KissMeData/263800/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,205700,1488431840,6380,6380,6380,6380,6906
20240502,205600,1488431840,6380,6380,6380,6380,0
20240502,205500,1488431840,6380,6380,6380,6380,0
20240502,205400,1488431840,6380,6380,6380,6380,0
20240502,205300,1488431840,6380,6380,6380,6380,0
20240502,205200,1488431840,6380,6380,6380,6380,0
20240502,205100,1488431840,6380,6380,6380,6380,0
20240502,205000,1488431840,6380,6380,6380,6380,0
20240502,204900,1488431840,6380,6380,6380,6380,0
20240502,204800,1488431840,6380,6380,6380,6380,0
20240502,204700,1488431840,6380,6380,6380,6380,0
20240502,204600,1488431840,6380,6380,6380,6380,0
20240502,204500,1488431840,6380,6380,6380,6380,0
20240502,204400,1488431840,6380,6380,6380,6380,0
20240502,204300,1488431840,6380,6380,6380,6380,0
20240502,204200,1488431840,6380,6380,6380,6380,0
20240502,204100,1488431840,6380,6380,6380,6380,0
20240502,204000,1488431840,6380,6380,6380,6380,0
20240502,203900,1488431840,6380,6380,6380,6380,0
20240502,203800,1488431840,6380,6380,6380,6380,0
20240502,203700,1488431840,6380,6380,6380,6380,0
20240502,203600,1488431840,6380,6380,6380,6380,0
20240502,203500,1488431840,6380,6380,6380,6380,0
20240502,203400,1488431840,6380,6380,6380,6380,0
20240502,203300,1488431840,6380,6380,6380,6380,0
20240502,203200,1488431840,6380,6380,6380,6380,0
20240502,203100,1488431840,6380,6380,6380,6380,0
20240502,203000,1488431840,6380,6380,6380,6380,0
20240502,202900,1488431840,6380,6380,6380,6380,0
20240502,202800,1488431840,6380,6380,6380,6380,0
20240502,202700,1488431840,6380,6380,6380,6380,6906
20240502,202600,1488431840,6380,6380,6380,6380,0
20240502,202500,1488431840,6380,6380,6380,6380,0
20240502,202400,1488431840,6380,6380,6380,6380,0
20240502,202300,1488431840,6380,6380,6380,6380,0
20240502,202200,1488431840,6380,6380,6380,6380,0
20240502,202100,1488431840,6380,6380,6380,6380,0
20240502,202000,1488431840,6380,6380,6380,6380,0
20240502,201900,1488431840,6380,6380,6380,6380,0
20240502,201800,1488431840,6380,6380,6380,6380,0
20240502,201700,1488431840,6380,6380,6380,6380,0
20240502,201600,1488431840,6380,6380,6380,6380,0
20240502,201500,1488431840,6380,6380,6380,6380,0
20240502,201400,1488431840,6380,6380,6380,6380,0
20240502,201300,1488431840,6380,6380,6380,6380,0
20240502,201200,1488431840,6380,6380,6380,6380,0
20240502,201100,1488431840,6380,6380,6380,6380,0
20240502,201000,1488431840,6380,6380,6380,6380,0
20240502,200900,1488431840,6380,6380,6380,6380,0
20240502,200800,1488431840,6380,6380,6380,6380,0
20240502,200700,1488431840,6380,6380,6380,6380,0
20240502,200600,1488431840,6380,6380,6380,6380,0
20240502,200500,1488431840,6380,6380,6380,6380,0
20240502,200400,1488431840,6380,6380,6380,6380,0
20240502,200300,1488431840,6380,6380,6380,6380,0
20240502,200200,1488431840,6380,6380,6380,6380,0
20240502,200100,1488431840,6380,6380,6380,6380,0
20240502,200000,1488431840,6380,6380,6380,6380,0
20240502,195900,1488431840,6380,6380,6380,6380,0
20240502,195800,1488431840,6380,6380,6380,6380,0
20240502,195700,1488431840,6380,6380,6380,6380,6906
20240502,195600,1488431840,6380,6380,6380,6380,0
20240502,195500,1488431840,6380,6380,6380,6380,0
20240502,195400,1488431840,6380,6380,6380,6380,0
20240502,195300,1488431840,6380,6380,6380,6380,0
20240502,195200,1488431840,6380,6380,6380,6380,0
20240502,195100,1488431840,6380,6380,6380,6380,0
20240502,195000,1488431840,6380,6380,6380,6380,0
20240502,194900,1488431840,6380,6380,6380,6380,0
20240502,194800,1488431840,6380,6380,6380,6380,0
20240502,194700,1488431840,6380,6380,6380,6380,0
20240502,194600,1488431840,6380,6380,6380,6380,0
20240502,194500,1488431840,6380,6380,6380,6380,0
20240502,194400,1488431840,6380,6380,6380,6380,0
20240502,194300,1488431840,6380,6380,6380,6380,0
20240502,194200,1488431840,6380,6380,6380,6380,0
20240502,194100,1488431840,6380,6380,6380,6380,0
20240502,194000,1488431840,6380,6380,6380,6380,0
20240502,193900,1488431840,6380,6380,6380,6380,0
20240502,193800,1488431840,6380,6380,6380,6380,0
20240502,193700,1488431840,6380,6380,6380,6380,0
20240502,193600,1488431840,6380,6380,6380,6380,0
20240502,193500,1488431840,6380,6380,6380,6380,0
20240502,193400,1488431840,6380,6380,6380,6380,0
20240502,193300,1488431840,6380,6380,6380,6380,0
20240502,193200,1488431840,6380,6380,6380,6380,0
20240502,193100,1488431840,6380,6380,6380,6380,0
20240502,193000,1488431840,6380,6380,6380,6380,0
20240502,192900,1488431840,6380,6380,6380,6380,0
20240502,192800,1488431840,6380,6380,6380,6380,0
20240502,192700,1488431840,6380,6380,6380,6380,6906
20240502,192600,1488431840,6380,6380,6380,6380,0
20240502,192500,1488431840,6380,6380,6380,6380,0
20240502,192400,1488431840,6380,6380,6380,6380,0
20240502,192300,1488431840,6380,6380,6380,6380,0
20240502,192200,1488431840,6380,6380,6380,6380,0
20240502,192100,1488431840,6380,6380,6380,6380,0
20240502,192000,1488431840,6380,6380,6380,6380,0
20240502,191900,1488431840,6380,6380,6380,6380,0
20240502,191800,1488431840,6380,6380,6380,6380,0
20240502,191700,1488431840,6380,6380,6380,6380,0
20240502,191600,1488431840,6380,6380,6380,6380,0
20240502,191500,1488431840,6380,6380,6380,6380,0
20240502,191400,1488431840,6380,6380,6380,6380,0
20240502,191300,1488431840,6380,6380,6380,6380,0
20240502,191200,1488431840,6380,6380,6380,6380,0
20240502,191100,1488431840,6380,6380,6380,6380,0
20240502,191000,1488431840,6380,6380,6380,6380,0
20240502,190900,1488431840,6380,6380,6380,6380,0
20240502,190800,1488431840,6380,6380,6380,6380,0
20240502,190700,1488431840,6380,6380,6380,6380,0
20240502,190600,1488431840,6380,6380,6380,6380,0
20240502,190500,1488431840,6380,6380,6380,6380,0
20240502,190400,1488431840,6380,6380,6380,6380,0
20240502,190300,1488431840,6380,6380,6380,6380,0
20240502,190200,1488431840,6380,6380,6380,6380,0
20240502,190100,1488431840,6380,6380,6380,6380,0
20240502,190000,1488431840,6380,6380,6380,6380,0
20240502,185900,1488431840,6380,6380,6380,6380,0
20240502,185800,1488431840,6380,6380,6380,6380,0
20240502,185700,1488431840,6380,6380,6380,6380,6906
20240502,185600,1488431840,6380,6380,6380,6380,0
20240502,185500,1488431840,6380,6380,6380,6380,0
20240502,185400,1488431840,6380,6380,6380,6380,0
20240502,185300,1488431840,6380,6380,6380,6380,0
20240502,185200,1488431840,6380,6380,6380,6380,0
20240502,185100,1488431840,6380,6380,6380,6380,0
20240502,185000,1488431840,6380,6380,6380,6380,0
20240502,184900,1488431840,6380,6380,6380,6380,0
20240502,184800,1488431840,6380,6380,6380,6380,0
20240502,184700,1488431840,6380,6380,6380,6380,0
20240502,184600,1488431840,6380,6380,6380,6380,0
20240502,184500,1488431840,6380,6380,6380,6380,0
20240502,184400,1488431840,6380,6380,6380,6380,0
20240502,184300,1488431840,6380,6380,6380,6380,0
20240502,184200,1488431840,6380,6380,6380,6380,0
20240502,184100,1488431840,6380,6380,6380,6380,0
20240502,184000,1488431840,6380,6380,6380,6380,0
20240502,183900,1488431840,6380,6380,6380,6380,0
20240502,183800,1488431840,6380,6380,6380,6380,0
20240502,183700,1488431840,6380,6380,6380,6380,0
20240502,183600,1488431840,6380,6380,6380,6380,0
20240502,183500,1488431840,6380,6380,6380,6380,0
20240502,183400,1488431840,6380,6380,6380,6380,0
20240502,183300,1488431840,6380,6380,6380,6380,0
20240502,183200,1488431840,6380,6380,6380,6380,0
20240502,183100,1488431840,6380,6380,6380,6380,0
20240502,183000,1488431840,6380,6380,6380,6380,0
20240502,182900,1488431840,6380,6380,6380,6380,0
20240502,182800,1488431840,6380,6380,6380,6380,0
20240502,182700,1488431840,6380,6380,6380,6380,6906
20240502,182600,1488431840,6380,6380,6380,6380,0
20240502,182500,1488431840,6380,6380,6380,6380,0
20240502,182400,1488431840,6380,6380,6380,6380,0
20240502,182300,1488431840,6380,6380,6380,6380,0
20240502,182200,1488431840,6380,6380,6380,6380,0
20240502,182100,1488431840,6380,6380,6380,6380,0
20240502,182000,1488431840,6380,6380,6380,6380,0
20240502,181900,1488431840,6380,6380,6380,6380,0
20240502,181800,1488431840,6380,6380,6380,6380,0
20240502,181700,1488431840,6380,6380,6380,6380,0
20240502,181600,1488431840,6380,6380,6380,6380,0
20240502,181500,1488431840,6380,6380,6380,6380,0
20240502,181400,1488431840,6380,6380,6380,6380,0
20240502,181300,1488431840,6380,6380,6380,6380,0
20240502,181200,1488431840,6380,6380,6380,6380,0
20240502,181100,1488431840,6380,6380,6380,6380,0
20240502,181000,1488431840,6380,6380,6380,6380,0
20240502,180900,1488431840,6380,6380,6380,6380,0
20240502,180800,1488431840,6380,6380,6380,6380,0
20240502,180700,1488431840,6380,6380,6380,6380,0
20240502,180600,1488431840,6380,6380,6380,6380,0
20240502,180500,1488431840,6380,6380,6380,6380,0
20240502,180400,1488431840,6380,6380,6380,6380,0
20240502,180300,1488431840,6380,6380,6380,6380,0
20240502,180200,1488431840,6380,6380,6380,6380,0
20240502,180100,1488431840,6380,6380,6380,6380,0
20240502,180000,1488431840,6380,6380,6380,6380,0
20240502,175900,1488431840,6380,6380,6380,6380,0
20240502,175800,1488431840,6380,6380,6380,6380,0
20240502,175700,1488431840,6380,6380,6380,6380,6906
20240502,175600,1488431840,6380,6380,6380,6380,0
20240502,175500,1488431840,6380,6380,6380,6380,0
20240502,175400,1488431840,6380,6380,6380,6380,0
20240502,175300,1488431840,6380,6380,6380,6380,0
20240502,175200,1488431840,6380,6380,6380,6380,0
20240502,175100,1488431840,6380,6380,6380,6380,0
20240502,175000,1488431840,6380,6380,6380,6380,0
20240502,174900,1488431840,6380,6380,6380,6380,0
20240502,174800,1488431840,6380,6380,6380,6380,0
20240502,174700,1488431840,6380,6380,6380,6380,0
20240502,174600,1488431840,6380,6380,6380,6380,0
20240502,174500,1488431840,6380,6380,6380,6380,0
20240502,174400,1488431840,6380,6380,6380,6380,0
20240502,174300,1488431840,6380,6380,6380,6380,0
20240502,174200,1488431840,6380,6380,6380,6380,0
20240502,174100,1488431840,6380,6380,6380,6380,0
20240502,174000,1488431840,6380,6380,6380,6380,0
20240502,173900,1488431840,6380,6380,6380,6380,0
20240502,173800,1488431840,6380,6380,6380,6380,0
20240502,173700,1488431840,6380,6380,6380,6380,0
20240502,173600,1488431840,6380,6380,6380,6380,0
20240502,173500,1488431840,6380,6380,6380,6380,0
20240502,173400,1488431840,6380,6380,6380,6380,0
20240502,173300,1488431840,6380,6380,6380,6380,0
20240502,173200,1488431840,6380,6380,6380,6380,0
20240502,173100,1488431840,6380,6380,6380,6380,0
20240502,173000,1488431840,6380,6380,6380,6380,0
20240502,172900,1488431840,6380,6380,6380,6380,0
20240502,172800,1488431840,6380,6380,6380,6380,0
20240502,172700,1488431840,6380,6380,6380,6380,6906
20240502,172600,1488431840,6380,6380,6380,6380,0
20240502,172500,1488431840,6380,6380,6380,6380,0
20240502,172400,1488431840,6380,6380,6380,6380,0
20240502,172300,1488431840,6380,6380,6380,6380,0
20240502,172200,1488431840,6380,6380,6380,6380,0
20240502,172100,1488431840,6380,6380,6380,6380,0
20240502,172000,1488431840,6380,6380,6380,6380,0
20240502,171900,1488431840,6380,6380,6380,6380,0
20240502,171800,1488431840,6380,6380,6380,6380,0
20240502,171700,1488431840,6380,6380,6380,6380,0
20240502,171600,1488431840,6380,6380,6380,6380,0
20240502,171500,1488431840,6380,6380,6380,6380,0
20240502,171400,1488431840,6380,6380,6380,6380,0
20240502,171300,1488431840,6380,6380,6380,6380,0
20240502,171200,1488431840,6380,6380,6380,6380,0
20240502,171100,1488431840,6380,6380,6380,6380,0
20240502,171000,1488431840,6380,6380,6380,6380,0
20240502,170900,1488431840,6380,6380,6380,6380,0
20240502,170800,1488431840,6380,6380,6380,6380,0
20240502,170700,1488431840,6380,6380,6380,6380,0
20240502,170600,1488431840,6380,6380,6380,6380,0
20240502,170500,1488431840,6380,6380,6380,6380,0
20240502,170400,1488431840,6380,6380,6380,6380,0
20240502,170300,1488431840,6380,6380,6380,6380,0
20240502,170200,1488431840,6380,6380,6380,6380,0
20240502,170100,1488431840,6380,6380,6380,6380,0
20240502,170000,1488431840,6380,6380,6380,6380,0
20240502,165900,1488431840,6380,6380,6380,6380,0
20240502,165800,1488431840,6380,6380,6380,6380,0
20240502,165700,1488431840,6380,6380,6380,6380,6906
20240502,165600,1488431840,6380,6380,6380,6380,0
20240502,165500,1488431840,6380,6380,6380,6380,0
20240502,165400,1488431840,6380,6380,6380,6380,0
20240502,165300,1488431840,6380,6380,6380,6380,0
20240502,165200,1488431840,6380,6380,6380,6380,0
20240502,165100,1488431840,6380,6380,6380,6380,0
20240502,165000,1488431840,6380,6380,6380,6380,0
20240502,164900,1488431840,6380,6380,6380,6380,0
20240502,164800,1488431840,6380,6380,6380,6380,0
20240502,164700,1488431840,6380,6380,6380,6380,0
20240502,164600,1488431840,6380,6380,6380,6380,0
20240502,164500,1488431840,6380,6380,6380,6380,0
20240502,164400,1488431840,6380,6380,6380,6380,0
20240502,164300,1488431840,6380,6380,6380,6380,0
20240502,164200,1488431840,6380,6380,6380,6380,0
20240502,164100,1488431840,6380,6380,6380,6380,0
20240502,164000,1488431840,6380,6380,6380,6380,0
20240502,163900,1488431840,6380,6380,6380,6380,0
20240502,163800,1488431840,6380,6380,6380,6380,0
20240502,163700,1488431840,6380,6380,6380,6380,0
20240502,163600,1488431840,6380,6380,6380,6380,0
20240502,163500,1488431840,6380,6380,6380,6380,0
20240502,163400,1488431840,6380,6380,6380,6380,0
20240502,163300,1488431840,6380,6380,6380,6380,0
20240502,163200,1488431840,6380,6380,6380,6380,0
20240502,163100,1488431840,6380,6380,6380,6380,0
20240502,163000,1488431840,6380,6380,6380,6380,0
20240502,162900,1488431840,6380,6380,6380,6380,0
20240502,162800,1488431840,6380,6380,6380,6380,0
20240502,162700,1488431840,6380,6380,6380,6380,6906
20240502,162600,1488431840,6380,6380,6380,6380,0
20240502,162500,1488431840,6380,6380,6380,6380,0
20240502,162400,1488431840,6380,6380,6380,6380,0
20240502,162300,1488431840,6380,6380,6380,6380,0
20240502,162200,1488431840,6380,6380,6380,6380,0
20240502,162100,1488431840,6380,6380,6380,6380,0
20240502,162000,1488431840,6380,6380,6380,6380,0
20240502,161900,1488431840,6380,6380,6380,6380,0
20240502,161800,1488431840,6380,6380,6380,6380,0
20240502,161700,1488431840,6380,6380,6380,6380,0
20240502,161600,1488431840,6380,6380,6380,6380,0
20240502,161500,1488431840,6380,6380,6380,6380,0
20240502,161400,1488431840,6380,6380,6380,6380,0
20240502,161300,1488431840,6380,6380,6380,6380,0
20240502,161200,1488431840,6380,6380,6380,6380,0
20240502,161100,1488431840,6380,6380,6380,6380,0
20240502,161000,1488431840,6380,6380,6380,6380,0
20240502,160900,1488431840,6380,6380,6380,6380,0
20240502,160800,1488431840,6380,6380,6380,6380,0
20240502,160700,1488431840,6380,6380,6380,6380,0
20240502,160600,1488431840,6380,6380,6380,6380,0
20240502,160500,1488431840,6380,6380,6380,6380,0
20240502,160400,1488431840,6380,6380,6380,6380,0
20240502,160300,1488431840,6380,6380,6380,6380,0
20240502,160200,1488431840,6380,6380,6380,6380,0
20240502,160100,1488431840,6380,6380,6380,6380,0
20240502,160000,1488431840,6380,6380,6380,6380,0
20240502,155900,1488431840,6380,6380,6380,6380,0
20240502,155800,1488431840,6380,6380,6380,6380,0
20240502,155700,1488431840,6380,6380,6380,6380,6906
20240502,155600,1488431840,6380,6380,6380,6380,0
20240502,155500,1488431840,6380,6380,6380,6380,0
20240502,155400,1488431840,6380,6380,6380,6380,0
20240502,155300,1488431840,6380,6380,6380,6380,0
20240502,155200,1488431840,6380,6380,6380,6380,0
20240502,155100,1488431840,6380,6380,6380,6380,0
20240502,155000,1488431840,6380,6380,6380,6380,0
20240502,154900,1488431840,6380,6380,6380,6380,0
20240502,154800,1488431840,6380,6380,6380,6380,0
20240502,154700,1488431840,6380,6380,6380,6380,0
20240502,154600,1488431840,6380,6380,6380,6380,0
20240502,154500,1488431840,6380,6380,6380,6380,0
20240502,154400,1488431840,6380,6380,6380,6380,0
20240502,154300,1488431840,6380,6380,6380,6380,0
20240502,154200,1488431840,6380,6380,6380,6380,0
20240502,154100,1488431840,6380,6380,6380,6380,0
20240502,154000,1488431840,6380,6380,6380,6380,0
20240502,153900,1488431840,6380,6380,6380,6380,0
20240502,153800,1488431840,6380,6380,6380,6380,0
20240502,153700,1488431840,6380,6380,6380,6380,0
20240502,153600,1488431840,6380,6380,6380,6380,0
20240502,153500,1488431840,6380,6380,6380,6380,0
20240502,153400,1488431840,6380,6380,6380,6380,0
20240502,153300,1488431840,6380,6380,6380,6380,0
20240502,153200,1488431840,6380,6380,6380,6380,0
20240502,153100,1488431840,6380,6380,6380,6380,0
20240502,153000,1488431840,6380,6380,6380,6380,6906
20240502,152900,1444371560,6370,6370,6370,6370,0
20240502,152800,1444371560,6370,6370,6370,6370,0
20240502,152700,1444371560,6370,6370,6370,6370,0
20240502,152600,1444371560,6370,6370,6370,6370,0
20240502,152500,1444371560,6370,6370,6370,6370,0
20240502,152400,1444371560,6370,6370,6370,6370,0
20240502,152300,1444371560,6370,6370,6370,6370,0
20240502,152200,1444371560,6370,6370,6370,6370,0
20240502,152100,1444371560,6370,6370,6370,6370,0
20240502,152000,1444371560,6370,6370,6370,6370,0
20240502,151900,1444371560,6370,6370,6380,6370,2860
20240502,151800,1426152330,6380,6380,6390,6370,2549
20240502,151700,1409896200,6380,6390,6390,6380,691
20240502,151600,1405487050,6380,6390,6390,6380,92
20240502,151500,1404899180,6400,6380,6400,6380,1327
20240502,151400,1396432870,6390,6380,6390,6380,193
20240502,151300,1395199840,6390,6390,6390,6380,242
20240502,151200,1393654460,6380,6400,6400,6380,1231
20240502,151100,1385796490,6400,6400,6400,6400,376
20240502,151000,1383390090,6400,6410,6410,6390,24
20240502,150900,1383236500,6410,6400,6410,6390,1117
20240502,150800,1376085750,6390,6400,6400,6390,3
20240502,150700,1376066570,6400,6400,6410,6380,588
20240502,150600,1372307060,6410,6410,6410,6380,202
20240502,150500,1371018240,6400,6380,6400,6380,1445
20240502,150400,1361789860,6400,6390,6410,6380,1447
20240502,150300,1352536060,6400,6390,6400,6390,773
20240502,150200,1347596570,6400,6400,6400,6400,0
20240502,150100,1347596570,6400,6400,6400,6400,18
20240502,150000,1347481370,6400,6400,6400,6400,51
20240502,145900,1347154970,6390,6390,6400,6390,293
20240502,145800,1345282690,6390,6400,6400,6390,1053
20240502,145700,1338554010,6410,6410,6410,6410,1
20240502,145600,1338547600,6400,6400,6400,6400,132
20240502,145500,1337702800,6410,6400,6410,6400,155
20240502,145400,1336710760,6410,6410,6410,6410,0
20240502,145300,1336710760,6410,6410,6410,6410,0
20240502,145200,1336710760,6410,6410,6410,6410,0
20240502,145100,1336710760,6410,6390,6410,6390,653
20240502,145000,1332537890,6400,6400,6400,6400,0
20240502,144900,1332537890,6400,6400,6400,6400,98
20240502,144800,1331910690,6400,6400,6400,6400,0
20240502,144700,1331910690,6400,6390,6400,6390,51
20240502,144600,1331584300,6390,6400,6400,6390,31
20240502,144500,1331386200,6390,6390,6390,6390,5
20240502,144400,1331354250,6400,6400,6400,6400,12
20240502,144300,1331277450,6400,6400,6400,6400,11
20240502,144200,1331207050,6390,6390,6390,6390,30
20240502,144100,1331015350,6390,6400,6400,6390,2168
20240502,144000,1317157380,6400,6400,6400,6400,570
20240502,143900,1313509380,6400,6390,6400,6390,518
20240502,143800,1310194780,6400,6390,6400,6390,32
20240502,143700,1309990290,6400,6390,6400,6390,1103
20240502,143600,1302942100,6390,6390,6390,6390,111
20240502,143500,1302232810,6400,6390,6400,6390,64
20240502,143400,1301823830,6400,6400,6400,6400,10
20240502,143300,1301759830,6400,6400,6400,6400,10
20240502,143200,1301695830,6400,6400,6400,6400,60
20240502,143100,1301311830,6400,6400,6400,6400,10
20240502,143000,1301247830,6400,6400,6400,6400,91
20240502,142900,1300665430,6390,6400,6400,6390,33
20240502,142800,1300454540,6400,6400,6400,6400,7
20240502,142700,1300409740,6400,6400,6400,6400,100
20240502,142600,1299769740,6400,6390,6400,6390,316
20240502,142500,1297750340,6390,6390,6390,6390,30
20240502,142400,1297558640,6390,6390,6390,6390,148
20240502,142300,1296612920,6400,6400,6400,6400,1
20240502,142200,1296606520,6400,6400,6400,6400,0
20240502,142100,1296606520,6400,6400,6400,6400,1
20240502,142000,1296600120,6390,6390,6390,6390,1253
20240502,141900,1288593450,6400,6400,6400,6400,64
20240502,141800,1288183850,6390,6390,6390,6390,70
20240502,141700,1287736550,6400,6390,6400,6390,277
20240502,141600,1285965840,6390,6390,6390,6390,0
20240502,141500,1285965840,6390,6390,6390,6390,80
20240502,141400,1285454640,6390,6390,6390,6390,151
20240502,141300,1284489750,6400,6400,6400,6400,0
20240502,141200,1284489750,6400,6390,6400,6390,97
20240502,141100,1283869910,6390,6390,6390,6390,572
20240502,141000,1280214830,6390,6390,6390,6390,30
20240502,140900,1280023130,6390,6390,6390,6390,50
20240502,140800,1279703630,6390,6390,6390,6390,20
20240502,140700,1279575830,6400,6400,6400,6400,3
20240502,140600,1279556630,6400,6410,6410,6400,165
20240502,140500,1278499310,6410,6400,6410,6400,351
20240502,140400,1276249430,6410,6400,6410,6400,50
20240502,140300,1275929420,6400,6390,6400,6370,142
20240502,140200,1275023410,6380,6410,6410,6380,7043
20240502,140100,1230044600,6410,6400,6410,6390,640
20240502,140000,1225949380,6390,6400,6400,6390,30
20240502,135900,1225757580,6400,6400,6400,6400,793
20240502,135800,1220682380,6400,6400,6400,6400,0
20240502,135700,1220682380,6400,6400,6400,6400,434
20240502,135600,1217904780,6400,6410,6410,6400,236
20240502,135500,1216394020,6410,6410,6410,6410,0
20240502,135400,1216394020,6410,6400,6420,6400,106
20240502,135300,1215715530,6420,6420,6420,6420,0
20240502,135200,1215715530,6420,6420,6420,6420,0
20240502,135100,1215715530,6420,6420,6420,6420,0
20240502,135000,1215715530,6420,6420,6420,6420,0
20240502,134900,1215715530,6420,6420,6420,6420,170
20240502,134800,1214624130,6420,6420,6420,6420,0
20240502,134700,1214624130,6420,6420,6420,6420,8
20240502,134600,1214572770,6400,6410,6410,6400,850
20240502,134500,1209127450,6410,6410,6410,6410,0
20240502,134400,1209127450,6410,6410,6410,6410,0
20240502,134300,1209127450,6410,6410,6410,6410,0
20240502,134200,1209127450,6410,6410,6410,6410,6
20240502,134100,1209088990,6420,6420,6420,6420,0
20240502,134000,1209088990,6420,6420,6420,6420,79
20240502,133900,1208581810,6420,6420,6420,6420,10
20240502,133800,1208517610,6420,6420,6420,6420,5
20240502,133700,1208485510,6390,6390,6390,6390,0
20240502,133600,1208485510,6390,6390,6390,6390,0
20240502,133500,1208485510,6390,6390,6390,6390,0
20240502,133400,1208485510,6390,6390,6390,6390,0
20240502,133300,1208485510,6390,6390,6390,6390,0
20240502,133200,1208485510,6390,6390,6390,6390,11
20240502,133100,1208415220,6390,6390,6390,6390,0
20240502,133000,1208415220,6390,6400,6400,6390,28
20240502,132900,1208236170,6420,6410,6420,6400,3404
20240502,132800,1186439030,6430,6430,6430,6430,30
20240502,132700,1186246130,6430,6430,6430,6430,0
20240502,132600,1186246130,6430,6430,6430,6430,313
20240502,132500,1184233540,6430,6430,6430,6430,500
20240502,132400,1181018540,6430,6430,6430,6430,4
20240502,132300,1180992820,6430,6430,6440,6430,1139
20240502,132200,1173669030,6420,6420,6420,6420,106
20240502,132100,1172988510,6420,6420,6420,6420,0
20240502,132000,1172988510,6420,6420,6420,6420,17
20240502,131900,1172879370,6420,6420,6420,6420,0
20240502,131800,1172879370,6420,6420,6420,6420,3
20240502,131700,1172860110,6420,6420,6420,6420,0
20240502,131600,1172860110,6420,6420,6420,6420,0
20240502,131500,1172860110,6420,6420,6420,6420,1999
20240502,131400,1160026530,6420,6410,6420,6400,862
20240502,131300,1154509390,6400,6400,6400,6400,0
20240502,131200,1154509390,6400,6400,6400,6400,0
20240502,131100,1154509390,6400,6400,6400,6400,14
20240502,131000,1154419790,6400,6400,6400,6400,386
20240502,130900,1151949390,6400,6400,6400,6400,105
20240502,130800,1151277390,6400,6420,6420,6400,154
20240502,130700,1150290110,6420,6420,6430,6410,715
20240502,130600,1145706680,6430,6430,6430,6430,1
20240502,130500,1145700250,6430,6420,6430,6420,105
20240502,130400,1145026100,6410,6420,6420,6410,226
20240502,130300,1143577410,6430,6430,6430,6430,0
20240502,130200,1143577410,6430,6430,6430,6430,20
20240502,130100,1143448810,6430,6430,6430,6430,5
20240502,130000,1143416660,6430,6430,6430,6430,0
20240502,125900,1143416660,6430,6410,6430,6410,428
20240502,125800,1140670720,6410,6420,6420,6410,684
20240502,125700,1136286180,6420,6420,6420,6420,306
20240502,125600,1134321660,6410,6410,6410,6410,0
20240502,125500,1134321660,6410,6410,6410,6410,0
20240502,125400,1134321660,6410,6410,6410,6410,445
20240502,125300,1131469210,6410,6410,6410,6410,4
20240502,125200,1131443570,6410,6400,6410,6400,188
20240502,125100,1130240290,6410,6410,6410,6410,1
20240502,125000,1130233880,6410,6410,6410,6410,0
20240502,124900,1130233880,6410,6410,6410,6410,19
20240502,124800,1130112090,6400,6410,6410,6400,197
20240502,124700,1128850520,6400,6400,6400,6400,530
20240502,124600,1125458520,6400,6400,6400,6400,0
20240502,124500,1125458520,6400,6400,6400,6400,0
20240502,124400,1125458520,6400,6400,6400,6400,0
20240502,124300,1125458520,6400,6400,6400,6400,0
20240502,124200,1125458520,6400,6400,6400,6400,0
20240502,124100,1125458520,6400,6400,6400,6400,201
20240502,124000,1124172120,6410,6410,6410,6410,0
20240502,123900,1124172120,6410,6400,6410,6400,53
20240502,123800,1123832890,6400,6400,6400,6400,36
20240502,123700,1123602490,6400,6400,6400,6400,122
20240502,123600,1122821690,6400,6390,6400,6390,164
20240502,123500,1121772100,6400,6400,6400,6400,0
20240502,123400,1121772100,6400,6400,6400,6400,202
20240502,123300,1120479300,6400,6400,6400,6400,16
20240502,123200,1120376900,6400,6400,6400,6400,11
20240502,123100,1120306500,6400,6400,6400,6400,101
20240502,123000,1119660100,6400,6400,6400,6400,0
20240502,122900,1119660100,6400,6400,6400,6400,0
20240502,122800,1119660100,6400,6400,6400,6400,0
20240502,122700,1119660100,6400,6400,6400,6400,295
20240502,122600,1117772100,6400,6400,6400,6400,101
20240502,122500,1117125700,6400,6400,6400,6400,848
20240502,122400,1111698500,6400,6400,6400,6400,64
20240502,122300,1111288900,6390,6390,6390,6390,38
20240502,122200,1111046080,6380,6380,6380,6380,0
20240502,122100,1111046080,6380,6380,6380,6380,0
20240502,122000,1111046080,6380,6380,6380,6380,7
20240502,121900,1111001420,6380,6400,6400,6380,21
20240502,121800,1110867040,6400,6400,6400,6400,2
20240502,121700,1110854240,6400,6400,6400,6400,0
20240502,121600,1110854240,6400,6400,6400,6400,4
20240502,121500,1110828640,6390,6390,6390,6390,2
20240502,121400,1110815860,6380,6380,6380,6380,0
20240502,121300,1110815860,6380,6380,6380,6380,2
20240502,121200,1110803100,6380,6400,6400,6380,410
20240502,121100,1108185940,6400,6400,6400,6400,100
20240502,121000,1107545940,6400,6400,6400,6400,2257
20240502,120900,1093101140,6400,6400,6400,6400,56
20240502,120800,1092742740,6380,6400,6400,6380,1123
20240502,120700,1085571670,6400,6400,6400,6400,8
20240502,120600,1085520470,6400,6390,6400,6380,327
20240502,120500,1083430830,6390,6390,6390,6390,40
20240502,120400,1083175230,6390,6390,6390,6390,6
20240502,120300,1083136890,6390,6390,6390,6390,100
20240502,120200,1082497890,6380,6380,6380,6380,4
20240502,120100,1082472370,6380,6380,6380,6380,1
20240502,120000,1082465990,6390,6390,6390,6390,3
20240502,115900,1082446820,6390,6390,6390,6390,0
20240502,115800,1082446820,6390,6390,6390,6390,45
20240502,115700,1082159270,6390,6390,6390,6390,0
20240502,115600,1082159270,6390,6390,6390,6390,2914
20240502,115500,1063538810,6400,6400,6400,6400,10
20240502,115400,1063474810,6400,6400,6400,6400,0
20240502,115300,1063474810,6400,6400,6400,6400,1
20240502,115200,1063468410,6400,6400,6400,6400,56
20240502,115100,1063110010,6400,6400,6400,6400,52
20240502,115000,1062777210,6390,6390,6390,6390,1242
20240502,114900,1054840830,6390,6390,6390,6390,433
20240502,114800,1052073960,6390,6380,6390,6380,24
20240502,114700,1051920640,6380,6380,6380,6380,1500
20240502,114600,1042350640,6380,6390,6400,6380,79
20240502,114500,1041845570,6380,6390,6390,6380,3445
20240502,114400,1019866460,6370,6370,6370,6370,0
20240502,114300,1019866460,6370,6380,6380,6370,3115
20240502,114200,1000003090,6380,6380,6380,6370,2008
20240502,114100,987192100,6380,6370,6380,6370,381
20240502,114000,984761340,6390,6400,6420,6370,9876
20240502,113900,921726160,6400,6420,6420,6400,6100
20240502,113800,882679970,6400,6400,6400,6400,96
20240502,113700,882065570,6410,6410,6410,6410,1184
20240502,113600,874476130,6420,6420,6420,6420,0
20240502,113500,874476130,6420,6420,6420,6420,0
20240502,113400,874476130,6420,6420,6420,6420,282
20240502,113300,872665690,6430,6430,6430,6430,6
20240502,113200,872627110,6430,6430,6430,6430,0
20240502,113100,872627110,6430,6430,6430,6430,45
20240502,113000,872337760,6420,6420,6420,6420,0
20240502,112900,872337760,6420,6420,6420,6420,0
20240502,112800,872337760,6420,6440,6440,6420,825
20240502,112700,867040820,6440,6420,6440,6420,516
20240502,112600,863726940,6420,6430,6430,6420,236
20240502,112500,862211570,6440,6440,6440,6440,7
20240502,112400,862166490,6440,6440,6440,6440,5
20240502,112300,862134290,6440,6440,6440,6440,5
20240502,112200,862102090,6430,6430,6430,6430,45
20240502,112100,861812740,6430,6430,6430,6430,11
20240502,112000,861742010,6420,6420,6420,6420,0
20240502,111900,861742010,6420,6420,6420,6420,59
20240502,111800,861363230,6420,6420,6420,6420,35
20240502,111700,861138530,6420,6420,6420,6420,4
20240502,111600,861112850,6420,6420,6420,6420,0
20240502,111500,861112850,6420,6420,6420,6420,1141
20240502,111400,853787630,6430,6430,6430,6430,15
20240502,111300,853691180,6430,6430,6430,6430,0
20240502,111200,853691180,6430,6430,6430,6430,35
20240502,111100,853466130,6440,6430,6440,6430,232
20240502,111000,851973130,6430,6430,6430,6430,1401
20240502,110900,842964700,6420,6420,6420,6420,0
20240502,110800,842964700,6420,6410,6420,6410,1198
20240502,110700,835273690,6410,6410,6410,6410,0
20240502,110600,835273690,6410,6400,6410,6400,35
20240502,110500,835049520,6400,6400,6400,6400,2
20240502,110400,835036720,6410,6410,6410,6410,1
20240502,110300,835030310,6410,6410,6410,6410,0
20240502,110200,835030310,6410,6400,6410,6400,69
20240502,110100,834588120,6400,6400,6400,6400,10
20240502,110000,834524120,6400,6400,6400,6400,0
20240502,105900,834524120,6400,6400,6400,6400,0
20240502,105800,834524120,6400,6400,6400,6400,0
20240502,105700,834524120,6400,6400,6420,6400,1653
20240502,105600,823942680,6410,6400,6410,6400,292
20240502,105500,822073780,6400,6400,6400,6400,39
20240502,105400,821824180,6400,6390,6400,6390,111
20240502,105300,821113870,6390,6390,6400,6390,243
20240502,105200,819559090,6400,6390,6400,6390,61
20240502,105100,819169290,6400,6400,6400,6400,12
20240502,105000,819092490,6390,6410,6410,6390,1019
20240502,104900,812576050,6410,6400,6410,6400,651
20240502,104800,808409640,6400,6410,6410,6400,250
20240502,104700,806809150,6410,6410,6410,6410,148
20240502,104600,805860470,6400,6400,6400,6400,10
20240502,104500,805796470,6400,6420,6420,6400,7152
20240502,104400,760004130,6430,6430,6430,6430,1
20240502,104300,759997700,6410,6410,6420,6410,1253
20240502,104200,751962680,6420,6430,6430,6420,266
20240502,104100,750254860,6430,6430,6430,6430,1050
20240502,104000,743503360,6420,6420,6420,6420,423
20240502,103900,740787700,6420,6420,6420,6420,25
20240502,103800,740627200,6420,6430,6430,6420,1982
20240502,103700,727902360,6430,6430,6430,6430,0
20240502,103600,727902360,6430,6430,6430,6430,88
20240502,103500,727336520,6430,6430,6430,6430,4
20240502,103400,727310800,6420,6420,6420,6420,0
20240502,103300,727310800,6420,6420,6430,6420,332
20240502,103200,725179330,6430,6430,6430,6430,0
20240502,103100,725179330,6430,6430,6430,6430,1
20240502,103000,725172900,6430,6430,6430,6430,1
20240502,102900,725166470,6430,6430,6430,6430,1
20240502,102800,725160040,6430,6430,6430,6430,21
20240502,102700,725025010,6430,6430,6430,6430,3
20240502,102600,725005720,6420,6420,6420,6420,2
20240502,102500,724992880,6420,6420,6420,6420,0
20240502,102400,724992880,6420,6420,6430,6420,363
20240502,102300,722662410,6420,6420,6420,6420,100
20240502,102200,722020410,6410,6410,6410,6410,0
20240502,102100,722020410,6410,6410,6410,6410,40
20240502,102000,721764010,6430,6410,6430,6410,1777
20240502,101900,710373360,6430,6430,6430,6430,14
20240502,101800,710283340,6430,6410,6430,6410,399
20240502,101700,707725730,6410,6410,6410,6410,0
20240502,101600,707725730,6410,6410,6440,6410,823
20240502,101500,702450270,6410,6440,6440,6410,225
20240502,101400,701005070,6440,6440,6440,6440,15
20240502,101300,700908470,6410,6430,6440,6410,136
20240502,101200,700034250,6410,6420,6430,6410,1900
20240502,101100,687855100,6410,6410,6410,6410,25
20240502,101000,687694850,6400,6450,6450,6400,6775
20240502,100900,644225960,6430,6450,6450,6430,2
20240502,100800,644213080,6450,6450,6450,6450,1
20240502,100700,644206630,6450,6450,6450,6450,3
20240502,100600,644187280,6430,6450,6450,6430,2866
20240502,100500,625752060,6450,6440,6450,6440,81
20240502,100400,625230400,6440,6440,6440,6440,1
20240502,100300,625223960,6430,6430,6430,6430,193
20240502,100200,623982970,6440,6430,6440,6430,206
20240502,100100,622657390,6430,6440,6440,6430,199
20240502,100000,621377810,6440,6440,6440,6420,799
20240502,095900,616240970,6420,6440,6440,6420,358
20240502,095800,613940180,6440,6440,6440,6440,51
20240502,095700,613611740,6430,6430,6430,6430,0
20240502,095600,613611740,6430,6430,6440,6430,31
20240502,095500,613412310,6440,6440,6440,6440,13
20240502,095400,613328590,6440,6420,6440,6420,35
20240502,095300,613103490,6420,6420,6420,6420,2
20240502,095200,613090650,6420,6420,6420,6420,700
20240502,095100,608596650,6420,6410,6420,6410,269
20240502,095000,606871350,6420,6420,6420,6420,145
20240502,094900,605940450,6430,6420,6430,6420,139
20240502,094800,605047970,6420,6420,6420,6420,10
20240502,094700,604983770,6430,6430,6430,6430,2
20240502,094600,604970910,6420,6430,6430,6420,211
20240502,094500,603615230,6440,6430,6440,6430,39
20240502,094400,603364440,6430,6440,6440,6430,7
20240502,094300,603319420,6440,6440,6450,6410,989
20240502,094200,596970690,6450,6420,6450,6410,145
20240502,094100,596039540,6420,6420,6420,6420,480
20240502,094000,592957940,6420,6450,6450,6420,254
20240502,093900,591326150,6420,6440,6440,6420,63
20240502,093800,590921530,6450,6460,6460,6450,22
20240502,093700,590779620,6460,6430,6460,6410,2122
20240502,093600,577156600,6400,6450,6450,6400,5169
20240502,093500,544019990,6450,6440,6450,6420,3378
20240502,093400,522292330,6420,6450,6450,6420,6
20240502,093300,522253780,6420,6440,6450,6420,53
20240502,093200,521912860,6440,6450,6450,6440,151
20240502,093100,520939510,6440,6440,6440,6440,54
20240502,093000,520591750,6440,6430,6440,6430,659
20240502,092900,516353210,6430,6420,6430,6410,1877
20240502,092800,504306550,6420,6430,6430,6420,318
20240502,092700,502262810,6420,6420,6420,6400,7371
20240502,092600,455062370,6420,6430,6430,6420,408
20240502,092500,452442960,6430,6420,6430,6420,215
20240502,092400,451062570,6420,6440,6440,6420,392
20240502,092300,448545330,6420,6440,6440,6420,1645
20240502,092200,437979380,6440,6440,6440,6430,545
20240502,092100,434474670,6440,6440,6450,6430,2639
20240502,092000,417479500,6440,6420,6450,6420,1105
20240502,091900,410355290,6420,6420,6450,6420,1149
20240502,091800,402965620,6420,6440,6440,6420,61
20240502,091700,402572970,6440,6440,6450,6400,2511
20240502,091600,386461450,6450,6420,6450,6420,2516
20240502,091500,370283550,6430,6430,6430,6410,5257
20240502,091400,336551620,6430,6440,6450,6410,5788
20240502,091300,299373430,6450,6460,6460,6420,6334
20240502,091200,258591220,6460,6470,6470,6460,1563
20240502,091100,248490000,6470,6460,6470,6450,1971
20240502,091000,235751130,6460,6490,6490,6460,1586
20240502,090900,225479110,6490,6480,6490,6480,339
20240502,090800,223281110,6480,6500,6510,6480,1784
20240502,090700,211707290,6500,6530,6540,6500,1343
20240502,090600,202958830,6520,6520,6550,6520,223
20240502,090500,201502600,6520,6520,6540,6520,142
20240502,090400,200575220,6520,6520,6520,6520,1668
20240502,090300,189699860,6510,6510,6560,6510,2005
20240502,090200,176628800,6500,6450,6560,6450,1112
20240502,090100,169420700,6430,6500,6500,6430,5937
20240502,090000,130974270,6500,6520,6530,6500,17566