KissMeData/155660/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,202700,62233785,4125,4125,4125,4125,43
20240502,202600,62233785,4125,4125,4125,4125,0
20240502,202500,62233785,4125,4125,4125,4125,0
20240502,202400,62233785,4125,4125,4125,4125,0
20240502,202300,62233785,4125,4125,4125,4125,0
20240502,202200,62233785,4125,4125,4125,4125,0
20240502,202100,62233785,4125,4125,4125,4125,0
20240502,202000,62233785,4125,4125,4125,4125,0
20240502,201900,62233785,4125,4125,4125,4125,0
20240502,201800,62233785,4125,4125,4125,4125,0
20240502,201700,62233785,4125,4125,4125,4125,0
20240502,201600,62233785,4125,4125,4125,4125,0
20240502,201500,62233785,4125,4125,4125,4125,0
20240502,201400,62233785,4125,4125,4125,4125,0
20240502,201300,62233785,4125,4125,4125,4125,0
20240502,201200,62233785,4125,4125,4125,4125,0
20240502,201100,62233785,4125,4125,4125,4125,0
20240502,201000,62233785,4125,4125,4125,4125,0
20240502,200900,62233785,4125,4125,4125,4125,0
20240502,200800,62233785,4125,4125,4125,4125,0
20240502,200700,62233785,4125,4125,4125,4125,0
20240502,200600,62233785,4125,4125,4125,4125,0
20240502,200500,62233785,4125,4125,4125,4125,0
20240502,200400,62233785,4125,4125,4125,4125,0
20240502,200300,62233785,4125,4125,4125,4125,0
20240502,200200,62233785,4125,4125,4125,4125,0
20240502,200100,62233785,4125,4125,4125,4125,0
20240502,200000,62233785,4125,4125,4125,4125,0
20240502,195900,62233785,4125,4125,4125,4125,0
20240502,195800,62233785,4125,4125,4125,4125,0
20240502,195700,62233785,4125,4125,4125,4125,43
20240502,195600,62233785,4125,4125,4125,4125,0
20240502,195500,62233785,4125,4125,4125,4125,0
20240502,195400,62233785,4125,4125,4125,4125,0
20240502,195300,62233785,4125,4125,4125,4125,0
20240502,195200,62233785,4125,4125,4125,4125,0
20240502,195100,62233785,4125,4125,4125,4125,0
20240502,195000,62233785,4125,4125,4125,4125,0
20240502,194900,62233785,4125,4125,4125,4125,0
20240502,194800,62233785,4125,4125,4125,4125,0
20240502,194700,62233785,4125,4125,4125,4125,0
20240502,194600,62233785,4125,4125,4125,4125,0
20240502,194500,62233785,4125,4125,4125,4125,0
20240502,194400,62233785,4125,4125,4125,4125,0
20240502,194300,62233785,4125,4125,4125,4125,0
20240502,194200,62233785,4125,4125,4125,4125,0
20240502,194100,62233785,4125,4125,4125,4125,0
20240502,194000,62233785,4125,4125,4125,4125,0
20240502,193900,62233785,4125,4125,4125,4125,0
20240502,193800,62233785,4125,4125,4125,4125,0
20240502,193700,62233785,4125,4125,4125,4125,0
20240502,193600,62233785,4125,4125,4125,4125,0
20240502,193500,62233785,4125,4125,4125,4125,0
20240502,193400,62233785,4125,4125,4125,4125,0
20240502,193300,62233785,4125,4125,4125,4125,0
20240502,193200,62233785,4125,4125,4125,4125,0
20240502,193100,62233785,4125,4125,4125,4125,0
20240502,193000,62233785,4125,4125,4125,4125,0
20240502,192900,62233785,4125,4125,4125,4125,0
20240502,192800,62233785,4125,4125,4125,4125,0
20240502,192700,62233785,4125,4125,4125,4125,43
20240502,192600,62233785,4125,4125,4125,4125,0
20240502,192500,62233785,4125,4125,4125,4125,0
20240502,192400,62233785,4125,4125,4125,4125,0
20240502,192300,62233785,4125,4125,4125,4125,0
20240502,192200,62233785,4125,4125,4125,4125,0
20240502,192100,62233785,4125,4125,4125,4125,0
20240502,192000,62233785,4125,4125,4125,4125,0
20240502,191900,62233785,4125,4125,4125,4125,0
20240502,191800,62233785,4125,4125,4125,4125,0
20240502,191700,62233785,4125,4125,4125,4125,0
20240502,191600,62233785,4125,4125,4125,4125,0
20240502,191500,62233785,4125,4125,4125,4125,0
20240502,191400,62233785,4125,4125,4125,4125,0
20240502,191300,62233785,4125,4125,4125,4125,0
20240502,191200,62233785,4125,4125,4125,4125,0
20240502,191100,62233785,4125,4125,4125,4125,0
20240502,191000,62233785,4125,4125,4125,4125,0
20240502,190900,62233785,4125,4125,4125,4125,0
20240502,190800,62233785,4125,4125,4125,4125,0
20240502,190700,62233785,4125,4125,4125,4125,0
20240502,190600,62233785,4125,4125,4125,4125,0
20240502,190500,62233785,4125,4125,4125,4125,0
20240502,190400,62233785,4125,4125,4125,4125,0
20240502,190300,62233785,4125,4125,4125,4125,0
20240502,190200,62233785,4125,4125,4125,4125,0
20240502,190100,62233785,4125,4125,4125,4125,0
20240502,190000,62233785,4125,4125,4125,4125,0
20240502,185900,62233785,4125,4125,4125,4125,0
20240502,185800,62233785,4125,4125,4125,4125,0
20240502,185700,62233785,4125,4125,4125,4125,43
20240502,185600,62233785,4125,4125,4125,4125,0
20240502,185500,62233785,4125,4125,4125,4125,0
20240502,185400,62233785,4125,4125,4125,4125,0
20240502,185300,62233785,4125,4125,4125,4125,0
20240502,185200,62233785,4125,4125,4125,4125,0
20240502,185100,62233785,4125,4125,4125,4125,0
20240502,185000,62233785,4125,4125,4125,4125,0
20240502,184900,62233785,4125,4125,4125,4125,0
20240502,184800,62233785,4125,4125,4125,4125,0
20240502,184700,62233785,4125,4125,4125,4125,0
20240502,184600,62233785,4125,4125,4125,4125,0
20240502,184500,62233785,4125,4125,4125,4125,0
20240502,184400,62233785,4125,4125,4125,4125,0
20240502,184300,62233785,4125,4125,4125,4125,0
20240502,184200,62233785,4125,4125,4125,4125,0
20240502,184100,62233785,4125,4125,4125,4125,0
20240502,184000,62233785,4125,4125,4125,4125,0
20240502,183900,62233785,4125,4125,4125,4125,0
20240502,183800,62233785,4125,4125,4125,4125,0
20240502,183700,62233785,4125,4125,4125,4125,0
20240502,183600,62233785,4125,4125,4125,4125,0
20240502,183500,62233785,4125,4125,4125,4125,0
20240502,183400,62233785,4125,4125,4125,4125,0
20240502,183300,62233785,4125,4125,4125,4125,0
20240502,183200,62233785,4125,4125,4125,4125,0
20240502,183100,62233785,4125,4125,4125,4125,0
20240502,183000,62233785,4125,4125,4125,4125,0
20240502,182900,62233785,4125,4125,4125,4125,0
20240502,182800,62233785,4125,4125,4125,4125,0
20240502,182700,62233785,4125,4125,4125,4125,43
20240502,182600,62233785,4125,4125,4125,4125,0
20240502,182500,62233785,4125,4125,4125,4125,0
20240502,182400,62233785,4125,4125,4125,4125,0
20240502,182300,62233785,4125,4125,4125,4125,0
20240502,182200,62233785,4125,4125,4125,4125,0
20240502,182100,62233785,4125,4125,4125,4125,0
20240502,182000,62233785,4125,4125,4125,4125,0
20240502,181900,62233785,4125,4125,4125,4125,0
20240502,181800,62233785,4125,4125,4125,4125,0
20240502,181700,62233785,4125,4125,4125,4125,0
20240502,181600,62233785,4125,4125,4125,4125,0
20240502,181500,62233785,4125,4125,4125,4125,0
20240502,181400,62233785,4125,4125,4125,4125,0
20240502,181300,62233785,4125,4125,4125,4125,0
20240502,181200,62233785,4125,4125,4125,4125,0
20240502,181100,62233785,4125,4125,4125,4125,0
20240502,181000,62233785,4125,4125,4125,4125,0
20240502,180900,62233785,4125,4125,4125,4125,0
20240502,180800,62233785,4125,4125,4125,4125,0
20240502,180700,62233785,4125,4125,4125,4125,0
20240502,180600,62233785,4125,4125,4125,4125,0
20240502,180500,62233785,4125,4125,4125,4125,0
20240502,180400,62233785,4125,4125,4125,4125,0
20240502,180300,62233785,4125,4125,4125,4125,0
20240502,180200,62233785,4125,4125,4125,4125,0
20240502,180100,62233785,4125,4125,4125,4125,0
20240502,180000,62233785,4125,4125,4125,4125,0
20240502,175900,62233785,4125,4125,4125,4125,0
20240502,175800,62233785,4125,4125,4125,4125,0
20240502,175700,62233785,4125,4125,4125,4125,43
20240502,175600,62233785,4125,4125,4125,4125,0
20240502,175500,62233785,4125,4125,4125,4125,0
20240502,175400,62233785,4125,4125,4125,4125,0
20240502,175300,62233785,4125,4125,4125,4125,0
20240502,175200,62233785,4125,4125,4125,4125,0
20240502,175100,62233785,4125,4125,4125,4125,0
20240502,175000,62233785,4125,4125,4125,4125,0
20240502,174900,62233785,4125,4125,4125,4125,0
20240502,174800,62233785,4125,4125,4125,4125,0
20240502,174700,62233785,4125,4125,4125,4125,0
20240502,174600,62233785,4125,4125,4125,4125,0
20240502,174500,62233785,4125,4125,4125,4125,0
20240502,174400,62233785,4125,4125,4125,4125,0
20240502,174300,62233785,4125,4125,4125,4125,0
20240502,174200,62233785,4125,4125,4125,4125,0
20240502,174100,62233785,4125,4125,4125,4125,0
20240502,174000,62233785,4125,4125,4125,4125,0
20240502,173900,62233785,4125,4125,4125,4125,0
20240502,173800,62233785,4125,4125,4125,4125,0
20240502,173700,62233785,4125,4125,4125,4125,0
20240502,173600,62233785,4125,4125,4125,4125,0
20240502,173500,62233785,4125,4125,4125,4125,0
20240502,173400,62233785,4125,4125,4125,4125,0
20240502,173300,62233785,4125,4125,4125,4125,0
20240502,173200,62233785,4125,4125,4125,4125,0
20240502,173100,62233785,4125,4125,4125,4125,0
20240502,173000,62233785,4125,4125,4125,4125,0
20240502,172900,62233785,4125,4125,4125,4125,0
20240502,172800,62233785,4125,4125,4125,4125,0
20240502,172700,62233785,4125,4125,4125,4125,43
20240502,172600,62233785,4125,4125,4125,4125,0
20240502,172500,62233785,4125,4125,4125,4125,0
20240502,172400,62233785,4125,4125,4125,4125,0
20240502,172300,62233785,4125,4125,4125,4125,0
20240502,172200,62233785,4125,4125,4125,4125,0
20240502,172100,62233785,4125,4125,4125,4125,0
20240502,172000,62233785,4125,4125,4125,4125,0
20240502,171900,62233785,4125,4125,4125,4125,0
20240502,171800,62233785,4125,4125,4125,4125,0
20240502,171700,62233785,4125,4125,4125,4125,0
20240502,171600,62233785,4125,4125,4125,4125,0
20240502,171500,62233785,4125,4125,4125,4125,0
20240502,171400,62233785,4125,4125,4125,4125,0
20240502,171300,62233785,4125,4125,4125,4125,0
20240502,171200,62233785,4125,4125,4125,4125,0
20240502,171100,62233785,4125,4125,4125,4125,0
20240502,171000,62233785,4125,4125,4125,4125,0
20240502,170900,62233785,4125,4125,4125,4125,0
20240502,170800,62233785,4125,4125,4125,4125,0
20240502,170700,62233785,4125,4125,4125,4125,0
20240502,170600,62233785,4125,4125,4125,4125,0
20240502,170500,62233785,4125,4125,4125,4125,0
20240502,170400,62233785,4125,4125,4125,4125,0
20240502,170300,62233785,4125,4125,4125,4125,0
20240502,170200,62233785,4125,4125,4125,4125,0
20240502,170100,62233785,4125,4125,4125,4125,0
20240502,170000,62233785,4125,4125,4125,4125,0
20240502,165900,62233785,4125,4125,4125,4125,0
20240502,165800,62233785,4125,4125,4125,4125,0
20240502,165700,62233785,4125,4125,4125,4125,43
20240502,165600,62233785,4125,4125,4125,4125,0
20240502,165500,62233785,4125,4125,4125,4125,0
20240502,165400,62233785,4125,4125,4125,4125,0
20240502,165300,62233785,4125,4125,4125,4125,0
20240502,165200,62233785,4125,4125,4125,4125,0
20240502,165100,62233785,4125,4125,4125,4125,0
20240502,165000,62233785,4125,4125,4125,4125,0
20240502,164900,62233785,4125,4125,4125,4125,0
20240502,164800,62233785,4125,4125,4125,4125,0
20240502,164700,62233785,4125,4125,4125,4125,0
20240502,164600,62233785,4125,4125,4125,4125,0
20240502,164500,62233785,4125,4125,4125,4125,0
20240502,164400,62233785,4125,4125,4125,4125,0
20240502,164300,62233785,4125,4125,4125,4125,0
20240502,164200,62233785,4125,4125,4125,4125,0
20240502,164100,62233785,4125,4125,4125,4125,0
20240502,164000,62233785,4125,4125,4125,4125,0
20240502,163900,62233785,4125,4125,4125,4125,0
20240502,163800,62233785,4125,4125,4125,4125,0
20240502,163700,62233785,4125,4125,4125,4125,0
20240502,163600,62233785,4125,4125,4125,4125,0
20240502,163500,62233785,4125,4125,4125,4125,0
20240502,163400,62233785,4125,4125,4125,4125,0
20240502,163300,62233785,4125,4125,4125,4125,0
20240502,163200,62233785,4125,4125,4125,4125,0
20240502,163100,62233785,4125,4125,4125,4125,0
20240502,163000,62233785,4125,4125,4125,4125,0
20240502,162900,62233785,4125,4125,4125,4125,0
20240502,162800,62233785,4125,4125,4125,4125,0
20240502,162700,62233785,4125,4125,4125,4125,43
20240502,162600,62233785,4125,4125,4125,4125,0
20240502,162500,62233785,4125,4125,4125,4125,0
20240502,162400,62233785,4125,4125,4125,4125,0
20240502,162300,62233785,4125,4125,4125,4125,0
20240502,162200,62233785,4125,4125,4125,4125,0
20240502,162100,62233785,4125,4125,4125,4125,0
20240502,162000,62233785,4125,4125,4125,4125,0
20240502,161900,62233785,4125,4125,4125,4125,0
20240502,161800,62233785,4125,4125,4125,4125,0
20240502,161700,62233785,4125,4125,4125,4125,0
20240502,161600,62233785,4125,4125,4125,4125,0
20240502,161500,62233785,4125,4125,4125,4125,0
20240502,161400,62233785,4125,4125,4125,4125,0
20240502,161300,62233785,4125,4125,4125,4125,0
20240502,161200,62233785,4125,4125,4125,4125,0
20240502,161100,62233785,4125,4125,4125,4125,0
20240502,161000,62233785,4125,4125,4125,4125,0
20240502,160900,62233785,4125,4125,4125,4125,0
20240502,160800,62233785,4125,4125,4125,4125,0
20240502,160700,62233785,4125,4125,4125,4125,0
20240502,160600,62233785,4125,4125,4125,4125,0
20240502,160500,62233785,4125,4125,4125,4125,0
20240502,160400,62233785,4125,4125,4125,4125,0
20240502,160300,62233785,4125,4125,4125,4125,0
20240502,160200,62233785,4125,4125,4125,4125,0
20240502,160100,62233785,4125,4125,4125,4125,0
20240502,160000,62233785,4125,4125,4125,4125,0
20240502,155900,62233785,4125,4125,4125,4125,0
20240502,155800,62233785,4125,4125,4125,4125,0
20240502,155700,62233785,4125,4125,4125,4125,43
20240502,155600,62233785,4125,4125,4125,4125,0
20240502,155500,62233785,4125,4125,4125,4125,0
20240502,155400,62233785,4125,4125,4125,4125,0
20240502,155300,62233785,4125,4125,4125,4125,0
20240502,155200,62233785,4125,4125,4125,4125,0
20240502,155100,62233785,4125,4125,4125,4125,0
20240502,155000,62233785,4125,4125,4125,4125,0
20240502,154900,62233785,4125,4125,4125,4125,0
20240502,154800,62233785,4125,4125,4125,4125,0
20240502,154700,62233785,4125,4125,4125,4125,0
20240502,154600,62233785,4125,4125,4125,4125,0
20240502,154500,62233785,4125,4125,4125,4125,0
20240502,154400,62233785,4125,4125,4125,4125,0
20240502,154300,62233785,4125,4125,4125,4125,0
20240502,154200,62233785,4125,4125,4125,4125,0
20240502,154100,62233785,4125,4125,4125,4125,0
20240502,154000,62233785,4125,4125,4125,4125,0
20240502,153900,62233785,4125,4125,4125,4125,0
20240502,153800,62233785,4125,4125,4125,4125,0
20240502,153700,62233785,4125,4125,4125,4125,0
20240502,153600,62233785,4125,4125,4125,4125,0
20240502,153500,62233785,4125,4125,4125,4125,0
20240502,153400,62233785,4125,4125,4125,4125,0
20240502,153300,62233785,4125,4125,4125,4125,0
20240502,153200,62233785,4125,4125,4125,4125,0
20240502,153100,62233785,4125,4125,4125,4125,0
20240502,153000,62233785,4125,4125,4125,4125,43
20240502,152900,62056410,4115,4115,4115,4115,0
20240502,152800,62056410,4115,4115,4115,4115,0
20240502,152700,62056410,4115,4115,4115,4115,0
20240502,152600,62056410,4115,4115,4115,4115,0
20240502,152500,62056410,4115,4115,4115,4115,0
20240502,152400,62056410,4115,4115,4115,4115,0
20240502,152300,62056410,4115,4115,4115,4115,0
20240502,152200,62056410,4115,4115,4115,4115,0
20240502,152100,62056410,4115,4115,4115,4115,0
20240502,152000,62056410,4115,4115,4115,4115,0
20240502,151900,62056410,4115,4115,4115,4115,0
20240502,151800,62056410,4115,4115,4115,4115,13
20240502,151700,62002915,4110,4115,4115,4110,11
20240502,151600,61957685,4115,4115,4115,4115,6
20240502,151500,61932995,4115,4115,4115,4115,57
20240502,151400,61698440,4115,4115,4115,4115,7
20240502,151300,61669635,4115,4110,4115,4110,434
20240502,151200,59883740,4115,4115,4115,4115,3
20240502,151100,59871395,4115,4115,4115,4115,7
20240502,151000,59842590,4115,4115,4115,4115,7
20240502,150900,59813785,4115,4115,4115,4115,11
20240502,150800,59768520,4115,4115,4115,4115,7
20240502,150700,59739715,4115,4115,4115,4115,6
20240502,150600,59715025,4115,4115,4115,4115,11
20240502,150500,59669760,4115,4115,4115,4115,6
20240502,150400,59645070,4110,4110,4110,4110,7
20240502,150300,59616300,4110,4110,4110,4110,7
20240502,150200,59587530,4110,4110,4110,4110,7
20240502,150100,59558760,4110,4110,4110,4110,107
20240502,150000,59118990,4110,4110,4110,4110,11
20240502,145900,59073780,4110,4110,4110,4110,7
20240502,145800,59045010,4110,4110,4110,4110,7
20240502,145700,59016240,4110,4110,4110,4110,7
20240502,145600,58987470,4110,4110,4110,4110,7
20240502,145500,58958700,4115,4115,4115,4115,4
20240502,145400,58942240,4115,4110,4115,4110,61
20240502,145300,58691475,4110,4110,4110,4110,7
20240502,145200,58662705,4110,4110,4110,4110,10
20240502,145100,58621605,4110,4110,4110,4110,7
20240502,145000,58592835,4115,4115,4115,4115,3
20240502,144900,58580490,4115,4115,4115,4115,7
20240502,144800,58551685,4115,4115,4115,4115,7
20240502,144700,58522880,4120,4115,4120,4115,7
20240502,144600,58494060,4115,4115,4115,4115,7
20240502,144500,58465255,4115,4115,4120,4110,68
20240502,144400,58185730,4115,4115,4115,4115,10
20240502,144300,58144580,4115,4115,4115,4115,7
20240502,144200,58115775,4115,4115,4115,4115,7
20240502,144100,58086970,4115,4115,4115,4115,7
20240502,144000,58058165,4115,4115,4115,4115,7
20240502,143900,58029360,4115,4115,4115,4115,7
20240502,143800,58000555,4115,4115,4120,4110,13
20240502,143700,57947060,4115,4115,4115,4115,3
20240502,143600,57934715,4120,4120,4120,4120,4
20240502,143500,57918235,4120,4120,4120,4120,7
20240502,143400,57889395,4125,4120,4125,4120,11
20240502,143300,57844055,4120,4120,4120,4120,7
20240502,143200,57815215,4120,4120,4120,4120,7
20240502,143100,57786375,4120,4120,4120,4120,64
20240502,143000,57522695,4120,4115,4120,4115,13
20240502,142900,57469170,4115,4115,4115,4115,6
20240502,142800,57444480,4110,4110,4110,4110,4
20240502,142700,57428040,4115,4110,4120,4110,16
20240502,142600,57362200,4110,4110,4110,4110,7
20240502,142500,57333430,4110,4110,4110,4110,3
20240502,142400,57321100,4115,4115,4115,4115,3
20240502,142300,57308755,4120,4110,4120,4110,10
20240502,142200,57267605,4115,4115,4115,4115,7
20240502,142100,57238800,4115,4115,4115,4115,7
20240502,142000,57209995,4115,4115,4115,4115,10
20240502,141900,57168845,4115,4115,4115,4115,7
20240502,141800,57140040,4115,4115,4115,4115,4
20240502,141700,57123580,4120,4115,4120,4115,10
20240502,141600,57082415,4115,4115,4115,4115,7
20240502,141500,57053610,4115,4115,4115,4115,7
20240502,141400,57024805,4115,4115,4115,4115,7
20240502,141300,56996000,4115,4115,4115,4115,7
20240502,141200,56967195,4115,4115,4115,4115,11
20240502,141100,56921930,4115,4115,4115,4115,7
20240502,141000,56893125,4115,4115,4115,4110,10
20240502,140900,56852005,4110,4110,4110,4110,7
20240502,140800,56823235,4110,4115,4115,4110,19
20240502,140700,56745130,4115,4115,4115,4115,7
20240502,140600,56716325,4115,4115,4115,4115,7
20240502,140500,56687520,4115,4115,4115,4115,7
20240502,140400,56658715,4115,4115,4115,4115,11
20240502,140300,56613450,4115,4110,4115,4110,7
20240502,140200,56584660,4110,4110,4110,4110,7
20240502,140100,56555890,4110,4110,4110,4110,7
20240502,140000,56527120,4110,4110,4110,4110,7
20240502,135900,56498350,4110,4110,4110,4110,7
20240502,135800,56469580,4110,4110,4115,4110,49
20240502,135700,56267980,4110,4110,4115,4110,9
20240502,135600,56230985,4110,4110,4110,4110,7
20240502,135500,56202215,4110,4115,4115,4110,8
20240502,135400,56169330,4110,4110,4110,4110,8
20240502,135300,56136450,4110,4110,4110,4110,10
20240502,135200,56095350,4115,4110,4115,4110,5
20240502,135100,56074795,4115,4115,4115,4115,8
20240502,135000,56041875,4115,4115,4115,4115,7
20240502,134900,56013070,4115,4110,4115,4110,11
20240502,134800,55967825,4110,4110,4110,4110,7
20240502,134700,55939055,4110,4110,4110,4110,7
20240502,134600,55910285,4110,4110,4110,4110,7
20240502,134500,55881515,4110,4110,4110,4110,10
20240502,134400,55840415,4115,4115,4115,4115,3
20240502,134300,55828070,4115,4110,4115,4110,11
20240502,134200,55782820,4110,4110,4110,4110,7
20240502,134100,55754050,4110,4110,4110,4110,7
20240502,134000,55725280,4110,4110,4110,4110,7
20240502,133900,55696510,4115,4110,4115,4110,7
20240502,133800,55667720,4110,4110,4110,4110,7
20240502,133700,55638950,4110,4110,4110,4110,11
20240502,133600,55593740,4110,4110,4110,4110,7
20240502,133500,55564970,4110,4110,4110,4110,7
20240502,133400,55536200,4110,4110,4110,4110,3
20240502,133300,55523870,4115,4115,4115,4115,6
20240502,133200,55499180,4115,4115,4115,4115,11
20240502,133100,55453915,4115,4110,4115,4110,7
20240502,133000,55425125,4110,4110,4110,4110,7
20240502,132900,55396355,4110,4110,4110,4110,7
20240502,132800,55367585,4115,4110,4115,4110,11
20240502,132700,55322340,4110,4110,4110,4110,7
20240502,132600,55293570,4110,4110,4110,4110,7
20240502,132500,55264800,4110,4110,4110,4110,7
20240502,132400,55236030,4110,4110,4110,4110,7
20240502,132300,55207260,4110,4110,4110,4110,18
20240502,132200,55133280,4110,4115,4115,4110,6
20240502,132100,55108605,4115,4115,4115,4115,7
20240502,132000,55079800,4115,4115,4115,4115,7
20240502,131900,55050995,4115,4115,4115,4115,7
20240502,131800,55022190,4115,4115,4115,4115,7
20240502,131700,54993385,4115,4115,4115,4115,7
20240502,131600,54964580,4115,4115,4115,4115,4
20240502,131500,54948120,4120,4115,4120,4115,11
20240502,131400,54902835,4115,4115,4115,4115,7
20240502,131300,54874030,4115,4115,4115,4115,7
20240502,131200,54845225,4115,4115,4115,4115,7
20240502,131100,54816420,4115,4115,4115,4115,10
20240502,131000,54775270,4115,4115,4115,4115,29
20240502,130900,54655935,4115,4115,4115,4115,7
20240502,130800,54627130,4115,4115,4115,4115,7
20240502,130700,54598325,4120,4115,4120,4115,5
20240502,130600,54577740,4115,4115,4115,4115,7
20240502,130500,54548935,4115,4115,4115,4115,22
20240502,130400,54458405,4115,4115,4115,4115,7
20240502,130300,54429600,4120,4120,4120,4120,5
20240502,130200,54409000,4120,4115,4120,4115,10
20240502,130100,54367835,4115,4110,4115,4110,11
20240502,130000,54322605,4110,4110,4110,4110,3
20240502,125900,54310275,4125,4110,4125,4110,156
20240502,125800,53666880,4110,4110,4110,4110,7
20240502,125700,53638110,4115,4115,4115,4115,8
20240502,125600,53605190,4110,4110,4110,4110,3
20240502,125500,53592860,4120,4110,4120,4110,12
20240502,125400,53543480,4110,4110,4110,4110,3
20240502,125300,53531150,4120,4120,4120,4120,5
20240502,125200,53510550,4120,4115,4120,4115,7
20240502,125100,53481725,4110,4110,4110,4110,7
20240502,125000,53452955,4110,4110,4110,4110,7
20240502,124900,53424185,4110,4110,4110,4110,7
20240502,124800,53395415,4110,4110,4110,4110,7
20240502,124700,53366645,4110,4110,4110,4110,7
20240502,124600,53337875,4110,4110,4110,4110,10
20240502,124500,53296775,4110,4110,4110,4110,7
20240502,124400,53268005,4110,4110,4110,4110,7
20240502,124300,53239235,4110,4110,4110,4110,7
20240502,124200,53210465,4110,4110,4110,4110,7
20240502,124100,53181695,4110,4110,4110,4110,7
20240502,124000,53152925,4110,4110,4110,4110,7
20240502,123900,53124155,4110,4110,4110,4110,7
20240502,123800,53095385,4110,4110,4110,4110,11
20240502,123700,53050175,4110,4110,4110,4110,7
20240502,123600,53021405,4110,4110,4110,4110,6
20240502,123500,52996745,4110,4110,4110,4110,7
20240502,123400,52967975,4110,4110,4110,4110,7
20240502,123300,52939205,4110,4110,4110,4110,7
20240502,123200,52910435,4110,4110,4110,4110,7
20240502,123100,52881665,4110,4110,4110,4110,7
20240502,123000,52852895,4110,4110,4110,4110,11
20240502,122900,52807685,4110,4110,4110,4110,7
20240502,122800,52778915,4110,4110,4110,4110,7
20240502,122700,52750145,4110,4110,4110,4110,7
20240502,122600,52721375,4110,4110,4110,4110,8
20240502,122500,52688495,4105,4110,4110,4105,8
20240502,122400,52655650,4105,4105,4105,4105,7
20240502,122300,52626915,4105,4105,4105,4105,7
20240502,122200,52598180,4105,4105,4105,4105,7
20240502,122100,52569445,4105,4105,4105,4105,10
20240502,122000,52528395,4110,4105,4110,4105,8
20240502,121900,52495550,4105,4105,4105,4105,7
20240502,121800,52466815,4105,4105,4105,4105,7
20240502,121700,52438080,4105,4110,4110,4105,8
20240502,121600,52405235,4105,4105,4105,4105,7
20240502,121500,52376500,4105,4105,4105,4105,7
20240502,121400,52347765,4105,4105,4105,4105,7
20240502,121300,52319030,4105,4105,4105,4105,10
20240502,121200,52277980,4105,4105,4105,4105,7
20240502,121100,52249245,4105,4105,4105,4105,11
20240502,121000,52204090,4105,4105,4105,4105,7
20240502,120900,52175355,4105,4105,4105,4105,7
20240502,120800,52146620,4105,4105,4105,4105,7
20240502,120700,52117885,4105,4105,4105,4105,7
20240502,120600,52089150,4105,4105,4105,4105,7
20240502,120500,52060415,4105,4105,4105,4105,7
20240502,120400,52031680,4120,4105,4120,4105,504
20240502,120300,49955300,4105,4105,4105,4105,7
20240502,120200,49926565,4105,4105,4105,4105,7
20240502,120100,49897830,4105,4105,4105,4105,7
20240502,120000,49869095,4105,4105,4105,4105,7
20240502,115900,49840360,4105,4105,4105,4105,10
20240502,115800,49799310,4100,4100,4100,4100,6
20240502,115700,49774710,4100,4100,4100,4100,4
20240502,115600,49758310,4115,4110,4115,4100,3327
20240502,115500,36103190,4110,4110,4110,4110,7
20240502,115400,36074420,4110,4110,4110,4110,7
20240502,115300,36045650,4110,4110,4110,4110,7
20240502,115200,36016880,4110,4110,4110,4110,7
20240502,115100,35988110,4110,4110,4110,4110,7
20240502,115000,35959340,4110,4110,4110,4110,7
20240502,114900,35930570,4110,4110,4110,4110,7
20240502,114800,35901800,4110,4110,4110,4110,10
20240502,114700,35860700,4110,4110,4110,4110,7
20240502,114600,35831930,4110,4110,4110,4110,7
20240502,114500,35803160,4110,4110,4110,4110,7
20240502,114400,35774390,4110,4110,4110,4110,7
20240502,114300,35745620,4110,4110,4110,4110,7
20240502,114200,35716850,4110,4110,4110,4110,7
20240502,114100,35688080,4110,4110,4110,4110,7
20240502,114000,35659310,4110,4110,4110,4110,10
20240502,113900,35618210,4110,4110,4110,4110,7
20240502,113800,35589440,4110,4110,4110,4110,7
20240502,113700,35560670,4110,4110,4110,4110,7
20240502,113600,35531900,4115,4110,4115,4110,6
20240502,113500,35507225,4110,4110,4110,4110,7
20240502,113400,35478455,4110,4110,4110,4110,4
20240502,113300,35462015,4125,4110,4125,4110,32
20240502,113200,35330115,4110,4110,4110,4110,7
20240502,113100,35301345,4110,4110,4110,4110,7
20240502,113000,35272575,4120,4110,4120,4110,11
20240502,112900,35227310,4110,4110,4110,4110,7
20240502,112800,35198540,4110,4110,4110,4110,7
20240502,112700,35169770,4110,4110,4110,4110,57
20240502,112600,34935500,4110,4110,4110,4110,7
20240502,112500,34906730,4110,4110,4110,4110,7
20240502,112400,34877960,4110,4110,4110,4110,7
20240502,112300,34849190,4110,4110,4110,4110,10
20240502,112200,34808090,4110,4110,4110,4110,7
20240502,112100,34779320,4110,4110,4110,4110,7
20240502,112000,34750550,4110,4110,4110,4110,7
20240502,111900,34721780,4110,4110,4110,4110,7
20240502,111800,34693010,4110,4115,4115,4110,8
20240502,111700,34660125,4110,4115,4115,4110,5
20240502,111600,34639565,4110,4110,4110,4110,7
20240502,111500,34610795,4110,4110,4110,4110,10
20240502,111400,34569695,4110,4110,4110,4110,7
20240502,111300,34540925,4110,4110,4110,4110,7
20240502,111200,34512155,4110,4110,4110,4110,7
20240502,111100,34483385,4110,4110,4110,4110,7
20240502,111000,34454615,4110,4110,4110,4110,7
20240502,110900,34425845,4110,4110,4110,4110,7
20240502,110800,34397075,4110,4115,4115,4110,5
20240502,110700,34376520,4115,4115,4115,4115,7
20240502,110600,34347715,4115,4115,4115,4115,7
20240502,110500,34318910,4125,4110,4125,4110,55
20240502,110400,34092385,4110,4110,4110,4110,20
20240502,110300,34010185,4110,4110,4110,4110,7
20240502,110200,33981415,4110,4110,4110,4110,6
20240502,110100,33956755,4110,4110,4110,4110,7
20240502,110000,33927985,4110,4110,4110,4110,7
20240502,105900,33899215,4110,4110,4110,4110,7
20240502,105800,33870445,4110,4110,4110,4110,11
20240502,105700,33825235,4110,4110,4110,4110,7
20240502,105600,33796465,4110,4110,4110,4110,7
20240502,105500,33767695,4110,4110,4110,4110,7
20240502,105400,33738925,4110,4110,4110,4110,7
20240502,105300,33710155,4110,4110,4110,4110,7
20240502,105200,33681385,4110,4110,4110,4110,1385
20240502,105100,27989035,4110,4110,4110,4110,7
20240502,105000,27960265,4110,4115,4115,4110,8
20240502,104900,27927380,4115,4110,4115,4110,11
20240502,104800,27882150,4110,4110,4110,4110,7
20240502,104700,27853380,4110,4110,4110,4110,7
20240502,104600,27824610,4110,4110,4110,4110,7
20240502,104500,27795840,4110,4110,4110,4110,7
20240502,104400,27767070,4110,4110,4110,4110,7
20240502,104300,27738300,4110,4110,4110,4110,7
20240502,104200,27709530,4110,4110,4110,4110,7
20240502,104100,27680760,4110,4110,4110,4110,10
20240502,104000,27639660,4110,4110,4110,4110,7
20240502,103900,27610890,4115,4110,4115,4110,5
20240502,103800,27590335,4110,4110,4115,4110,10
20240502,103700,27549220,4115,4110,4115,4110,5
20240502,103600,27528665,4115,4115,4115,4115,6
20240502,103500,27503975,4115,4115,4115,4115,7
20240502,103400,27475170,4115,4115,4115,4115,7
20240502,103300,27446365,4115,4115,4115,4115,11
20240502,103200,27401100,4115,4115,4115,4115,7
20240502,103100,27372295,4115,4110,4115,4110,10
20240502,103000,27331180,4110,4110,4110,4110,7
20240502,102900,27302410,4115,4115,4115,4115,4
20240502,102800,27285950,4115,4110,4115,4110,10
20240502,102700,27244820,4110,4110,4110,4110,7
20240502,102600,27216050,4110,4110,4110,4110,7
20240502,102500,27187280,4110,4105,4110,4105,13
20240502,102400,27133885,4105,4105,4105,4105,7
20240502,102300,27105150,4105,4105,4105,4105,7
20240502,102200,27076415,4105,4105,4105,4105,7
20240502,102100,27047680,4105,4105,4105,4105,7
20240502,102000,27018945,4105,4105,4105,4105,7
20240502,101900,26990210,4105,4105,4105,4105,7
20240502,101800,26961475,4105,4105,4105,4105,19
20240502,101700,26883480,4105,4105,4105,4105,7
20240502,101600,26854745,4105,4105,4105,4105,10
20240502,101500,26813695,4105,4105,4105,4105,7
20240502,101400,26784960,4105,4105,4105,4105,7
20240502,101300,26756225,4105,4105,4105,4105,7
20240502,101200,26727490,4105,4105,4105,4105,7
20240502,101100,26698755,4105,4105,4105,4105,7
20240502,101000,26670020,4110,4105,4110,4105,8
20240502,100900,26637175,4105,4105,4105,4105,7
20240502,100800,26608440,4105,4105,4105,4105,10
20240502,100700,26567390,4105,4110,4110,4105,1007
20240502,100600,22430825,4120,4110,4120,4110,1503
20240502,100500,16238500,4110,4110,4110,4110,7
20240502,100400,16209730,4115,4115,4115,4115,6
20240502,100300,16185040,4115,4115,4115,4115,10
20240502,100200,16143890,4115,4110,4115,4110,5
20240502,100100,16123330,4110,4110,4110,4110,7
20240502,100000,16094560,4110,4110,4110,4110,11
20240502,095900,16049350,4115,4115,4115,4115,6
20240502,095800,16024660,4115,4115,4115,4115,7
20240502,095700,15995855,4115,4115,4115,4115,7
20240502,095600,15967050,4115,4115,4115,4115,7
20240502,095500,15938245,4115,4115,4115,4115,7
20240502,095400,15909440,4115,4110,4115,4110,11
20240502,095300,15864210,4110,4110,4110,4110,7
20240502,095200,15835440,4110,4110,4110,4110,7
20240502,095100,15806670,4110,4115,4115,4110,6
20240502,095000,15781995,4120,4120,4120,4120,523
20240502,094900,13627235,4135,4135,4135,4135,0
20240502,094800,13627235,4135,4120,4135,4120,17
20240502,094700,13557065,4120,4120,4120,4120,7
20240502,094600,13528225,4120,4120,4120,4120,7
20240502,094500,13499385,4120,4120,4120,4120,7
20240502,094400,13470545,4120,4120,4120,4120,7
20240502,094300,13441705,4120,4105,4120,4105,666
20240502,094200,10698570,4105,4105,4105,4105,7
20240502,094100,10669835,4105,4105,4105,4105,7
20240502,094000,10641100,4110,4105,4110,4105,8
20240502,093900,10608235,4105,4105,4105,4105,7
20240502,093800,10579500,4105,4105,4105,4105,7
20240502,093700,10550765,4105,4105,4105,4105,10
20240502,093600,10509715,4105,4105,4105,4105,73
20240502,093500,10210050,4105,4110,4110,4105,152
20240502,093400,9585350,4110,4110,4110,4110,7
20240502,093300,9556580,4110,4110,4110,4110,7
20240502,093200,9527810,4110,4110,4110,4110,7
20240502,093100,9499040,4110,4110,4110,4110,7
20240502,093000,9470270,4110,4110,4110,4110,7
20240502,092900,9441500,4110,4105,4110,4105,890
20240502,092800,5788035,4105,4105,4105,4105,6
20240502,092700,5763405,4110,4105,4110,4105,8
20240502,092600,5730560,4105,4105,4105,4105,11
20240502,092500,5685405,4105,4110,4110,4105,268
20240502,092400,4583940,4110,4110,4110,4110,7
20240502,092300,4555170,4110,4110,4110,4110,7
20240502,092200,4526400,4110,4115,4115,4110,8
20240502,092100,4493515,4110,4110,4110,4105,168
20240502,092000,3803050,4110,4115,4115,4110,64
20240502,091900,3539725,4115,4115,4115,4115,46
20240502,091800,3350435,4115,4115,4115,4115,10
20240502,091700,3309285,4115,4115,4115,4115,7
20240502,091600,3280480,4115,4115,4115,4115,4
20240502,091500,3264020,4120,4125,4125,4120,47
20240502,091400,3070375,4120,4120,4125,4120,108
20240502,091300,2625410,4120,4120,4120,4120,85
20240502,091200,2275210,4120,4120,4120,4120,7
20240502,091100,2246370,4120,4120,4120,4120,7
20240502,091000,2217530,4125,4120,4125,4120,6
20240502,090900,2192795,4120,4120,4120,4120,10
20240502,090800,2151595,4120,4120,4120,4120,7
20240502,090700,2122755,4120,4120,4120,4120,7
20240502,090600,2093915,4120,4120,4120,4120,7
20240502,090500,2065075,4120,4125,4125,4120,8
20240502,090400,2032095,4120,4120,4120,4120,9
20240502,090300,1995015,4125,4125,4125,4125,7
20240502,090200,1966140,4130,4125,4130,4125,73
20240502,090100,1664665,4120,4120,4125,4120,14
20240502,090000,1606955,4120,4135,4135,4120,389