KissMeData/033270/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191600,1267581650,24600,24600,24600,24600,832
20240502,191500,1267581650,24600,24600,24600,24600,0
20240502,191400,1267581650,24600,24600,24600,24600,0
20240502,191300,1267581650,24600,24600,24600,24600,0
20240502,191200,1267581650,24600,24600,24600,24600,0
20240502,191100,1267581650,24600,24600,24600,24600,0
20240502,191000,1267581650,24600,24600,24600,24600,0
20240502,190900,1267581650,24600,24600,24600,24600,0
20240502,190800,1267581650,24600,24600,24600,24600,0
20240502,190700,1267581650,24600,24600,24600,24600,0
20240502,190600,1267581650,24600,24600,24600,24600,0
20240502,190500,1267581650,24600,24600,24600,24600,0
20240502,190400,1267581650,24600,24600,24600,24600,0
20240502,190300,1267581650,24600,24600,24600,24600,0
20240502,190200,1267581650,24600,24600,24600,24600,0
20240502,190100,1267581650,24600,24600,24600,24600,0
20240502,190000,1267581650,24600,24600,24600,24600,0
20240502,185900,1267581650,24600,24600,24600,24600,0
20240502,185800,1267581650,24600,24600,24600,24600,0
20240502,185700,1267581650,24600,24600,24600,24600,0
20240502,185600,1267581650,24600,24600,24600,24600,0
20240502,185500,1267581650,24600,24600,24600,24600,0
20240502,185400,1267581650,24600,24600,24600,24600,0
20240502,185300,1267581650,24600,24600,24600,24600,0
20240502,185200,1267581650,24600,24600,24600,24600,0
20240502,185100,1267581650,24600,24600,24600,24600,0
20240502,185000,1267581650,24600,24600,24600,24600,0
20240502,184900,1267581650,24600,24600,24600,24600,0
20240502,184800,1267581650,24600,24600,24600,24600,0
20240502,184700,1267581650,24600,24600,24600,24600,0
20240502,184600,1267581650,24600,24600,24600,24600,832
20240502,184500,1267581650,24600,24600,24600,24600,0
20240502,184400,1267581650,24600,24600,24600,24600,0
20240502,184300,1267581650,24600,24600,24600,24600,0
20240502,184200,1267581650,24600,24600,24600,24600,0
20240502,184100,1267581650,24600,24600,24600,24600,0
20240502,184000,1267581650,24600,24600,24600,24600,0
20240502,183900,1267581650,24600,24600,24600,24600,0
20240502,183800,1267581650,24600,24600,24600,24600,0
20240502,183700,1267581650,24600,24600,24600,24600,0
20240502,183600,1267581650,24600,24600,24600,24600,0
20240502,183500,1267581650,24600,24600,24600,24600,0
20240502,183400,1267581650,24600,24600,24600,24600,0
20240502,183300,1267581650,24600,24600,24600,24600,0
20240502,183200,1267581650,24600,24600,24600,24600,0
20240502,183100,1267581650,24600,24600,24600,24600,0
20240502,183000,1267581650,24600,24600,24600,24600,0
20240502,182900,1267581650,24600,24600,24600,24600,0
20240502,182800,1267581650,24600,24600,24600,24600,0
20240502,182700,1267581650,24600,24600,24600,24600,0
20240502,182600,1267581650,24600,24600,24600,24600,0
20240502,182500,1267581650,24600,24600,24600,24600,0
20240502,182400,1267581650,24600,24600,24600,24600,0
20240502,182300,1267581650,24600,24600,24600,24600,0
20240502,182200,1267581650,24600,24600,24600,24600,0
20240502,182100,1267581650,24600,24600,24600,24600,0
20240502,182000,1267581650,24600,24600,24600,24600,0
20240502,181900,1267581650,24600,24600,24600,24600,0
20240502,181800,1267581650,24600,24600,24600,24600,0
20240502,181700,1267581650,24600,24600,24600,24600,0
20240502,181600,1267581650,24600,24600,24600,24600,832
20240502,181500,1267581650,24600,24600,24600,24600,0
20240502,181400,1267581650,24600,24600,24600,24600,0
20240502,181300,1267581650,24600,24600,24600,24600,0
20240502,181200,1267581650,24600,24600,24600,24600,0
20240502,181100,1267581650,24600,24600,24600,24600,0
20240502,181000,1267581650,24600,24600,24600,24600,0
20240502,180900,1267581650,24600,24600,24600,24600,0
20240502,180800,1267581650,24600,24600,24600,24600,0
20240502,180700,1267581650,24600,24600,24600,24600,0
20240502,180600,1267581650,24600,24600,24600,24600,0
20240502,180500,1267581650,24600,24600,24600,24600,0
20240502,180400,1267581650,24600,24600,24600,24600,0
20240502,180300,1267581650,24600,24600,24600,24600,0
20240502,180200,1267581650,24600,24600,24600,24600,0
20240502,180100,1267581650,24600,24600,24600,24600,0
20240502,180000,1267581650,24600,24600,24600,24600,0
20240502,175900,1267581650,24600,24600,24600,24600,0
20240502,175800,1267581650,24600,24600,24600,24600,0
20240502,175700,1267581650,24600,24600,24600,24600,0
20240502,175600,1267581650,24600,24600,24600,24600,0
20240502,175500,1267581650,24600,24600,24600,24600,0
20240502,175400,1267581650,24600,24600,24600,24600,0
20240502,175300,1267581650,24600,24600,24600,24600,0
20240502,175200,1267581650,24600,24600,24600,24600,0
20240502,175100,1267581650,24600,24600,24600,24600,0
20240502,175000,1267581650,24600,24600,24600,24600,0
20240502,174900,1267581650,24600,24600,24600,24600,0
20240502,174800,1267581650,24600,24600,24600,24600,0
20240502,174700,1267581650,24600,24600,24600,24600,0
20240502,174600,1267581650,24600,24600,24600,24600,832
20240502,174500,1267581650,24600,24600,24600,24600,0
20240502,174400,1267581650,24600,24600,24600,24600,0
20240502,174300,1267581650,24600,24600,24600,24600,0
20240502,174200,1267581650,24600,24600,24600,24600,0
20240502,174100,1267581650,24600,24600,24600,24600,0
20240502,174000,1267581650,24600,24600,24600,24600,0
20240502,173900,1267581650,24600,24600,24600,24600,0
20240502,173800,1267581650,24600,24600,24600,24600,0
20240502,173700,1267581650,24600,24600,24600,24600,0
20240502,173600,1267581650,24600,24600,24600,24600,0
20240502,173500,1267581650,24600,24600,24600,24600,0
20240502,173400,1267581650,24600,24600,24600,24600,0
20240502,173300,1267581650,24600,24600,24600,24600,0
20240502,173200,1267581650,24600,24600,24600,24600,0
20240502,173100,1267581650,24600,24600,24600,24600,0
20240502,173000,1267581650,24600,24600,24600,24600,0
20240502,172900,1267581650,24600,24600,24600,24600,0
20240502,172800,1267581650,24600,24600,24600,24600,0
20240502,172700,1267581650,24600,24600,24600,24600,0
20240502,172600,1267581650,24600,24600,24600,24600,0
20240502,172500,1267581650,24600,24600,24600,24600,0
20240502,172400,1267581650,24600,24600,24600,24600,0
20240502,172300,1267581650,24600,24600,24600,24600,0
20240502,172200,1267581650,24600,24600,24600,24600,0
20240502,172100,1267581650,24600,24600,24600,24600,0
20240502,172000,1267581650,24600,24600,24600,24600,0
20240502,171900,1267581650,24600,24600,24600,24600,0
20240502,171800,1267581650,24600,24600,24600,24600,0
20240502,171700,1267581650,24600,24600,24600,24600,0
20240502,171600,1267581650,24600,24600,24600,24600,832
20240502,171500,1267581650,24600,24600,24600,24600,0
20240502,171400,1267581650,24600,24600,24600,24600,0
20240502,171300,1267581650,24600,24600,24600,24600,0
20240502,171200,1267581650,24600,24600,24600,24600,0
20240502,171100,1267581650,24600,24600,24600,24600,0
20240502,171000,1267581650,24600,24600,24600,24600,0
20240502,170900,1267581650,24600,24600,24600,24600,0
20240502,170800,1267581650,24600,24600,24600,24600,0
20240502,170700,1267581650,24600,24600,24600,24600,0
20240502,170600,1267581650,24600,24600,24600,24600,0
20240502,170500,1267581650,24600,24600,24600,24600,0
20240502,170400,1267581650,24600,24600,24600,24600,0
20240502,170300,1267581650,24600,24600,24600,24600,0
20240502,170200,1267581650,24600,24600,24600,24600,0
20240502,170100,1267581650,24600,24600,24600,24600,0
20240502,170000,1267581650,24600,24600,24600,24600,0
20240502,165900,1267581650,24600,24600,24600,24600,0
20240502,165800,1267581650,24600,24600,24600,24600,0
20240502,165700,1267581650,24600,24600,24600,24600,0
20240502,165600,1267581650,24600,24600,24600,24600,0
20240502,165500,1267581650,24600,24600,24600,24600,0
20240502,165400,1267581650,24600,24600,24600,24600,0
20240502,165300,1267581650,24600,24600,24600,24600,0
20240502,165200,1267581650,24600,24600,24600,24600,0
20240502,165100,1267581650,24600,24600,24600,24600,0
20240502,165000,1267581650,24600,24600,24600,24600,0
20240502,164900,1267581650,24600,24600,24600,24600,0
20240502,164800,1267581650,24600,24600,24600,24600,0
20240502,164700,1267581650,24600,24600,24600,24600,0
20240502,164600,1267581650,24600,24600,24600,24600,832
20240502,164500,1267581650,24600,24600,24600,24600,0
20240502,164400,1267581650,24600,24600,24600,24600,0
20240502,164300,1267581650,24600,24600,24600,24600,0
20240502,164200,1267581650,24600,24600,24600,24600,0
20240502,164100,1267581650,24600,24600,24600,24600,0
20240502,164000,1267581650,24600,24600,24600,24600,0
20240502,163900,1267581650,24600,24600,24600,24600,0
20240502,163800,1267581650,24600,24600,24600,24600,0
20240502,163700,1267581650,24600,24600,24600,24600,0
20240502,163600,1267581650,24600,24600,24600,24600,0
20240502,163500,1267581650,24600,24600,24600,24600,0
20240502,163400,1267581650,24600,24600,24600,24600,0
20240502,163300,1267581650,24600,24600,24600,24600,0
20240502,163200,1267581650,24600,24600,24600,24600,0
20240502,163100,1267581650,24600,24600,24600,24600,0
20240502,163000,1267581650,24600,24600,24600,24600,0
20240502,162900,1267581650,24600,24600,24600,24600,0
20240502,162800,1267581650,24600,24600,24600,24600,0
20240502,162700,1267581650,24600,24600,24600,24600,0
20240502,162600,1267581650,24600,24600,24600,24600,0
20240502,162500,1267581650,24600,24600,24600,24600,0
20240502,162400,1267581650,24600,24600,24600,24600,0
20240502,162300,1267581650,24600,24600,24600,24600,0
20240502,162200,1267581650,24600,24600,24600,24600,0
20240502,162100,1267581650,24600,24600,24600,24600,0
20240502,162000,1267581650,24600,24600,24600,24600,0
20240502,161900,1267581650,24600,24600,24600,24600,0
20240502,161800,1267581650,24600,24600,24600,24600,0
20240502,161700,1267581650,24600,24600,24600,24600,0
20240502,161600,1267581650,24600,24600,24600,24600,832
20240502,161500,1267581650,24600,24600,24600,24600,0
20240502,161400,1267581650,24600,24600,24600,24600,0
20240502,161300,1267581650,24600,24600,24600,24600,0
20240502,161200,1267581650,24600,24600,24600,24600,0
20240502,161100,1267581650,24600,24600,24600,24600,0
20240502,161000,1267581650,24600,24600,24600,24600,0
20240502,160900,1267581650,24600,24600,24600,24600,0
20240502,160800,1267581650,24600,24600,24600,24600,0
20240502,160700,1267581650,24600,24600,24600,24600,0
20240502,160600,1267581650,24600,24600,24600,24600,0
20240502,160500,1267581650,24600,24600,24600,24600,0
20240502,160400,1267581650,24600,24600,24600,24600,0
20240502,160300,1267581650,24600,24600,24600,24600,0
20240502,160200,1267581650,24600,24600,24600,24600,0
20240502,160100,1267581650,24600,24600,24600,24600,0
20240502,160000,1267581650,24600,24600,24600,24600,0
20240502,155900,1267581650,24600,24600,24600,24600,0
20240502,155800,1267581650,24600,24600,24600,24600,0
20240502,155700,1267581650,24600,24600,24600,24600,0
20240502,155600,1267581650,24600,24600,24600,24600,0
20240502,155500,1267581650,24600,24600,24600,24600,0
20240502,155400,1267581650,24600,24600,24600,24600,0
20240502,155300,1267581650,24600,24600,24600,24600,0
20240502,155200,1267581650,24600,24600,24600,24600,0
20240502,155100,1267581650,24600,24600,24600,24600,0
20240502,155000,1267581650,24600,24600,24600,24600,0
20240502,154900,1267581650,24600,24600,24600,24600,0
20240502,154800,1267581650,24600,24600,24600,24600,0
20240502,154700,1267581650,24600,24600,24600,24600,0
20240502,154600,1267581650,24600,24600,24600,24600,832
20240502,154500,1267581650,24600,24600,24600,24600,0
20240502,154400,1267581650,24600,24600,24600,24600,0
20240502,154300,1267581650,24600,24600,24600,24600,0
20240502,154200,1267581650,24600,24600,24600,24600,0
20240502,154100,1267581650,24600,24600,24600,24600,0
20240502,154000,1267581650,24600,24600,24600,24600,0
20240502,153900,1267581650,24600,24600,24600,24600,0
20240502,153800,1267581650,24600,24600,24600,24600,0
20240502,153700,1267581650,24600,24600,24600,24600,0
20240502,153600,1267581650,24600,24600,24600,24600,0
20240502,153500,1267581650,24600,24600,24600,24600,0
20240502,153400,1267581650,24600,24600,24600,24600,0
20240502,153300,1267581650,24600,24600,24600,24600,0
20240502,153200,1267581650,24600,24600,24600,24600,0
20240502,153100,1267581650,24600,24600,24600,24600,0
20240502,153000,1267581650,24600,24600,24600,24600,832
20240502,152900,1247114450,24600,24600,24600,24600,0
20240502,152800,1247114450,24600,24600,24600,24600,0
20240502,152700,1247114450,24600,24600,24600,24600,0
20240502,152600,1247114450,24600,24600,24600,24600,0
20240502,152500,1247114450,24600,24600,24600,24600,0
20240502,152400,1247114450,24600,24600,24600,24600,0
20240502,152300,1247114450,24600,24600,24600,24600,0
20240502,152200,1247114450,24600,24600,24600,24600,0
20240502,152100,1247114450,24600,24600,24600,24600,0
20240502,152000,1247114450,24600,24600,24600,24600,0
20240502,151900,1247114450,24600,24550,24600,24550,149
20240502,151800,1243449700,24600,24550,24600,24550,271
20240502,151700,1236795350,24550,24550,24600,24550,985
20240502,151600,1212583600,24600,24600,24600,24600,39
20240502,151500,1211624200,24600,24600,24600,24550,194
20240502,151400,1206851900,24600,24650,24650,24600,11
20240502,151300,1206580800,24650,24650,24650,24650,86
20240502,151200,1204460900,24650,24600,24650,24550,646
20240502,151100,1188539300,24600,24600,24600,24600,0
20240502,151000,1188539300,24600,24600,24600,24600,1
20240502,150900,1188514700,24600,24650,24650,24550,757
20240502,150800,1169890900,24650,24650,24650,24650,151
20240502,150700,1166168750,24700,24700,24700,24700,9
20240502,150600,1165946450,24700,24700,24700,24650,45
20240502,150500,1164836200,24700,24750,24750,24700,1407
20240502,150400,1130080300,24750,24800,24800,24750,368
20240502,150300,1120972250,24800,24750,24800,24750,30
20240502,150200,1120228300,24800,24800,24800,24800,70
20240502,150100,1118492300,24800,24750,24800,24750,15
20240502,150000,1118120400,24850,24800,24850,24700,49
20240502,145900,1116904000,24750,24750,24750,24750,38
20240502,145800,1115963500,24800,24800,24800,24800,38
20240502,145700,1115021100,24800,24800,24800,24800,71
20240502,145600,1113260300,24750,24750,24800,24750,71
20240502,145500,1111501150,24750,24800,24800,24750,487
20240502,145400,1099428600,24800,24800,24800,24800,80
20240502,145300,1097444600,24800,24800,24800,24800,39
20240502,145200,1096477400,24800,24800,24800,24800,37
20240502,145100,1095559800,24800,24800,24800,24750,92
20240502,145000,1093279050,24800,24800,24800,24800,39
20240502,144900,1092311850,24800,24800,24850,24750,242
20240502,144800,1086304900,24850,24750,24850,24750,117
20240502,144700,1083407450,24750,24750,24850,24700,96
20240502,144600,1081032000,24750,24800,24800,24750,138
20240502,144500,1077615600,24850,24800,24850,24800,56
20240502,144400,1076225450,24850,24750,24850,24750,1354
20240502,144300,1042608950,24750,24750,24750,24750,125
20240502,144200,1039515200,24750,24750,24750,24750,38
20240502,144100,1038574700,24750,24750,24750,24750,39
20240502,144000,1037609450,24750,24750,24750,24750,36
20240502,143900,1036718450,24750,24750,24750,24750,68
20240502,143800,1035035450,24750,24750,24750,24700,41
20240502,143700,1034020950,24750,24750,24750,24750,75
20240502,143600,1032164700,24700,24700,24700,24700,113
20240502,143500,1029373600,24700,24700,24700,24700,58
20240502,143400,1027941000,24700,24750,24800,24700,344
20240502,143300,1019439900,24750,24750,24750,24750,65
20240502,143200,1017831150,24700,24800,24800,24700,453
20240502,143100,1006638350,24800,24800,24800,24800,37
20240502,143000,1005720750,24800,24800,24800,24800,46
20240502,142900,1004579950,24800,24750,24800,24750,47
20240502,142800,1003414700,24800,24800,24800,24750,52
20240502,142700,1002125800,24800,24800,24800,24800,27
20240502,142600,1001456200,24750,24850,24850,24750,146
20240502,142500,997837950,24800,24800,24850,24800,133
20240502,142400,994538750,24750,24800,24800,24750,66
20240502,142300,992903450,24800,24800,24800,24800,44
20240502,142200,991812250,24800,24800,24800,24800,148
20240502,142100,988141850,24800,24800,24800,24750,94
20240502,142000,985810700,24750,24800,24800,24750,97
20240502,141900,983405650,24800,24800,24800,24800,186
20240502,141800,978792850,24800,24800,24800,24800,66
20240502,141700,977156050,24800,24800,24800,24800,111
20240502,141600,974403250,24800,24750,24800,24750,154
20240502,141500,970591250,24800,24850,24850,24800,106
20240502,141400,967961900,24850,24850,24850,24850,78
20240502,141300,966023600,24700,24850,24850,24700,143
20240502,141200,962482400,24850,24800,24850,24800,94
20240502,141100,960149500,24800,24800,24850,24750,58
20240502,141000,958711300,24800,24800,24850,24800,662
20240502,140900,942293250,24800,24800,24800,24750,138
20240502,140800,938873750,24800,24800,24800,24800,47
20240502,140700,937708150,24800,24800,24800,24800,193
20240502,140600,932921750,24700,24800,24850,24700,89
20240502,140500,930715750,24850,24800,24850,24800,85
20240502,140400,928607100,24700,24800,24800,24700,240
20240502,140300,922656500,24850,24750,24850,24750,1854
20240502,140200,876708150,24800,24800,24800,24750,241
20240502,140100,870731400,24800,24750,24800,24750,213
20240502,140000,865457850,24750,24750,24750,24750,58
20240502,135900,864022350,24750,24750,24750,24750,240
20240502,135800,858082350,24750,24750,24750,24750,200
20240502,135700,853132350,24750,24750,24750,24750,81
20240502,135600,851127600,24750,24750,24750,24750,54
20240502,135500,849791100,24750,24750,24750,24700,141
20240502,135400,846301600,24750,24750,24750,24750,328
20240502,135300,838183600,24750,24750,24750,24750,51
20240502,135200,836921350,24750,24750,24750,24750,67
20240502,135100,835263100,24750,24750,24750,24750,36
20240502,135000,834372100,24750,24750,24750,24750,66
20240502,134900,832738600,24700,24750,24750,24700,124
20240502,134800,829673850,24700,24700,24700,24700,88
20240502,134700,827500250,24700,24700,24700,24700,114
20240502,134600,824684450,24700,24700,24700,24700,39
20240502,134500,823721150,24700,24700,24700,24700,156
20240502,134400,819867950,24700,24700,24700,24700,446
20240502,134300,808851750,24700,24700,24700,24650,38
20240502,134200,807913250,24700,24650,24700,24650,93
20240502,134100,805618900,24650,24650,24650,24650,61
20240502,134000,804115250,24650,24650,24650,24650,46
20240502,133900,802981350,24650,24650,24650,24650,37
20240502,133800,802069300,24650,24600,24650,24600,195
20240502,133700,797270800,24700,24650,24700,24650,78
20240502,133600,795346700,24650,24650,24650,24650,120
20240502,133500,792388700,24650,24650,24650,24650,35
20240502,133400,791525950,24650,24650,24650,24650,38
20240502,133300,790589250,24650,24650,24650,24600,124
20240502,133200,787536400,24650,24650,24650,24650,39
20240502,133100,786575050,24650,24650,24700,24650,24
20240502,133000,785982900,24700,24700,24700,24700,10
20240502,132900,785735900,24650,24650,24650,24650,0
20240502,132800,785735900,24650,24650,24700,24650,89
20240502,132700,783541600,24700,24700,24700,24700,10
20240502,132600,783294600,24700,24700,24700,24700,20
20240502,132500,782800600,24700,24700,24700,24700,10
20240502,132400,782553600,24700,24700,24700,24700,21
20240502,132300,782034900,24700,24650,24700,24650,55
20240502,132200,780678750,24700,24700,24700,24700,10
20240502,132100,780431750,24700,24700,24700,24700,10
20240502,132000,780184750,24700,24650,24700,24650,61
20240502,131900,778680550,24700,24700,24700,24700,21
20240502,131800,778161850,24700,24700,24700,24700,8
20240502,131700,777964250,24700,24700,24700,24700,11
20240502,131600,777692550,24700,24700,24700,24700,9
20240502,131500,777470250,24700,24700,24700,24700,11
20240502,131400,777198550,24700,24700,24700,24700,18
20240502,131300,776753950,24600,24700,24700,24600,46
20240502,131200,775620650,24700,24700,24700,24650,105
20240502,131100,773030700,24700,24700,24700,24700,10
20240502,131000,772783700,24700,24700,24700,24700,27
20240502,130900,772116800,24700,24700,24700,24700,59
20240502,130800,770659500,24700,24650,24700,24650,82
20240502,130700,768637050,24700,24700,24700,24700,15
20240502,130600,768266550,24700,24700,24700,24700,11
20240502,130500,767994850,24700,24700,24700,24700,20
20240502,130400,767500850,24650,24650,24650,24650,0
20240502,130300,767500850,24650,24650,24700,24650,20
20240502,130200,767007300,24700,24700,24700,24700,9
20240502,130100,766785000,24700,24700,24700,24700,10
20240502,130000,766538000,24650,24650,24650,24650,125
20240502,125900,763456750,24700,24700,24700,24700,19
20240502,125800,762987450,24700,24700,24700,24700,21
20240502,125700,762468750,24700,24700,24700,24700,10
20240502,125600,762221750,24700,24700,24700,24700,10
20240502,125500,761974750,24700,24700,24700,24700,9
20240502,125400,761752450,24700,24600,24700,24600,40
20240502,125300,760766000,24650,24650,24650,24650,63
20240502,125200,759213050,24650,24650,24650,24650,23
20240502,125100,758646100,24650,24650,24650,24600,24
20240502,125000,758054550,24600,24650,24650,24600,11
20240502,124900,757783550,24650,24650,24650,24650,11
20240502,124800,757512400,24650,24650,24650,24650,34
20240502,124700,756674300,24650,24650,24650,24650,36
20240502,124600,755786900,24650,24650,24650,24650,32
20240502,124500,754998100,24650,24650,24650,24650,41
20240502,124400,753987450,24650,24650,24650,24650,24
20240502,124300,753395850,24600,24650,24650,24600,183
20240502,124200,748893600,24650,24650,24650,24650,12
20240502,124100,748597800,24650,24600,24650,24600,22
20240502,124000,748056200,24600,24650,24650,24600,30
20240502,123900,747316850,24650,24650,24650,24650,214
20240502,123800,742041750,24650,24650,24650,24650,15
20240502,123700,741672000,24650,24650,24650,24650,19
20240502,123600,741203650,24600,24700,24700,24600,130
20240502,123500,737994150,24700,24700,24700,24700,11
20240502,123400,737722450,24600,24600,24600,24600,0
20240502,123300,737722450,24600,24650,24650,24600,73
20240502,123200,735926150,24650,24700,24700,24650,18
20240502,123100,735482000,24700,24700,24700,24700,12
20240502,123000,735185600,24700,24700,24700,24700,19
20240502,122900,734716300,24650,24650,24650,24650,0
20240502,122800,734716300,24650,24700,24700,24650,425
20240502,122700,724239550,24700,24700,24700,24700,63
20240502,122600,722683450,24700,24700,24700,24700,29
20240502,122500,721967150,24700,24700,24700,24700,9
20240502,122400,721744850,24600,24600,24600,24600,0
20240502,122300,721744850,24600,24700,24700,24600,122
20240502,122200,718736950,24700,24700,24700,24700,16
20240502,122100,718341750,24700,24700,24700,24700,96
20240502,122000,715970550,24700,24700,24700,24700,22
20240502,121900,715427150,24700,24700,24700,24700,20
20240502,121800,714933150,24700,24700,24700,24700,8
20240502,121700,714735550,24700,24700,24700,24700,11
20240502,121600,714463850,24700,24700,24700,24700,29
20240502,121500,713747550,24700,24700,24700,24700,10
20240502,121400,713500550,24650,24700,24700,24650,16
20240502,121300,713105600,24700,24700,24700,24700,8
20240502,121200,712908000,24700,24700,24700,24700,10
20240502,121100,712661000,24700,24700,24700,24700,10
20240502,121000,712414000,24700,24700,24700,24700,12
20240502,120900,712117600,24750,24750,24750,24750,25
20240502,120800,711498850,24750,24750,24750,24750,50
20240502,120700,710261350,24750,24700,24750,24700,1102
20240502,120600,683030800,24700,24700,24700,24700,192
20240502,120500,678288400,24700,24700,24700,24700,53
20240502,120400,676979300,24700,24650,24700,24650,166
20240502,120300,672886400,24700,24700,24700,24700,10
20240502,120200,672639400,24700,24700,24700,24700,26
20240502,120100,671997200,24700,24700,24700,24700,8
20240502,120000,671799600,24700,24700,24700,24700,12
20240502,115900,671503200,24700,24700,24700,24700,17
20240502,115800,671083300,24700,24700,24700,24650,67
20240502,115700,669430350,24700,24700,24700,24700,17
20240502,115600,669010450,24700,24700,24700,24700,32
20240502,115500,668220050,24700,24650,24700,24650,42
20240502,115400,667182700,24650,24650,24650,24650,5
20240502,115300,667059450,24650,24650,24700,24650,182
20240502,115200,662572550,24650,24650,24650,24650,15
20240502,115100,662202800,24650,24650,24650,24650,31
20240502,115000,661438650,24650,24650,24650,24650,72
20240502,114900,659663850,24650,24600,24650,24600,14
20240502,114800,659318900,24650,24650,24650,24650,19
20240502,114700,658850550,24600,24650,24650,24600,19
20240502,114600,658382700,24600,24650,24650,24600,10
20240502,114500,658136250,24650,24650,24650,24650,18
20240502,114400,657692550,24650,24700,24700,24600,337
20240502,114300,649398300,24650,24650,24650,24650,0
20240502,114200,649398300,24650,24650,24650,24650,63
20240502,114100,647845350,24650,24650,24650,24600,56
20240502,114000,646465350,24650,24650,24650,24650,9
20240502,113900,646243500,24700,24650,24700,24600,148
20240502,113800,642599600,24650,24650,24650,24650,11
20240502,113700,642328450,24650,24650,24650,24650,55
20240502,113600,640972700,24650,24650,24650,24650,53
20240502,113500,639666250,24650,24600,24650,24600,15
20240502,113400,639296700,24650,24650,24650,24650,24
20240502,113300,638705100,24650,24650,24650,24650,32
20240502,113200,637916300,24650,24650,24650,24650,81
20240502,113100,635919650,24650,24650,24650,24650,22
20240502,113000,635377350,24650,24650,24650,24650,110
20240502,112900,632665850,24650,24650,24650,24650,9
20240502,112800,632444000,24650,24650,24650,24650,11
20240502,112700,632172850,24650,24650,24650,24650,20
20240502,112600,631679850,24650,24650,24650,24650,0
20240502,112500,631679850,24650,24650,24650,24550,269
20240502,112400,625061950,24550,24550,24550,24550,0
20240502,112300,625061950,24550,24600,24600,24550,35
20240502,112200,624201550,24650,24650,24650,24650,8
20240502,112100,624004350,24650,24600,24650,24600,534
20240502,112000,610866250,24650,24650,24650,24650,19
20240502,111900,610397900,24650,24650,24650,24650,9
20240502,111800,610176050,24650,24650,24650,24650,10
20240502,111700,609929550,24600,24650,24650,24600,17
20240502,111600,609510650,24600,24650,24650,24600,203
20240502,111500,604506950,24650,24650,24650,24650,9
20240502,111400,604285100,24600,24650,24650,24600,26
20240502,111300,603645000,24650,24650,24650,24600,115
20240502,111200,600811050,24600,24650,24650,24600,16
20240502,111100,600416950,24650,24650,24650,24650,11
20240502,111000,600145800,24650,24650,24650,24650,12
20240502,110900,599850000,24650,24650,24650,24600,301
20240502,110800,592430500,24650,24650,24650,24650,8
20240502,110700,592233300,24650,24650,24650,24650,11
20240502,110600,591962150,24650,24650,24650,24650,19
20240502,110500,591493800,24600,24600,24650,24600,109
20240502,110400,588807850,24600,24600,24600,24600,167
20240502,110300,584699650,24600,24600,24600,24600,13
20240502,110200,584379850,24600,24600,24600,24600,19
20240502,110100,583912450,24650,24650,24650,24650,10
20240502,110000,583665950,24650,24600,24650,24600,13
20240502,105900,583345550,24650,24650,24650,24650,8
20240502,105800,583148350,24650,24600,24650,24550,119
20240502,105700,580217200,24600,24600,24600,24600,12
20240502,105600,579922000,24600,24600,24600,24600,8
20240502,105500,579725200,24600,24600,24600,24550,111
20240502,105400,576999600,24600,24600,24600,24600,114
20240502,105300,574195200,24600,24600,24600,24600,11
20240502,105200,573924600,24600,24550,24600,24550,10
20240502,105100,573678650,24600,24600,24600,24600,19
20240502,105000,573211250,24550,24550,24600,24550,181
20240502,104900,568763200,24550,24550,24550,24550,12
20240502,104800,568468600,24550,24550,24550,24550,12
20240502,104700,568174000,24550,24550,24550,24550,8
20240502,104600,567977600,24550,24600,24600,24550,22
20240502,104500,567436950,24600,24550,24600,24550,10
20240502,104400,567191050,24600,24550,24600,24550,103
20240502,104300,564658850,24500,24550,24550,24500,94
20240502,104200,562355400,24550,24600,24600,24550,22
20240502,104100,561814800,24600,24600,24600,24600,63
20240502,104000,560265000,24600,24600,24600,24600,9
20240502,103900,560043600,24550,24550,24550,24550,0
20240502,103800,560043600,24550,24550,24550,24550,9
20240502,103700,559822650,24550,24550,24600,24550,55
20240502,103600,558470650,24600,24500,24600,24500,151
20240502,103500,554763850,24450,24500,24500,24450,9
20240502,103400,554543400,24500,24500,24500,24500,49
20240502,103300,553342900,24450,24500,24500,24450,17
20240502,103200,552926750,24500,24500,24500,24500,13
20240502,103100,552608250,24550,24550,24550,24550,9
20240502,103000,552387300,24550,24550,24550,24500,20
20240502,102900,551896350,24550,24550,24550,24550,11
20240502,102800,551626300,24550,24500,24550,24500,26
20240502,102700,550988850,24550,24550,24550,24550,229
20240502,102600,545366900,24550,24550,24550,24500,314
20240502,102500,537670850,24600,24600,24600,24600,11
20240502,102400,537400250,24550,24600,24600,24550,381
20240502,102300,528046650,24600,24650,24650,24600,139
20240502,102200,524626850,24600,24650,24650,24600,12
20240502,102100,524331150,24650,24650,24650,24650,10
20240502,102000,524084650,24650,24650,24650,24650,292
20240502,101900,516886850,24600,24650,24650,24600,34
20240502,101800,516048900,24650,24650,24650,24650,10
20240502,101700,515802400,24650,24650,24700,24650,732
20240502,101600,497757500,24650,24600,24650,24600,79
20240502,101500,495810450,24600,24600,24600,24600,45
20240502,101400,494703450,24600,24600,24600,24550,322
20240502,101300,486784200,24600,24550,24600,24550,69
20240502,101200,485089850,24450,24550,24550,24450,206
20240502,101100,480049050,24550,24500,24550,24500,43
20240502,101000,478993550,24550,24550,24550,24550,114
20240502,100900,476194850,24550,24550,24550,24500,453
20240502,100800,465074300,24550,24500,24550,24500,31
20240502,100700,464314100,24550,24550,24600,24550,190
20240502,100600,459649100,24550,24550,24550,24550,11
20240502,100500,459379050,24500,24500,24500,24500,17
20240502,100400,458962550,24500,24450,24500,24450,147
20240502,100300,455364300,24450,24450,24450,24450,71
20240502,100200,453628350,24450,24500,24500,24450,70
20240502,100100,451916400,24500,24450,24500,24400,427
20240502,100000,441493400,24400,24400,24450,24400,15
20240502,095900,441126900,24400,24400,24450,24400,111
20240502,095800,438418000,24450,24500,24500,24450,91
20240502,095700,436192600,24500,24500,24500,24450,95
20240502,095600,433865200,24500,24500,24500,24500,0
20240502,095500,433865200,24500,24500,24500,24500,69
20240502,095400,432174700,24450,24500,24500,24400,121
20240502,095300,429215800,24500,24500,24500,24500,38
20240502,095200,428284800,24450,24450,24500,24450,437
20240502,095100,417581400,24400,24350,24400,24350,267
20240502,095000,411077150,24350,24350,24350,24350,0
20240502,094900,411077150,24350,24350,24350,24350,4
20240502,094800,410979750,24400,24400,24400,24350,509
20240502,094700,398581550,24400,24350,24400,24350,45
20240502,094600,397483600,24400,24400,24400,24400,17
20240502,094500,397068800,24350,24350,24400,24350,65
20240502,094400,395486000,24350,24350,24350,24350,1
20240502,094300,395461650,24350,24350,24350,24350,50
20240502,094200,394244150,24350,24350,24350,24350,259
20240502,094100,387937500,24300,24450,24450,24300,49
20240502,094000,386744200,24450,24400,24450,24400,67
20240502,093900,385109200,24400,24300,24400,24300,170
20240502,093800,380969750,24350,24400,24400,24350,153
20240502,093700,377244100,24400,24400,24400,24400,25
20240502,093600,376634100,24350,24350,24350,24350,71
20240502,093500,374905250,24350,24350,24350,24350,24
20240502,093400,374320850,24350,24400,24400,24350,449
20240502,093300,363387300,24350,24350,24400,24350,99
20240502,093200,360976400,24350,24400,24400,24350,338
20240502,093100,352745850,24400,24350,24400,24350,767
20240502,093000,334063800,24350,24450,24450,24350,209
20240502,092900,328963650,24450,24500,24550,24450,521
20240502,092800,316216300,24550,24550,24550,24550,0
20240502,092700,316216300,24550,24550,24550,24550,0
20240502,092600,316216300,24550,24450,24650,24450,181
20240502,092500,311776000,24450,24500,24500,24450,86
20240502,092400,309669100,24500,24500,24500,24500,56
20240502,092300,308297100,24450,24550,24550,24450,609
20240502,092200,293398800,24550,24600,24600,24550,2
20240502,092100,293349650,24650,24650,24650,24650,9
20240502,092000,293127800,24700,24500,24700,24500,117
20240502,091900,290251350,24500,24550,24550,24500,248
20240502,091800,284168550,24550,24550,24550,24550,100
20240502,091700,281713550,24700,24550,24700,24550,813
20240502,091600,261637200,24650,24550,24650,24550,10
20240502,091500,261391600,24550,24550,24550,24550,20
20240502,091400,260900600,24550,24550,24650,24550,78
20240502,091300,258983400,24500,24500,24500,24500,5
20240502,091200,258860900,24500,24600,24600,24500,157
20240502,091100,255011900,24500,24500,24500,24500,101
20240502,091000,252537400,24500,24550,24550,24500,831
20240502,090900,232147200,24550,24650,24650,24550,172
20240502,090800,227921400,24550,24600,24700,24550,313
20240502,090700,220225900,24700,24700,24750,24650,366
20240502,090600,211179100,24700,24600,24700,24600,1137
20240502,090500,183116150,24600,24450,24600,24400,453
20240502,090400,172022500,24500,24450,24500,24450,354
20240502,090300,163361900,24500,24650,24650,24400,5221
20240502,090200,35691800,24600,24600,24600,24550,178
20240502,090100,31321100,24550,24650,24650,24550,596
20240502,090000,16672500,24700,24700,24700,24700,582