240502,141500,763704890,9020,9020,9020,9020,0
20240502,141400,763704890,9020,9020,9020,9020,200
20240502,141300,761900890,9010,9010,9010,9010,100
20240502,141200,760999890,9010,9010,9010,9010,0
20240502,141100,760999890,9010,9020,9020,9010,14
20240502,141000,760873670,9020,9020,9020,9020,10
20240502,140900,760783470,9010,9010,9010,9010,30
20240502,140800,760513170,9020,9020,9020,9020,0
20240502,140700,760513170,9020,9010,9020,9010,930
20240502,140600,752133860,9010,9010,9010,9010,0
20240502,140500,752133860,9010,9010,9010,9010,0
20240502,140400,752133860,9010,9010,9010,9010,0
20240502,140300,752133860,9010,9010,9010,9010,0
20240502,140200,752133860,9010,9010,9010,9010,0
20240502,140100,752133860,9010,9010,9010,9010,52
20240502,140000,751665340,9000,9000,9000,9000,0
20240502,135900,751665340,9000,9000,9000,9000,195
20240502,135800,749910340,9000,9000,9000,9000,24
20240502,135700,749694340,8990,9000,9000,8990,52
20240502,135600,749226840,8990,8990,8990,8990,4
20240502,135500,749190880,8990,8990,8990,8990,0
20240502,135400,749190880,8990,8990,8990,8990,426
20240502,135300,745361140,8990,8990,8990,8990,14
20240502,135200,745235280,9000,9000,9000,9000,21
20240502,135100,745046280,9000,9000,9000,9000,10
20240502,135000,744956280,8990,8990,9000,8990,453
20240502,134900,740883800,9000,9010,9020,9000,393
20240502,134800,737344470,9020,9020,9020,9020,2
20240502,134700,737326430,9020,9020,9020,9020,30
20240502,134600,737055830,9010,9010,9010,9010,0
20240502,134500,737055830,9010,9010,9010,9010,4
20240502,134400,737019790,9020,9020,9020,9020,1
20240502,134300,737010770,9020,9020,9020,9020,0
20240502,134200,737010770,9020,9020,9020,9020,201
20240502,134100,735197750,9020,9020,9020,9020,10
20240502,134000,735107550,9020,9020,9020,9020,0
20240502,133900,735107550,9020,9020,9020,9020,61
20240502,133800,734557330,9020,9020,9020,9020,4
20240502,133700,734521250,9020,9020,9020,9020,2
20240502,133600,734503210,9030,9030,9030,9030,22
20240502,133500,734304550,9020,9020,9020,9020,0
20240502,133400,734304550,9020,9020,9020,9020,0
20240502,133300,734304550,9020,9020,9020,9020,0
20240502,133200,734304550,9020,9020,9020,9020,0
20240502,133100,734304550,9020,9020,9020,9020,1
20240502,133000,734295530,9030,9030,9030,9030,0
20240502,132900,734295530,9030,9030,9030,9030,30
20240502,132800,734024630,9030,9030,9030,9030,218
20240502,132700,732056090,9030,9030,9030,9030,0
20240502,132600,732056090,9030,9030,9030,9030,0
20240502,132500,732056090,9030,8990,9030,8990,26
20240502,132400,731821950,8990,8990,8990,8990,5
20240502,132300,731777000,8990,8990,8990,8990,0
20240502,132200,731777000,8990,8990,8990,8990,1948
20240502,132100,714264480,9030,9030,9030,9030,13
20240502,132000,714147090,8990,8990,8990,8990,0
20240502,131900,714147090,8990,8990,8990,8990,2000
20240502,131800,696167090,8990,8990,8990,8990,210
20240502,131700,694279190,8990,8990,8990,8990,0
20240502,131600,694279190,8990,9000,9000,8990,507
20240502,131500,689718260,9000,9000,9000,9000,310
20240502,131400,686928260,9000,9000,9000,9000,328
20240502,131300,683976260,9000,9000,9000,9000,0
20240502,131200,683976260,9000,9000,9000,9000,30
20240502,131100,683706260,9000,9000,9000,9000,1
20240502,131000,683697260,9000,9000,9000,9000,81
20240502,130900,682968260,9040,9040,9040,9040,0
20240502,130800,682968260,9040,9040,9040,9040,2
20240502,130700,682950180,9040,9040,9040,9040,1
20240502,130600,682941140,9000,8980,9000,8980,764
20240502,130500,676079300,8980,9000,9000,8980,215
20240502,130400,674148000,8990,8990,8990,8990,0
20240502,130300,674148000,8990,8990,8990,8980,2386
20240502,130200,652717750,8990,9000,9000,8990,2238
20240502,130100,632592380,9000,9020,9020,9000,4138
20240502,130000,595348700,9040,9040,9040,9040,294
20240502,125900,592690940,9010,9040,9040,9010,651
20240502,125800,586824990,9020,9030,9030,9020,233
20240502,125700,584723220,9030,9030,9030,9030,140
20240502,125600,583459020,9030,9030,9030,9030,112
20240502,125500,582447660,9040,9040,9040,9040,0
20240502,125400,582447660,9040,9040,9040,9040,222
20240502,125300,580440780,9040,9040,9040,9040,0
20240502,125200,580440780,9040,9020,9040,9020,1454
20240502,125100,567310950,9020,9020,9020,9020,1
20240502,125000,567301930,9010,9010,9010,9010,0
20240502,124900,567301930,9010,9010,9010,9010,0
20240502,124800,567301930,9010,9030,9030,9010,234
20240502,124700,565192930,9020,9010,9020,9010,297
20240502,124600,562515990,9010,9010,9010,9010,30
20240502,124500,562245690,9010,9010,9010,9010,1
20240502,124400,562236680,9020,9030,9030,9020,139
20240502,124300,560982800,9030,9030,9030,9030,0
20240502,124200,560982800,9030,9030,9030,9030,9
20240502,124100,560901530,9030,9030,9030,9030,5
20240502,124000,560856380,9020,9020,9020,9020,0
20240502,123900,560856380,9020,9020,9020,9020,2
20240502,123800,560838340,9010,9010,9010,9010,0
20240502,123700,560838340,9010,9010,9010,9010,60
20240502,123600,560297740,9020,9030,9030,9020,81
20240502,123500,559567060,9030,9030,9030,9030,7
20240502,123400,559503850,9020,9020,9020,9020,0
20240502,123300,559503850,9020,9010,9020,9010,33
20240502,123200,559206490,9010,9010,9010,9010,5
20240502,123100,559161440,9010,9010,9010,9010,0
20240502,123000,559161440,9010,9010,9010,9010,0
20240502,122900,559161440,9010,9010,9010,9010,0
20240502,122800,559161440,9010,9010,9010,9010,0
20240502,122700,559161440,9010,9020,9020,9010,250
20240502,122600,556908870,9020,9020,9020,9020,5
20240502,122500,556863770,9020,9010,9020,9010,8
20240502,122400,556791670,9010,9010,9010,9010,80
20240502,122300,556070870,9030,9030,9030,9030,0
20240502,122200,556070870,9030,9030,9030,9030,0
20240502,122100,556070870,9030,9030,9030,9030,0
20240502,122000,556070870,9030,9020,9030,9020,6
20240502,121900,556016720,9010,9040,9040,9010,11
20240502,121800,555917550,9040,9040,9040,9040,5
20240502,121700,555872350,9040,9040,9040,9040,1
20240502,121600,555863310,9010,9010,9010,9010,1
20240502,121500,555854300,9010,9010,9010,9010,0
20240502,121400,555854300,9010,9010,9010,9010,0
20240502,121300,555854300,9010,9010,9010,9010,0
20240502,121200,555854300,9010,9010,9010,9010,0
20240502,121100,555854300,9010,9010,9010,9010,1
20240502,121000,555845290,9040,9010,9040,9010,101
20240502,120900,554933750,9010,9010,9010,9010,0
20240502,120800,554933750,9010,9010,9010,9010,9
20240502,120700,554852660,9010,9030,9030,9010,2037
20240502,120600,536490750,9030,9040,9040,9030,90
20240502,120500,535677830,9040,9040,9040,9040,0
20240502,120400,535677830,9040,9040,9040,9040,0
20240502,120300,535677830,9040,9010,9040,9010,159
20240502,120200,534241580,9010,9010,9010,9010,22
20240502,120100,534043360,9030,9030,9030,9030,16
20240502,120000,533898880,9020,9020,9020,9020,2
20240502,115900,533880840,9020,9020,9020,9020,0
20240502,115800,533880840,9020,9020,9040,9020,16
20240502,115700,533736300,9040,9040,9040,9040,10
20240502,115600,533645900,9040,9040,9040,9040,0
20240502,115500,533645900,9040,9030,9040,9030,3
20240502,115400,533618800,9010,9010,9010,9010,0
20240502,115300,533618800,9010,9010,9010,9010,0
20240502,115200,533618800,9010,9030,9030,9010,133
20240502,115100,532419950,9020,9020,9020,9020,0
20240502,115000,532419950,9020,9020,9020,9020,0
20240502,114900,532419950,9020,9020,9020,9020,12
20240502,114800,532311710,9040,9040,9040,9040,1
20240502,114700,532302670,9010,9010,9010,9010,0
20240502,114600,532302670,9010,9010,9010,9010,0
20240502,114500,532302670,9010,9010,9020,9010,54
20240502,114400,531816110,9050,9050,9050,9050,0
20240502,114300,531816110,9050,9050,9050,9050,0
20240502,114200,531816110,9050,9050,9050,9050,0
20240502,114100,531816110,9050,9020,9050,9020,25
20240502,114000,531590310,9020,9020,9020,9020,126
20240502,113900,530453790,9020,9020,9020,9020,2
20240502,113800,530435750,9050,9050,9050,9050,0
20240502,113700,530435750,9050,9050,9050,9050,0
20240502,113600,530435750,9050,9050,9050,9050,1
20240502,113500,530426700,9020,9020,9020,9020,0
20240502,113400,530426700,9020,9020,9020,9020,15
20240502,113300,530291400,9020,9020,9020,9020,0
20240502,113200,530291400,9020,9020,9020,9020,2
20240502,113100,530273360,9050,9010,9050,9010,11
20240502,113000,530174170,9050,9050,9050,9050,1
20240502,112900,530165120,9020,9020,9020,9020,0
20240502,112800,530165120,9020,9020,9020,9020,633
20240502,112700,524455460,9020,9020,9020,9020,1
20240502,112600,524446440,9050,9050,9050,9050,0
20240502,112500,524446440,9050,9050,9050,9050,0
20240502,112400,524446440,9050,9050,9050,9050,41
20240502,112300,524075390,9050,9050,9050,9050,0
20240502,112200,524075390,9050,9020,9050,9020,3
20240502,112100,524048300,9010,9010,9010,9010,10
20240502,112000,523958200,9030,9030,9030,9030,0
20240502,111900,523958200,9030,9020,9030,9020,721
20240502,111800,517451330,9030,9030,9030,9030,48
20240502,111700,517017890,9030,9040,9040,9030,27
20240502,111600,516773830,9040,9040,9040,9040,1
20240502,111500,516764790,9030,9030,9030,9030,37
20240502,111400,516430680,9050,9050,9050,9050,0
20240502,111300,516430680,9050,9040,9050,9040,12
20240502,111200,516322090,9040,9040,9040,9040,2
20240502,111100,516304010,9040,9030,9040,9030,2
20240502,111000,516285940,9030,9030,9030,9030,0
20240502,110900,516285940,9030,9030,9030,9030,2
20240502,110800,516267880,9030,9030,9030,9030,0
20240502,110700,516267880,9030,9030,9030,9030,0
20240502,110600,516267880,9030,9030,9030,9030,35
20240502,110500,515951830,9030,9030,9030,9030,0
20240502,110400,515951830,9030,9020,9030,9020,4
20240502,110300,515915740,9010,9030,9030,9010,24
20240502,110200,515699420,9030,9030,9030,9030,57
20240502,110100,515184710,9050,9030,9050,9030,144
20240502,110000,513882390,9030,9030,9030,9030,2
20240502,105900,513864330,9030,9020,9030,9020,3
20240502,105800,513837260,9030,9030,9030,9030,0
20240502,105700,513837260,9030,9020,9030,9020,5
20240502,105600,513792140,9010,9010,9010,9010,20
20240502,105500,513611940,9020,9020,9020,9020,414
20240502,105400,509877660,9020,9020,9020,9020,1
20240502,105300,509868640,9030,9040,9040,9030,86
20240502,105200,509092050,9040,9030,9040,9030,168
20240502,105100,507574010,9060,9060,9060,9060,1
20240502,105000,507564950,9040,9040,9040,9030,562
20240502,104900,502487350,9050,9060,9060,9050,4
20240502,104800,502451140,9060,9050,9060,9050,61
20240502,104700,501898500,9030,9030,9030,9030,0
20240502,104600,501898500,9030,9030,9030,9030,0
20240502,104500,501898500,9030,9030,9030,9030,841
20240502,104400,494304270,9060,9040,9060,9040,30
20240502,104300,494033030,9060,9040,9060,9040,11
20240502,104200,493933570,9040,9040,9040,9040,0
20240502,104100,493933570,9040,9060,9060,9030,6292
20240502,104000,436928570,9070,9050,9070,9040,144
20240502,103900,435626770,9060,9060,9060,9060,50
20240502,103800,435173770,9050,9050,9050,9050,43
20240502,103700,434784620,9040,9040,9040,9040,96
20240502,103600,433916780,9040,9040,9040,9040,10
20240502,103500,433826380,9040,9030,9040,9030,56
20240502,103400,433320600,9030,9040,9040,9030,871
20240502,103300,425455270,9040,9040,9060,9040,402
20240502,103200,421821130,9050,9050,9050,9050,805
20240502,103100,414535880,9060,9050,9060,9050,120
20240502,103000,413449680,9060,9060,9060,9060,0
20240502,102900,413449680,9060,9030,9060,9030,42
20240502,102800,413070360,9070,9030,9070,9030,240
20240502,102700,410901560,9030,9030,9030,9030,121
20240502,102600,409808930,9070,9070,9070,9070,100
20240502,102500,408901930,9070,9070,9070,9070,0
20240502,102400,408901930,9070,9040,9070,9040,355
20240502,102300,405689880,9070,9070,9070,9070,0
20240502,102200,405689880,9070,9050,9070,9050,99
20240502,102100,404793870,9070,9070,9070,9070,0
20240502,102000,404793870,9070,9070,9070,9070,0
20240502,101900,404793870,9070,9050,9070,9040,1263
20240502,101800,393376290,9040,9040,9040,9040,731
20240502,101700,386768050,9040,9040,9040,9040,0
20240502,101600,386768050,9040,9000,9040,9000,202
20240502,101500,384949980,9040,9040,9040,9040,0
20240502,101400,384949980,9040,8990,9040,8990,154
20240502,101300,383565470,8990,9020,9040,8990,2278
20240502,101200,363054480,9040,9030,9040,9020,1022
20240502,101100,353831990,9040,9050,9050,9030,154
20240502,101000,352440320,9040,9060,9070,9040,1604
20240502,100900,337930120,9080,9060,9080,9060,103
20240502,100800,336996900,9070,9080,9080,9070,396
20240502,100700,333405140,9080,9110,9110,9080,236
20240502,100600,331262230,9110,9080,9110,9080,10
20240502,100500,331171250,9110,9100,9110,9100,16
20240502,100400,331025590,9080,9110,9110,9080,16
20240502,100300,330879860,9110,9110,9110,9110,1
20240502,100200,330870750,9110,9110,9110,9110,50
20240502,100100,330415250,9110,9110,9110,9110,61
20240502,100000,329859540,9110,9110,9110,9110,1
20240502,095900,329850430,9070,9070,9070,9070,0
20240502,095800,329850430,9070,9080,9080,9070,3621
20240502,095700,296973830,9120,9120,9120,9120,27
20240502,095600,296727590,9120,9120,9120,9120,1
20240502,095500,296718470,9080,9080,9080,9080,10
20240502,095400,296627670,9100,9090,9120,9090,105
20240502,095300,295673150,9130,9130,9130,9130,0
20240502,095200,295673150,9130,9130,9130,9130,0
20240502,095100,295673150,9130,9130,9130,9130,30
20240502,095000,295399250,9130,9090,9130,9090,107
20240502,094900,294422610,9080,9080,9080,9080,223
20240502,094800,292397770,9080,9080,9080,9080,0
20240502,094700,292397770,9080,9110,9110,9080,591
20240502,094600,287031360,9110,9120,9120,9100,1107
20240502,094500,276943300,9110,9110,9110,9110,1
20240502,094400,276934190,9130,9110,9130,9110,372
20240502,094300,273537870,9130,9130,9130,9130,101
20240502,094200,272615740,9110,9100,9110,9100,929
20240502,094100,264152740,9110,9100,9110,9100,109
20240502,094000,263160480,9080,9080,9080,9080,0
20240502,093900,263160480,9080,9090,9090,9080,1282
20240502,093800,251507330,9090,9090,9090,9090,33
20240502,093700,251207360,9080,9080,9080,9080,0
20240502,093600,251207360,9080,9080,9080,9080,150
20240502,093500,249845360,9080,9070,9080,9070,304
20240502,093400,247085080,9090,9090,9090,9090,0
20240502,093300,247085080,9090,9090,9090,9090,1
20240502,093200,247075990,9060,9050,9060,9040,352
20240502,093100,243890690,9040,9050,9050,9040,1643
20240502,093000,229024780,9050,9050,9050,9050,30
20240502,092900,228753280,9050,9060,9060,9040,1096
20240502,092800,218828450,9060,9060,9070,9060,270
20240502,092700,216381650,9060,9060,9060,9050,619
20240502,092600,210774000,9060,9070,9070,9060,37
20240502,092500,210438420,9070,9070,9070,9070,1465
20240502,092400,197150870,9070,9070,9070,9070,690
20240502,092300,190892570,9080,9080,9080,9080,50
20240502,092200,190438570,9080,9110,9110,9070,1958
20240502,092100,172659560,9110,9110,9110,9110,2
20240502,092000,172641340,9090,9100,9110,9090,670
20240502,091900,166550630,9090,9090,9090,9080,655
20240502,091800,160599280,9090,9100,9100,9090,31
20240502,091700,160317270,9100,9100,9100,9090,936
20240502,091600,151806670,9110,9120,9120,9110,2556
20240502,091500,128507380,9130,9170,9170,9130,845
20240502,091400,120786450,9170,9170,9170,9150,601
20240502,091300,115281710,9170,9200,9200,9170,423
20240502,091200,111397550,9210,9210,9210,9210,668
20240502,091100,105245270,9170,9170,9210,9170,500
20240502,091000,100649430,9170,9230,9230,9170,635
20240502,090900,94809340,9230,9200,9240,9200,1522
20240502,090800,80767200,9200,9190,9200,9160,1309
20240502,090700,68725750,9190,9190,9190,9180,24
20240502,090600,68505200,9200,9140,9200,9140,3325
20240502,090500,37968020,9130,9130,9130,9130,77
20240502,090400,37265010,9130,9110,9130,9110,1183
20240502,090300,26475770,9080,9110,9110,9080,17
20240502,090200,26321380,9070,9070,9110,9070,243
20240502,090100,24117330,9110,9060,9120,9060,337
20240502,090000,21063950,9060,9080,9130,9060,2252