KissMeData/226340/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204600,113758923585,3405,3405,3405,3405,329533
20240502,204500,113758923585,3405,3405,3405,3405,0
20240502,204400,113758923585,3405,3405,3405,3405,0
20240502,204300,113758923585,3405,3405,3405,3405,0
20240502,204200,113758923585,3405,3405,3405,3405,0
20240502,204100,113758923585,3405,3405,3405,3405,0
20240502,204000,113758923585,3405,3405,3405,3405,0
20240502,203900,113758923585,3405,3405,3405,3405,0
20240502,203800,113758923585,3405,3405,3405,3405,0
20240502,203700,113758923585,3405,3405,3405,3405,0
20240502,203600,113758923585,3405,3405,3405,3405,0
20240502,203500,113758923585,3405,3405,3405,3405,0
20240502,203400,113758923585,3405,3405,3405,3405,0
20240502,203300,113758923585,3405,3405,3405,3405,0
20240502,203200,113758923585,3405,3405,3405,3405,0
20240502,203100,113758923585,3405,3405,3405,3405,0
20240502,203000,113758923585,3405,3405,3405,3405,0
20240502,202900,113758923585,3405,3405,3405,3405,0
20240502,202800,113758923585,3405,3405,3405,3405,0
20240502,202700,113758923585,3405,3405,3405,3405,0
20240502,202600,113758923585,3405,3405,3405,3405,0
20240502,202500,113758923585,3405,3405,3405,3405,0
20240502,202400,113758923585,3405,3405,3405,3405,0
20240502,202300,113758923585,3405,3405,3405,3405,0
20240502,202200,113758923585,3405,3405,3405,3405,0
20240502,202100,113758923585,3405,3405,3405,3405,0
20240502,202000,113758923585,3405,3405,3405,3405,0
20240502,201900,113758923585,3405,3405,3405,3405,0
20240502,201800,113758923585,3405,3405,3405,3405,0
20240502,201700,113758923585,3405,3405,3405,3405,0
20240502,201600,113758923585,3405,3405,3405,3405,329533
20240502,201500,113758923585,3405,3405,3405,3405,0
20240502,201400,113758923585,3405,3405,3405,3405,0
20240502,201300,113758923585,3405,3405,3405,3405,0
20240502,201200,113758923585,3405,3405,3405,3405,0
20240502,201100,113758923585,3405,3405,3405,3405,0
20240502,201000,113758923585,3405,3405,3405,3405,0
20240502,200900,113758923585,3405,3405,3405,3405,0
20240502,200800,113758923585,3405,3405,3405,3405,0
20240502,200700,113758923585,3405,3405,3405,3405,0
20240502,200600,113758923585,3405,3405,3405,3405,0
20240502,200500,113758923585,3405,3405,3405,3405,0
20240502,200400,113758923585,3405,3405,3405,3405,0
20240502,200300,113758923585,3405,3405,3405,3405,0
20240502,200200,113758923585,3405,3405,3405,3405,0
20240502,200100,113758923585,3405,3405,3405,3405,0
20240502,200000,113758923585,3405,3405,3405,3405,0
20240502,195900,113758923585,3405,3405,3405,3405,0
20240502,195800,113758923585,3405,3405,3405,3405,0
20240502,195700,113758923585,3405,3405,3405,3405,0
20240502,195600,113758923585,3405,3405,3405,3405,0
20240502,195500,113758923585,3405,3405,3405,3405,0
20240502,195400,113758923585,3405,3405,3405,3405,0
20240502,195300,113758923585,3405,3405,3405,3405,0
20240502,195200,113758923585,3405,3405,3405,3405,0
20240502,195100,113758923585,3405,3405,3405,3405,0
20240502,195000,113758923585,3405,3405,3405,3405,0
20240502,194900,113758923585,3405,3405,3405,3405,0
20240502,194800,113758923585,3405,3405,3405,3405,0
20240502,194700,113758923585,3405,3405,3405,3405,0
20240502,194600,113758923585,3405,3405,3405,3405,329533
20240502,194500,113758923585,3405,3405,3405,3405,0
20240502,194400,113758923585,3405,3405,3405,3405,0
20240502,194300,113758923585,3405,3405,3405,3405,0
20240502,194200,113758923585,3405,3405,3405,3405,0
20240502,194100,113758923585,3405,3405,3405,3405,0
20240502,194000,113758923585,3405,3405,3405,3405,0
20240502,193900,113758923585,3405,3405,3405,3405,0
20240502,193800,113758923585,3405,3405,3405,3405,0
20240502,193700,113758923585,3405,3405,3405,3405,0
20240502,193600,113758923585,3405,3405,3405,3405,0
20240502,193500,113758923585,3405,3405,3405,3405,0
20240502,193400,113758923585,3405,3405,3405,3405,0
20240502,193300,113758923585,3405,3405,3405,3405,0
20240502,193200,113758923585,3405,3405,3405,3405,0
20240502,193100,113758923585,3405,3405,3405,3405,0
20240502,193000,113758923585,3405,3405,3405,3405,0
20240502,192900,113758923585,3405,3405,3405,3405,0
20240502,192800,113758923585,3405,3405,3405,3405,0
20240502,192700,113758923585,3405,3405,3405,3405,0
20240502,192600,113758923585,3405,3405,3405,3405,0
20240502,192500,113758923585,3405,3405,3405,3405,0
20240502,192400,113758923585,3405,3405,3405,3405,0
20240502,192300,113758923585,3405,3405,3405,3405,0
20240502,192200,113758923585,3405,3405,3405,3405,0
20240502,192100,113758923585,3405,3405,3405,3405,0
20240502,192000,113758923585,3405,3405,3405,3405,0
20240502,191900,113758923585,3405,3405,3405,3405,0
20240502,191800,113758923585,3405,3405,3405,3405,0
20240502,191700,113758923585,3405,3405,3405,3405,0
20240502,191600,113758923585,3405,3405,3405,3405,329533
20240502,191500,113758923585,3405,3405,3405,3405,0
20240502,191400,113758923585,3405,3405,3405,3405,0
20240502,191300,113758923585,3405,3405,3405,3405,0
20240502,191200,113758923585,3405,3405,3405,3405,0
20240502,191100,113758923585,3405,3405,3405,3405,0
20240502,191000,113758923585,3405,3405,3405,3405,0
20240502,190900,113758923585,3405,3405,3405,3405,0
20240502,190800,113758923585,3405,3405,3405,3405,0
20240502,190700,113758923585,3405,3405,3405,3405,0
20240502,190600,113758923585,3405,3405,3405,3405,0
20240502,190500,113758923585,3405,3405,3405,3405,0
20240502,190400,113758923585,3405,3405,3405,3405,0
20240502,190300,113758923585,3405,3405,3405,3405,0
20240502,190200,113758923585,3405,3405,3405,3405,0
20240502,190100,113758923585,3405,3405,3405,3405,0
20240502,190000,113758923585,3405,3405,3405,3405,0
20240502,185900,113758923585,3405,3405,3405,3405,0
20240502,185800,113758923585,3405,3405,3405,3405,0
20240502,185700,113758923585,3405,3405,3405,3405,0
20240502,185600,113758923585,3405,3405,3405,3405,0
20240502,185500,113758923585,3405,3405,3405,3405,0
20240502,185400,113758923585,3405,3405,3405,3405,0
20240502,185300,113758923585,3405,3405,3405,3405,0
20240502,185200,113758923585,3405,3405,3405,3405,0
20240502,185100,113758923585,3405,3405,3405,3405,0
20240502,185000,113758923585,3405,3405,3405,3405,0
20240502,184900,113758923585,3405,3405,3405,3405,0
20240502,184800,113758923585,3405,3405,3405,3405,0
20240502,184700,113758923585,3405,3405,3405,3405,0
20240502,184600,113758923585,3405,3405,3405,3405,329533
20240502,184500,113758923585,3405,3405,3405,3405,0
20240502,184400,113758923585,3405,3405,3405,3405,0
20240502,184300,113758923585,3405,3405,3405,3405,0
20240502,184200,113758923585,3405,3405,3405,3405,0
20240502,184100,113758923585,3405,3405,3405,3405,0
20240502,184000,113758923585,3405,3405,3405,3405,0
20240502,183900,113758923585,3405,3405,3405,3405,0
20240502,183800,113758923585,3405,3405,3405,3405,0
20240502,183700,113758923585,3405,3405,3405,3405,0
20240502,183600,113758923585,3405,3405,3405,3405,0
20240502,183500,113758923585,3405,3405,3405,3405,0
20240502,183400,113758923585,3405,3405,3405,3405,0
20240502,183300,113758923585,3405,3405,3405,3405,0
20240502,183200,113758923585,3405,3405,3405,3405,0
20240502,183100,113758923585,3405,3405,3405,3405,0
20240502,183000,113758923585,3405,3405,3405,3405,0
20240502,182900,113758923585,3405,3405,3405,3405,0
20240502,182800,113758923585,3405,3405,3405,3405,0
20240502,182700,113758923585,3405,3405,3405,3405,0
20240502,182600,113758923585,3405,3405,3405,3405,0
20240502,182500,113758923585,3405,3405,3405,3405,0
20240502,182400,113758923585,3405,3405,3405,3405,0
20240502,182300,113758923585,3405,3405,3405,3405,0
20240502,182200,113758923585,3405,3405,3405,3405,0
20240502,182100,113758923585,3405,3405,3405,3405,0
20240502,182000,113758923585,3405,3405,3405,3405,0
20240502,181900,113758923585,3405,3405,3405,3405,0
20240502,181800,113758923585,3405,3405,3405,3405,0
20240502,181700,113758923585,3405,3405,3405,3405,0
20240502,181600,113758923585,3405,3405,3405,3405,329533
20240502,181500,113758923585,3405,3405,3405,3405,0
20240502,181400,113758923585,3405,3405,3405,3405,0
20240502,181300,113758923585,3405,3405,3405,3405,0
20240502,181200,113758923585,3405,3405,3405,3405,0
20240502,181100,113758923585,3405,3405,3405,3405,0
20240502,181000,113758923585,3405,3405,3405,3405,0
20240502,180900,113758923585,3405,3405,3405,3405,0
20240502,180800,113758923585,3405,3405,3405,3405,0
20240502,180700,113758923585,3405,3405,3405,3405,0
20240502,180600,113758923585,3405,3405,3405,3405,0
20240502,180500,113758923585,3405,3405,3405,3405,0
20240502,180400,113758923585,3405,3405,3405,3405,0
20240502,180300,113758923585,3405,3405,3405,3405,0
20240502,180200,113758923585,3405,3405,3405,3405,0
20240502,180100,113758923585,3405,3405,3405,3405,0
20240502,180000,113758923585,3405,3405,3405,3405,0
20240502,175900,113758923585,3405,3405,3405,3405,0
20240502,175800,113758923585,3405,3405,3405,3405,0
20240502,175700,113758923585,3405,3405,3405,3405,0
20240502,175600,113758923585,3405,3405,3405,3405,0
20240502,175500,113758923585,3405,3405,3405,3405,0
20240502,175400,113758923585,3405,3405,3405,3405,0
20240502,175300,113758923585,3405,3405,3405,3405,0
20240502,175200,113758923585,3405,3405,3405,3405,0
20240502,175100,113758923585,3405,3405,3405,3405,0
20240502,175000,113758923585,3405,3405,3405,3405,0
20240502,174900,113758923585,3405,3405,3405,3405,0
20240502,174800,113758923585,3405,3405,3405,3405,0
20240502,174700,113758923585,3405,3405,3405,3405,0
20240502,174600,113758923585,3405,3405,3405,3405,329533
20240502,174500,113758923585,3405,3405,3405,3405,0
20240502,174400,113758923585,3405,3405,3405,3405,0
20240502,174300,113758923585,3405,3405,3405,3405,0
20240502,174200,113758923585,3405,3405,3405,3405,0
20240502,174100,113758923585,3405,3405,3405,3405,0
20240502,174000,113758923585,3405,3405,3405,3405,0
20240502,173900,113758923585,3405,3405,3405,3405,0
20240502,173800,113758923585,3405,3405,3405,3405,0
20240502,173700,113758923585,3405,3405,3405,3405,0
20240502,173600,113758923585,3405,3405,3405,3405,0
20240502,173500,113758923585,3405,3405,3405,3405,0
20240502,173400,113758923585,3405,3405,3405,3405,0
20240502,173300,113758923585,3405,3405,3405,3405,0
20240502,173200,113758923585,3405,3405,3405,3405,0
20240502,173100,113758923585,3405,3405,3405,3405,0
20240502,173000,113758923585,3405,3405,3405,3405,0
20240502,172900,113758923585,3405,3405,3405,3405,0
20240502,172800,113758923585,3405,3405,3405,3405,0
20240502,172700,113758923585,3405,3405,3405,3405,0
20240502,172600,113758923585,3405,3405,3405,3405,0
20240502,172500,113758923585,3405,3405,3405,3405,0
20240502,172400,113758923585,3405,3405,3405,3405,0
20240502,172300,113758923585,3405,3405,3405,3405,0
20240502,172200,113758923585,3405,3405,3405,3405,0
20240502,172100,113758923585,3405,3405,3405,3405,0
20240502,172000,113758923585,3405,3405,3405,3405,0
20240502,171900,113758923585,3405,3405,3405,3405,0
20240502,171800,113758923585,3405,3405,3405,3405,0
20240502,171700,113758923585,3405,3405,3405,3405,0
20240502,171600,113758923585,3405,3405,3405,3405,329533
20240502,171500,113758923585,3405,3405,3405,3405,0
20240502,171400,113758923585,3405,3405,3405,3405,0
20240502,171300,113758923585,3405,3405,3405,3405,0
20240502,171200,113758923585,3405,3405,3405,3405,0
20240502,171100,113758923585,3405,3405,3405,3405,0
20240502,171000,113758923585,3405,3405,3405,3405,0
20240502,170900,113758923585,3405,3405,3405,3405,0
20240502,170800,113758923585,3405,3405,3405,3405,0
20240502,170700,113758923585,3405,3405,3405,3405,0
20240502,170600,113758923585,3405,3405,3405,3405,0
20240502,170500,113758923585,3405,3405,3405,3405,0
20240502,170400,113758923585,3405,3405,3405,3405,0
20240502,170300,113758923585,3405,3405,3405,3405,0
20240502,170200,113758923585,3405,3405,3405,3405,0
20240502,170100,113758923585,3405,3405,3405,3405,0
20240502,170000,113758923585,3405,3405,3405,3405,0
20240502,165900,113758923585,3405,3405,3405,3405,0
20240502,165800,113758923585,3405,3405,3405,3405,0
20240502,165700,113758923585,3405,3405,3405,3405,0
20240502,165600,113758923585,3405,3405,3405,3405,0
20240502,165500,113758923585,3405,3405,3405,3405,0
20240502,165400,113758923585,3405,3405,3405,3405,0
20240502,165300,113758923585,3405,3405,3405,3405,0
20240502,165200,113758923585,3405,3405,3405,3405,0
20240502,165100,113758923585,3405,3405,3405,3405,0
20240502,165000,113758923585,3405,3405,3405,3405,0
20240502,164900,113758923585,3405,3405,3405,3405,0
20240502,164800,113758923585,3405,3405,3405,3405,0
20240502,164700,113758923585,3405,3405,3405,3405,0
20240502,164600,113758923585,3405,3405,3405,3405,329533
20240502,164500,113758923585,3405,3405,3405,3405,0
20240502,164400,113758923585,3405,3405,3405,3405,0
20240502,164300,113758923585,3405,3405,3405,3405,0
20240502,164200,113758923585,3405,3405,3405,3405,0
20240502,164100,113758923585,3405,3405,3405,3405,0
20240502,164000,113758923585,3405,3405,3405,3405,0
20240502,163900,113758923585,3405,3405,3405,3405,0
20240502,163800,113758923585,3405,3405,3405,3405,0
20240502,163700,113758923585,3405,3405,3405,3405,0
20240502,163600,113758923585,3405,3405,3405,3405,0
20240502,163500,113758923585,3405,3405,3405,3405,0
20240502,163400,113758923585,3405,3405,3405,3405,0
20240502,163300,113758923585,3405,3405,3405,3405,0
20240502,163200,113758923585,3405,3405,3405,3405,0
20240502,163100,113758923585,3405,3405,3405,3405,0
20240502,163000,113758923585,3405,3405,3405,3405,0
20240502,162900,113758923585,3405,3405,3405,3405,0
20240502,162800,113758923585,3405,3405,3405,3405,0
20240502,162700,113758923585,3405,3405,3405,3405,0
20240502,162600,113758923585,3405,3405,3405,3405,0
20240502,162500,113758923585,3405,3405,3405,3405,0
20240502,162400,113758923585,3405,3405,3405,3405,0
20240502,162300,113758923585,3405,3405,3405,3405,0
20240502,162200,113758923585,3405,3405,3405,3405,0
20240502,162100,113758923585,3405,3405,3405,3405,0
20240502,162000,113758923585,3405,3405,3405,3405,0
20240502,161900,113758923585,3405,3405,3405,3405,0
20240502,161800,113758923585,3405,3405,3405,3405,0
20240502,161700,113758923585,3405,3405,3405,3405,0
20240502,161600,113758923585,3405,3405,3405,3405,329533
20240502,161500,113758923585,3405,3405,3405,3405,0
20240502,161400,113758923585,3405,3405,3405,3405,0
20240502,161300,113758923585,3405,3405,3405,3405,0
20240502,161200,113758923585,3405,3405,3405,3405,0
20240502,161100,113758923585,3405,3405,3405,3405,0
20240502,161000,113758923585,3405,3405,3405,3405,0
20240502,160900,113758923585,3405,3405,3405,3405,0
20240502,160800,113758923585,3405,3405,3405,3405,0
20240502,160700,113758923585,3405,3405,3405,3405,0
20240502,160600,113758923585,3405,3405,3405,3405,0
20240502,160500,113758923585,3405,3405,3405,3405,0
20240502,160400,113758923585,3405,3405,3405,3405,0
20240502,160300,113758923585,3405,3405,3405,3405,0
20240502,160200,113758923585,3405,3405,3405,3405,0
20240502,160100,113758923585,3405,3405,3405,3405,0
20240502,160000,113758923585,3405,3405,3405,3405,0
20240502,155900,113758923585,3405,3405,3405,3405,0
20240502,155800,113758923585,3405,3405,3405,3405,0
20240502,155700,113758923585,3405,3405,3405,3405,0
20240502,155600,113758923585,3405,3405,3405,3405,0
20240502,155500,113758923585,3405,3405,3405,3405,0
20240502,155400,113758923585,3405,3405,3405,3405,0
20240502,155300,113758923585,3405,3405,3405,3405,0
20240502,155200,113758923585,3405,3405,3405,3405,0
20240502,155100,113758923585,3405,3405,3405,3405,0
20240502,155000,113758923585,3405,3405,3405,3405,0
20240502,154900,113758923585,3405,3405,3405,3405,0
20240502,154800,113758923585,3405,3405,3405,3405,0
20240502,154700,113758923585,3405,3405,3405,3405,0
20240502,154600,113758923585,3405,3405,3405,3405,329533
20240502,154500,113758923585,3405,3405,3405,3405,0
20240502,154400,113758923585,3405,3405,3405,3405,0
20240502,154300,113758923585,3405,3405,3405,3405,0
20240502,154200,113758923585,3405,3405,3405,3405,0
20240502,154100,113758923585,3405,3405,3405,3405,0
20240502,154000,113758923585,3405,3405,3405,3405,0
20240502,153900,113758923585,3405,3405,3405,3405,0
20240502,153800,113758923585,3405,3405,3405,3405,0
20240502,153700,113758923585,3405,3405,3405,3405,0
20240502,153600,113758923585,3405,3405,3405,3405,0
20240502,153500,113758923585,3405,3405,3405,3405,0
20240502,153400,113758923585,3405,3405,3405,3405,0
20240502,153300,113758923585,3405,3405,3405,3405,0
20240502,153200,113758923585,3405,3405,3405,3405,0
20240502,153100,113758923585,3405,3405,3405,3405,0
20240502,153000,113758923585,3405,3405,3405,3405,329533
20240502,152900,112636863720,3370,3370,3370,3370,0
20240502,152800,112636863720,3370,3370,3370,3370,0
20240502,152700,112636863720,3370,3370,3370,3370,0
20240502,152600,112636863720,3370,3370,3370,3370,0
20240502,152500,112636863720,3370,3370,3370,3370,0
20240502,152400,112636863720,3370,3370,3370,3370,0
20240502,152300,112636863720,3370,3370,3370,3370,0
20240502,152200,112636863720,3370,3370,3370,3370,0
20240502,152100,112636863720,3370,3370,3370,3370,0
20240502,152000,112636863720,3370,3370,3370,3370,0
20240502,151900,112636863720,3370,3415,3415,3360,151023
20240502,151800,112123835880,3410,3405,3415,3405,82696
20240502,151700,111841770940,3410,3390,3410,3375,113851
20240502,151600,111455619395,3390,3385,3390,3385,12497
20240502,151500,111413283680,3390,3395,3395,3385,18672
20240502,151400,111349985385,3390,3395,3395,3385,38047
20240502,151300,111220962905,3395,3390,3395,3385,24909
20240502,151200,111136523715,3385,3380,3390,3375,25796
20240502,151100,111049215450,3380,3375,3380,3365,12852
20240502,151000,111005848820,3365,3370,3375,3360,46862
20240502,150900,110847902735,3375,3385,3385,3355,136332
20240502,150800,110388750660,3385,3380,3385,3375,19297
20240502,150700,110323533280,3380,3390,3390,3375,37030
20240502,150600,110198331760,3385,3390,3395,3385,24212
20240502,150500,110116336745,3390,3390,3395,3390,16567
20240502,150400,110060153765,3395,3400,3400,3390,19761
20240502,150300,109993051740,3400,3395,3400,3390,35307
20240502,150200,109873235845,3395,3395,3395,3390,7666
20240502,150100,109847222285,3390,3395,3400,3390,17133
20240502,150000,109789053815,3390,3400,3405,3390,16786
20240502,145900,109732073415,3405,3385,3405,3375,34132
20240502,145800,109616326055,3390,3380,3390,3380,5206
20240502,145700,109598711150,3390,3380,3390,3380,13507
20240502,145600,109553021580,3380,3390,3395,3380,25661
20240502,145500,109466144530,3395,3395,3400,3390,12654
20240502,145400,109423175160,3395,3395,3400,3395,8470
20240502,145300,109394412935,3395,3400,3405,3395,20864
20240502,145200,109323472925,3400,3385,3405,3385,21898
20240502,145100,109248975200,3385,3380,3390,3380,4092
20240502,145000,109235121890,3385,3380,3385,3375,23734
20240502,144900,109154956155,3375,3385,3385,3375,19222
20240502,144800,109090003790,3385,3380,3385,3380,15795
20240502,144700,109036602595,3380,3395,3400,3380,44336
20240502,144600,108886345420,3400,3405,3410,3390,18491
20240502,144500,108823529380,3410,3400,3415,3395,19207
20240502,144400,108758122105,3400,3415,3415,3395,24030
20240502,144300,108676374850,3415,3415,3425,3405,40142
20240502,144200,108539329890,3420,3420,3425,3400,60517
20240502,144100,108332687055,3420,3395,3425,3390,102335
20240502,144000,107983642500,3395,3390,3395,3385,10032
20240502,143900,107949632195,3390,3385,3390,3380,9049
20240502,143800,107919009155,3385,3390,3390,3380,8856
20240502,143700,107889056465,3390,3390,3390,3385,6847
20240502,143600,107865868910,3390,3390,3390,3385,10410
20240502,143500,107830590415,3390,3385,3390,3385,2591
20240502,143400,107821810680,3390,3385,3390,3385,4919
20240502,143300,107805158615,3385,3380,3390,3380,9664
20240502,143200,107772432865,3385,3380,3385,3380,3928
20240502,143100,107759145745,3380,3380,3385,3375,10205
20240502,143000,107724649510,3380,3375,3380,3370,7887
20240502,142900,107698031470,3370,3370,3380,3370,7101
20240502,142800,107674091745,3375,3375,3380,3370,9447
20240502,142700,107642205425,3375,3370,3375,3370,18376
20240502,142600,107580203190,3370,3375,3380,3370,6041
20240502,142500,107559815675,3370,3370,3380,3370,4994
20240502,142400,107542968770,3375,3375,3380,3370,9340
20240502,142300,107511452805,3375,3380,3380,3370,20616
20240502,142200,107441903000,3380,3380,3385,3375,5338
20240502,142100,107423869350,3380,3375,3385,3375,29018
20240502,142000,107325879610,3380,3385,3385,3375,8853
20240502,141900,107295955825,3385,3395,3395,3385,9553
20240502,141800,107263571895,3395,3395,3395,3390,4110
20240502,141700,107249625960,3395,3400,3400,3390,3579
20240502,141600,107237480765,3400,3400,3400,3390,7858
20240502,141500,107210787275,3400,3405,3405,3395,5404
20240502,141400,107192406465,3405,3395,3405,3390,4991
20240502,141300,107175448120,3400,3395,3405,3395,15891
20240502,141200,107121415255,3390,3400,3400,3390,3429
20240502,141100,107109768300,3400,3380,3400,3370,34030
20240502,141000,106994559435,3380,3375,3385,3375,3203
20240502,140900,106983738530,3375,3380,3385,3375,10285
20240502,140800,106949017050,3380,3380,3385,3375,5879
20240502,140700,106929153450,3380,3385,3390,3380,7591
20240502,140600,106903477100,3385,3390,3390,3380,4202
20240502,140500,106889254515,3390,3380,3390,3375,3111
20240502,140400,106878734555,3380,3370,3380,3370,12344
20240502,140300,106837079500,3370,3380,3385,3370,6872
20240502,140200,106813863660,3380,3385,3390,3380,4264
20240502,140100,106799425210,3390,3390,3395,3385,18909
20240502,140000,106735353870,3390,3400,3400,3385,18649
20240502,135900,106672080475,3385,3375,3410,3370,56500
20240502,135800,106480090745,3370,3375,3380,3370,5707
20240502,135700,106460835580,3375,3370,3380,3365,22066
20240502,135600,106386449295,3370,3375,3380,3365,19651
20240502,135500,106320230585,3380,3375,3380,3375,5706
20240502,135400,106300972225,3375,3380,3385,3375,11022
20240502,135300,106263739630,3380,3380,3385,3375,10561
20240502,135200,106228050000,3380,3380,3385,3380,5002
20240502,135100,106211123335,3380,3390,3400,3380,8790
20240502,135000,106181339880,3400,3405,3410,3390,16373
20240502,134900,106125668660,3405,3405,3410,3400,12266
20240502,134800,106083906795,3405,3400,3405,3400,7703
20240502,134700,106057682850,3405,3390,3405,3385,11998
20240502,134600,106016934310,3390,3395,3395,3385,3912
20240502,134500,106003671920,3395,3395,3400,3390,7451
20240502,134400,105978375730,3395,3385,3395,3385,7218
20240502,134300,105953919380,3380,3375,3385,3375,14394
20240502,134200,105905295260,3375,3380,3385,3375,7171
20240502,134100,105881060395,3385,3380,3385,3375,6913
20240502,134000,105857696765,3380,3380,3380,3375,2888
20240502,133900,105847938810,3380,3380,3385,3375,11849
20240502,133800,105807925255,3380,3375,3380,3370,11179
20240502,133700,105770184000,3370,3390,3390,3370,21868
20240502,133600,105696337175,3385,3380,3390,3375,22727
20240502,133500,105619500775,3380,3380,3380,3370,21236
20240502,133400,105547825460,3380,3395,3395,3370,44921
20240502,133300,105396214110,3395,3405,3405,3385,8737
20240502,133200,105366550270,3400,3400,3405,3395,4913
20240502,133100,105349845655,3400,3400,3410,3400,22457
20240502,133000,105273449340,3400,3380,3400,3375,30759
20240502,132900,105169209340,3385,3400,3400,3385,18942
20240502,132800,105105030420,3395,3400,3400,3390,10800
20240502,132700,105068345705,3395,3385,3405,3385,12148
20240502,132600,105027067730,3390,3390,3390,3370,51868
20240502,132500,104851868960,3385,3405,3405,3385,14303
20240502,132400,104803332220,3405,3395,3410,3390,7962
20240502,132300,104776284565,3395,3390,3400,3385,12930
20240502,132200,104732448545,3390,3410,3415,3380,89803
20240502,132100,104427388245,3415,3420,3420,3410,14993
20240502,132000,104376227260,3415,3440,3445,3410,34973
20240502,131900,104256427790,3440,3445,3445,3435,14036
20240502,131800,104208093815,3440,3440,3445,3435,13846
20240502,131700,104160449710,3440,3440,3445,3435,25870
20240502,131600,104071405380,3440,3440,3445,3430,11256
20240502,131500,104032694305,3435,3445,3460,3435,91865
20240502,131400,103715728965,3445,3405,3445,3405,51430
20240502,131300,103539039555,3405,3395,3410,3395,12174
20240502,131200,103497610685,3400,3400,3405,3395,11097
20240502,131100,103459880560,3400,3390,3400,3385,58122
20240502,131000,103262625490,3395,3405,3410,3390,8490
20240502,130900,103233776940,3405,3400,3410,3400,12848
20240502,130800,103190029265,3405,3395,3410,3385,27640
20240502,130700,103096168605,3390,3410,3410,3385,49180
20240502,130600,102929153670,3405,3415,3420,3405,19305
20240502,130500,102863281995,3420,3410,3420,3410,4509
20240502,130400,102847890095,3415,3415,3415,3405,9290
20240502,130300,102816234550,3410,3405,3430,3400,24731
20240502,130200,102731927265,3405,3410,3415,3405,47274
20240502,130100,102570792760,3415,3430,3440,3410,49750
20240502,130000,102400732565,3430,3440,3445,3430,9646
20240502,125900,102367584245,3445,3430,3450,3425,23368
20240502,125800,102287301365,3430,3455,3460,3425,85936
20240502,125700,101991475065,3450,3455,3460,3450,23654
20240502,125600,101909759560,3455,3460,3465,3450,65188
20240502,125500,101684331760,3460,3445,3460,3445,22796
20240502,125400,101605619080,3445,3445,3455,3440,16801
20240502,125300,101547661760,3445,3450,3455,3445,21034
20240502,125200,101475136925,3450,3445,3465,3440,68323
20240502,125100,101238933585,3445,3445,3450,3440,13894
20240502,125000,101191054090,3445,3430,3450,3425,60308
20240502,124900,100983971140,3435,3425,3440,3425,12648
20240502,124800,100940573275,3425,3440,3445,3420,21600
20240502,124700,100866413140,3445,3430,3450,3425,28667
20240502,124600,100767895010,3435,3445,3450,3420,27344
20240502,124500,100674022940,3445,3435,3455,3425,27407
20240502,124400,100579740940,3440,3435,3440,3430,27129
20240502,124300,100486531665,3440,3445,3455,3425,69355
20240502,124200,100247997040,3450,3470,3475,3445,125809
20240502,124100,99812224800,3460,3455,3470,3450,191540
20240502,124000,99149131360,3450,3455,3455,3435,68312
20240502,123900,98913779265,3450,3430,3455,3430,172203
20240502,123800,98320122240,3430,3440,3440,3430,59065
20240502,123700,98117222140,3440,3430,3445,3420,131274
20240502,123600,97666360955,3430,3400,3430,3400,139017
20240502,123500,97190961800,3400,3385,3405,3380,46319
20240502,123400,97033675870,3380,3385,3385,3380,11756
20240502,123300,96993901780,3385,3370,3390,3370,44364
20240502,123200,96843989350,3370,3365,3375,3360,15081
20240502,123100,96793196885,3365,3360,3365,3355,22714
20240502,123000,96716789155,3355,3360,3365,3355,13795
20240502,122900,96670442900,3365,3360,3365,3355,6824
20240502,122800,96647513395,3360,3365,3365,3355,4920
20240502,122700,96630982890,3360,3365,3370,3360,12680
20240502,122600,96588327390,3365,3360,3365,3360,13811
20240502,122500,96541885630,3365,3360,3365,3355,14007
20240502,122400,96494852325,3360,3360,3365,3355,10375
20240502,122300,96460005985,3365,3360,3365,3360,4915
20240502,122200,96443476035,3360,3350,3365,3345,20622
20240502,122100,96374305420,3350,3345,3355,3345,22379
20240502,122000,96299363705,3345,3350,3355,3345,23401
20240502,121900,96220979405,3350,3355,3360,3345,42999
20240502,121800,96076878945,3355,3365,3365,3345,105392
20240502,121700,95723553915,3365,3370,3375,3365,26814
20240502,121600,95633251255,3370,3380,3380,3355,85077
20240502,121500,95347071355,3380,3380,3390,3375,12582
20240502,121400,95304530155,3380,3390,3390,3380,19644
20240502,121300,95238107125,3385,3390,3395,3385,5915
20240502,121200,95218056070,3390,3385,3395,3380,11998
20240502,121100,95177390020,3385,3385,3385,3380,16887
20240502,121000,95120272195,3385,3385,3390,3380,10917
20240502,120900,95083334390,3390,3385,3390,3385,15429
20240502,120800,95031097295,3385,3390,3395,3385,16675
20240502,120700,94974578325,3385,3395,3395,3385,16240
20240502,120600,94919562505,3390,3405,3405,3390,7225
20240502,120500,94895019715,3405,3410,3410,3400,5829
20240502,120400,94875184105,3410,3410,3410,3405,5481
20240502,120300,94856515835,3410,3405,3410,3400,8844
20240502,120200,94826399375,3405,3400,3405,3395,5161
20240502,120100,94808842410,3395,3395,3400,3395,8954
20240502,120000,94778411215,3395,3395,3400,3395,7270
20240502,115900,94753725480,3400,3395,3405,3390,7823
20240502,115800,94727137430,3395,3390,3395,3385,9181
20240502,115700,94696021140,3390,3400,3400,3390,11658
20240502,115600,94656436930,3400,3400,3405,3395,6732
20240502,115500,94633571205,3405,3405,3410,3405,8591
20240502,115400,94604306810,3405,3400,3410,3395,10778
20240502,115300,94567611715,3400,3385,3405,3385,19224
20240502,115200,94502353860,3390,3390,3395,3380,36095
20240502,115100,94380087290,3395,3410,3415,3390,57191
20240502,115000,94185550610,3410,3425,3425,3410,17290
20240502,114900,94126541515,3415,3430,3430,3415,21900
20240502,114800,94051618525,3425,3425,3430,3425,20565
20240502,114700,93981148835,3430,3430,3430,3425,22011
20240502,114600,93905674710,3430,3430,3435,3425,69394
20240502,114500,93667574260,3430,3420,3430,3415,25905
20240502,114400,93578851110,3420,3420,3420,3415,7683
20240502,114300,93552584485,3420,3415,3420,3410,11460
20240502,114200,93513472885,3415,3420,3425,3410,25104
20240502,114100,93427702940,3415,3425,3430,3415,73740
20240502,114000,93175084765,3425,3415,3425,3410,25767
20240502,113900,93087008015,3410,3415,3420,3405,24490
20240502,113800,93003427065,3420,3415,3425,3405,40532
20240502,113700,92864822620,3410,3405,3415,3400,21318
20240502,113600,92792170550,3400,3400,3410,3400,18376
20240502,113500,92729623555,3405,3410,3410,3400,24233
20240502,113400,92647186050,3405,3420,3420,3405,40269
20240502,113300,92509758515,3415,3420,3420,3410,34901
20240502,113200,92390482695,3420,3400,3420,3400,27561
20240502,113100,92296407590,3405,3410,3415,3400,22269
20240502,113000,92220493660,3415,3420,3420,3410,20290
20240502,112900,92151176570,3420,3390,3420,3390,113519
20240502,112800,91764226675,3395,3375,3400,3365,82213
20240502,112700,91486340880,3375,3385,3390,3375,28134
20240502,112600,91391196290,3385,3390,3395,3385,22644
20240502,112500,91314469895,3390,3395,3400,3390,19889
20240502,112400,91247018735,3395,3390,3400,3385,29450
20240502,112300,91147069690,3390,3380,3390,3375,57580
20240502,112200,90952389155,3380,3400,3405,3375,176243
20240502,112100,90355184205,3400,3405,3410,3400,20493
20240502,112000,90285422630,3405,3415,3415,3405,17330
20240502,111900,90226346765,3415,3410,3415,3410,7162
20240502,111800,90201910815,3410,3415,3415,3410,11735
20240502,111700,90161876140,3415,3410,3415,3405,19167
20240502,111600,90096541730,3410,3410,3415,3405,21453
20240502,111500,90023395490,3410,3410,3415,3405,17520
20240502,111400,89963672170,3405,3415,3415,3405,24127
20240502,111300,89881401365,3410,3420,3420,3410,27823
20240502,111200,89786421795,3420,3430,3430,3415,56210
20240502,111100,89594130705,3430,3425,3435,3420,52393
20240502,111000,89414526015,3425,3425,3425,3420,11741
20240502,110900,89374348385,3425,3425,3425,3415,26168
20240502,110800,89284882440,3425,3425,3425,3415,25821
20240502,110700,89196532300,3425,3420,3425,3415,15613
20240502,110600,89143144255,3420,3420,3425,3415,18558
20240502,110500,89079669190,3420,3415,3420,3410,10859
20240502,110400,89042570215,3415,3410,3415,3405,19791
20240502,110300,88975090220,3405,3420,3420,3405,47743
20240502,110200,88812184075,3420,3430,3430,3420,49561
20240502,110100,88642450490,3430,3430,3435,3425,55360
20240502,110000,88452619955,3430,3420,3430,3415,42300
20240502,105900,88307814705,3415,3410,3420,3405,22105
20240502,105800,88232371675,3410,3415,3415,3405,24363
20240502,105700,88149353835,3415,3420,3425,3410,62186
20240502,105600,87936973295,3420,3415,3425,3410,48595
20240502,105500,87770802435,3415,3410,3415,3405,23214
20240502,105400,87691562385,3405,3405,3410,3400,28761
20240502,105300,87593600000,3405,3415,3415,3400,43201
20240502,105200,87446420065,3415,3410,3420,3410,51463
20240502,105100,87270709265,3415,3395,3415,3395,82384
20240502,105000,86989931840,3395,3400,3405,3395,81103
20240502,104900,86714174680,3400,3415,3415,3395,291507
20240502,104800,85722256910,3415,3420,3425,3410,54667
20240502,104700,85535453450,3420,3420,3430,3415,117969
20240502,104600,85131675110,3415,3415,3420,3405,161725
20240502,104500,84579913155,3410,3435,3435,3410,219021
20240502,104400,83830981320,3435,3455,3460,3430,263869
20240502,104300,82923382795,3455,3470,3495,3455,226512
20240502,104200,82137705840,3470,3480,3485,3470,59353
20240502,104100,81931311660,3485,3475,3510,3475,88910
20240502,104000,81621003775,3475,3490,3495,3475,76982
20240502,103900,81353000670,3490,3505,3515,3490,98032
20240502,103800,81009785180,3515,3500,3515,3495,89907
20240502,103700,80694654200,3500,3485,3500,3485,29693
20240502,103600,80590982770,3485,3500,3500,3480,58975
20240502,103500,80385145070,3500,3485,3500,3480,68811
20240502,103400,80145084150,3485,3490,3500,3480,88958
20240502,103300,79834463615,3490,3475,3490,3470,111766
20240502,103200,79445250525,3470,3465,3480,3455,203473
20240502,103100,78740267045,3465,3510,3515,3465,376715
20240502,103000,77428039150,3510,3510,3525,3500,132895
20240502,102900,76961651645,3510,3515,3520,3505,78261
20240502,102800,76687019410,3510,3530,3530,3505,180922
20240502,102700,76051691540,3520,3550,3550,3515,222205
20240502,102600,75267925530,3550,3565,3565,3545,107842
20240502,102500,74885145270,3555,3570,3570,3550,68742
20240502,102400,74640310665,3570,3550,3575,3550,60011
20240502,102300,74426413755,3550,3580,3585,3550,132011
20240502,102200,73955442010,3585,3600,3600,3570,190746
20240502,102100,73271834990,3595,3580,3600,3580,142575
20240502,102000,72760417590,3580,3570,3595,3570,159961
20240502,101900,72187412795,3570,3570,3580,3570,69929
20240502,101800,71937599260,3575,3575,3585,3565,91864
20240502,101700,71609252175,3575,3580,3580,3560,92463
20240502,101600,71279182365,3580,3585,3595,3560,153872
20240502,101500,70729160755,3585,3575,3600,3575,129676
20240502,101400,70264009475,3575,3575,3610,3570,209778
20240502,101300,69510890635,3575,3580,3585,3555,111050
20240502,101200,69114501860,3580,3585,3610,3565,436263
20240502,101100,67547312175,3580,3565,3585,3555,203410
20240502,101000,66820394300,3555,3530,3565,3530,87111
20240502,100900,66510674050,3535,3550,3550,3530,76513
20240502,100800,66239897255,3545,3570,3570,3535,146660
20240502,100700,65718892790,3570,3560,3580,3555,234086
20240502,100600,64883804145,3555,3540,3560,3535,93465
20240502,100500,64552140120,3535,3525,3540,3520,58741
20240502,100400,64344748040,3520,3525,3525,3515,48750
20240502,100300,64173097950,3520,3520,3535,3515,74086
20240502,100200,63911732155,3515,3530,3530,3510,99635
20240502,100100,63561159245,3525,3545,3550,3520,71686
20240502,100000,63307960280,3545,3535,3555,3530,60137
20240502,095900,63094619900,3530,3530,3540,3525,81778
20240502,095800,62805909545,3535,3555,3565,3525,128597
20240502,095700,62350214690,3560,3550,3575,3545,181852
20240502,095600,61702469195,3550,3540,3550,3535,57618
20240502,095500,61498357375,3540,3565,3565,3535,144554
20240502,095400,60984839380,3560,3535,3565,3530,219348
20240502,095300,60205865010,3535,3535,3535,3525,112224
20240502,095200,59809605675,3535,3520,3540,3520,159740
20240502,095100,59245750705,3525,3500,3530,3500,217109
20240502,095000,58482041655,3500,3515,3515,3485,273163
20240502,094900,57526652515,3515,3525,3530,3495,382337
20240502,094800,56184851090,3525,3575,3580,3515,466581
20240502,094700,54532647900,3580,3595,3605,3575,111631
20240502,094600,54131275850,3590,3570,3595,3570,121851
20240502,094500,53694364390,3575,3590,3595,3560,213397
20240502,094400,52931272190,3595,3635,3635,3570,377051
20240502,094300,51576075085,3630,3630,3635,3610,185769
20240502,094200,50903116790,3635,3650,3655,3630,173178
20240502,094100,50273056995,3655,3625,3655,3625,235067
20240502,094000,49417110225,3625,3640,3650,3615,231808
20240502,093900,48575046395,3640,3660,3660,3620,441691
20240502,093800,46964572145,3660,3550,3670,3535,1064135
20240502,093700,43103037690,3545,3580,3585,3545,147071
20240502,093600,42579205740,3580,3540,3580,3535,106712
20240502,093500,42199368235,3540,3580,3595,3540,229147
20240502,093400,41379264420,3580,3585,3585,3530,173601
20240502,093300,40762381655,3585,3545,3600,3545,238713
20240502,093200,39906187460,3545,3605,3605,3515,482304
20240502,093100,38191489825,3600,3615,3620,3590,282902
20240502,093000,37171440620,3620,3585,3630,3575,573156
20240502,092900,35102303475,3590,3605,3630,3570,610678
20240502,092800,32905679730,3595,3575,3605,3560,667889
20240502,092700,30513256615,3575,3500,3580,3485,518093
20240502,092600,28677275035,3500,3500,3510,3480,234634
20240502,092500,27857697165,3500,3470,3500,3470,251853
20240502,092400,26979531705,3470,3545,3550,3465,517480
20240502,092300,25168582190,3545,3525,3565,3500,348962
20240502,092200,23932317255,3525,3520,3565,3505,405324
20240502,092100,22497775750,3530,3500,3600,3495,675748
20240502,092000,20103686890,3495,3375,3530,3370,758478
20240502,091900,17480812730,3365,3350,3375,3335,195819
20240502,091800,16824240685,3350,3380,3390,3345,213070
20240502,091700,16108503840,3380,3395,3400,3360,194653
20240502,091600,15449034500,3395,3345,3395,3340,241043
20240502,091500,14637309815,3345,3385,3425,3340,483925
20240502,091400,13001020360,3390,3365,3430,3345,761681
20240502,091300,10423528730,3360,3350,3365,3325,670645
20240502,091200,8178272395,3325,3325,3325,3325,0
20240502,091100,8178272395,3325,3310,3325,3310,50914
20240502,091000,8009289835,3315,3195,3315,3185,538051
20240502,090900,6254822775,3195,3205,3215,3185,88781
20240502,090800,5970983080,3200,3225,3230,3195,145654
20240502,090700,5503227390,3230,3190,3230,3180,169408
20240502,090600,4959855705,3190,3155,3220,3155,300022
20240502,090500,4002611940,3160,3170,3175,3135,225757
20240502,090400,3291344120,3165,3115,3175,3100,332225
20240502,090300,2251273020,3115,3095,3120,3085,120996
20240502,090200,1876049565,3100,3035,3100,3030,225163
20240502,090100,1184457555,3035,3020,3035,3005,132234
20240502,090000,785525280,3020,3025,3045,3010,223612