KissMeData/033320/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191600,348383800,4210,4210,4210,4210,1351
20240502,191500,348383800,4210,4210,4210,4210,0
20240502,191400,348383800,4210,4210,4210,4210,0
20240502,191300,348383800,4210,4210,4210,4210,0
20240502,191200,348383800,4210,4210,4210,4210,0
20240502,191100,348383800,4210,4210,4210,4210,0
20240502,191000,348383800,4210,4210,4210,4210,0
20240502,190900,348383800,4210,4210,4210,4210,0
20240502,190800,348383800,4210,4210,4210,4210,0
20240502,190700,348383800,4210,4210,4210,4210,0
20240502,190600,348383800,4210,4210,4210,4210,0
20240502,190500,348383800,4210,4210,4210,4210,0
20240502,190400,348383800,4210,4210,4210,4210,0
20240502,190300,348383800,4210,4210,4210,4210,0
20240502,190200,348383800,4210,4210,4210,4210,0
20240502,190100,348383800,4210,4210,4210,4210,0
20240502,190000,348383800,4210,4210,4210,4210,0
20240502,185900,348383800,4210,4210,4210,4210,0
20240502,185800,348383800,4210,4210,4210,4210,0
20240502,185700,348383800,4210,4210,4210,4210,0
20240502,185600,348383800,4210,4210,4210,4210,0
20240502,185500,348383800,4210,4210,4210,4210,0
20240502,185400,348383800,4210,4210,4210,4210,0
20240502,185300,348383800,4210,4210,4210,4210,0
20240502,185200,348383800,4210,4210,4210,4210,0
20240502,185100,348383800,4210,4210,4210,4210,0
20240502,185000,348383800,4210,4210,4210,4210,0
20240502,184900,348383800,4210,4210,4210,4210,0
20240502,184800,348383800,4210,4210,4210,4210,0
20240502,184700,348383800,4210,4210,4210,4210,0
20240502,184600,348383800,4210,4210,4210,4210,1351
20240502,184500,348383800,4210,4210,4210,4210,0
20240502,184400,348383800,4210,4210,4210,4210,0
20240502,184300,348383800,4210,4210,4210,4210,0
20240502,184200,348383800,4210,4210,4210,4210,0
20240502,184100,348383800,4210,4210,4210,4210,0
20240502,184000,348383800,4210,4210,4210,4210,0
20240502,183900,348383800,4210,4210,4210,4210,0
20240502,183800,348383800,4210,4210,4210,4210,0
20240502,183700,348383800,4210,4210,4210,4210,0
20240502,183600,348383800,4210,4210,4210,4210,0
20240502,183500,348383800,4210,4210,4210,4210,0
20240502,183400,348383800,4210,4210,4210,4210,0
20240502,183300,348383800,4210,4210,4210,4210,0
20240502,183200,348383800,4210,4210,4210,4210,0
20240502,183100,348383800,4210,4210,4210,4210,0
20240502,183000,348383800,4210,4210,4210,4210,0
20240502,182900,348383800,4210,4210,4210,4210,0
20240502,182800,348383800,4210,4210,4210,4210,0
20240502,182700,348383800,4210,4210,4210,4210,0
20240502,182600,348383800,4210,4210,4210,4210,0
20240502,182500,348383800,4210,4210,4210,4210,0
20240502,182400,348383800,4210,4210,4210,4210,0
20240502,182300,348383800,4210,4210,4210,4210,0
20240502,182200,348383800,4210,4210,4210,4210,0
20240502,182100,348383800,4210,4210,4210,4210,0
20240502,182000,348383800,4210,4210,4210,4210,0
20240502,181900,348383800,4210,4210,4210,4210,0
20240502,181800,348383800,4210,4210,4210,4210,0
20240502,181700,348383800,4210,4210,4210,4210,0
20240502,181600,348383800,4210,4210,4210,4210,1351
20240502,181500,348383800,4210,4210,4210,4210,0
20240502,181400,348383800,4210,4210,4210,4210,0
20240502,181300,348383800,4210,4210,4210,4210,0
20240502,181200,348383800,4210,4210,4210,4210,0
20240502,181100,348383800,4210,4210,4210,4210,0
20240502,181000,348383800,4210,4210,4210,4210,0
20240502,180900,348383800,4210,4210,4210,4210,0
20240502,180800,348383800,4210,4210,4210,4210,0
20240502,180700,348383800,4210,4210,4210,4210,0
20240502,180600,348383800,4210,4210,4210,4210,0
20240502,180500,348383800,4210,4210,4210,4210,0
20240502,180400,348383800,4210,4210,4210,4210,0
20240502,180300,348383800,4210,4210,4210,4210,0
20240502,180200,348383800,4210,4210,4210,4210,0
20240502,180100,348383800,4210,4210,4210,4210,0
20240502,180000,348383800,4210,4210,4210,4210,0
20240502,175900,348383800,4210,4210,4210,4210,0
20240502,175800,348383800,4210,4210,4210,4210,0
20240502,175700,348383800,4210,4210,4210,4210,0
20240502,175600,348383800,4210,4210,4210,4210,0
20240502,175500,348383800,4210,4210,4210,4210,0
20240502,175400,348383800,4210,4210,4210,4210,0
20240502,175300,348383800,4210,4210,4210,4210,0
20240502,175200,348383800,4210,4210,4210,4210,0
20240502,175100,348383800,4210,4210,4210,4210,0
20240502,175000,348383800,4210,4210,4210,4210,0
20240502,174900,348383800,4210,4210,4210,4210,0
20240502,174800,348383800,4210,4210,4210,4210,0
20240502,174700,348383800,4210,4210,4210,4210,0
20240502,174600,348383800,4210,4210,4210,4210,1351
20240502,174500,348383800,4210,4210,4210,4210,0
20240502,174400,348383800,4210,4210,4210,4210,0
20240502,174300,348383800,4210,4210,4210,4210,0
20240502,174200,348383800,4210,4210,4210,4210,0
20240502,174100,348383800,4210,4210,4210,4210,0
20240502,174000,348383800,4210,4210,4210,4210,0
20240502,173900,348383800,4210,4210,4210,4210,0
20240502,173800,348383800,4210,4210,4210,4210,0
20240502,173700,348383800,4210,4210,4210,4210,0
20240502,173600,348383800,4210,4210,4210,4210,0
20240502,173500,348383800,4210,4210,4210,4210,0
20240502,173400,348383800,4210,4210,4210,4210,0
20240502,173300,348383800,4210,4210,4210,4210,0
20240502,173200,348383800,4210,4210,4210,4210,0
20240502,173100,348383800,4210,4210,4210,4210,0
20240502,173000,348383800,4210,4210,4210,4210,0
20240502,172900,348383800,4210,4210,4210,4210,0
20240502,172800,348383800,4210,4210,4210,4210,0
20240502,172700,348383800,4210,4210,4210,4210,0
20240502,172600,348383800,4210,4210,4210,4210,0
20240502,172500,348383800,4210,4210,4210,4210,0
20240502,172400,348383800,4210,4210,4210,4210,0
20240502,172300,348383800,4210,4210,4210,4210,0
20240502,172200,348383800,4210,4210,4210,4210,0
20240502,172100,348383800,4210,4210,4210,4210,0
20240502,172000,348383800,4210,4210,4210,4210,0
20240502,171900,348383800,4210,4210,4210,4210,0
20240502,171800,348383800,4210,4210,4210,4210,0
20240502,171700,348383800,4210,4210,4210,4210,0
20240502,171600,348383800,4210,4210,4210,4210,1351
20240502,171500,348383800,4210,4210,4210,4210,0
20240502,171400,348383800,4210,4210,4210,4210,0
20240502,171300,348383800,4210,4210,4210,4210,0
20240502,171200,348383800,4210,4210,4210,4210,0
20240502,171100,348383800,4210,4210,4210,4210,0
20240502,171000,348383800,4210,4210,4210,4210,0
20240502,170900,348383800,4210,4210,4210,4210,0
20240502,170800,348383800,4210,4210,4210,4210,0
20240502,170700,348383800,4210,4210,4210,4210,0
20240502,170600,348383800,4210,4210,4210,4210,0
20240502,170500,348383800,4210,4210,4210,4210,0
20240502,170400,348383800,4210,4210,4210,4210,0
20240502,170300,348383800,4210,4210,4210,4210,0
20240502,170200,348383800,4210,4210,4210,4210,0
20240502,170100,348383800,4210,4210,4210,4210,0
20240502,170000,348383800,4210,4210,4210,4210,0
20240502,165900,348383800,4210,4210,4210,4210,0
20240502,165800,348383800,4210,4210,4210,4210,0
20240502,165700,348383800,4210,4210,4210,4210,0
20240502,165600,348383800,4210,4210,4210,4210,0
20240502,165500,348383800,4210,4210,4210,4210,0
20240502,165400,348383800,4210,4210,4210,4210,0
20240502,165300,348383800,4210,4210,4210,4210,0
20240502,165200,348383800,4210,4210,4210,4210,0
20240502,165100,348383800,4210,4210,4210,4210,0
20240502,165000,348383800,4210,4210,4210,4210,0
20240502,164900,348383800,4210,4210,4210,4210,0
20240502,164800,348383800,4210,4210,4210,4210,0
20240502,164700,348383800,4210,4210,4210,4210,0
20240502,164600,348383800,4210,4210,4210,4210,1351
20240502,164500,348383800,4210,4210,4210,4210,0
20240502,164400,348383800,4210,4210,4210,4210,0
20240502,164300,348383800,4210,4210,4210,4210,0
20240502,164200,348383800,4210,4210,4210,4210,0
20240502,164100,348383800,4210,4210,4210,4210,0
20240502,164000,348383800,4210,4210,4210,4210,0
20240502,163900,348383800,4210,4210,4210,4210,0
20240502,163800,348383800,4210,4210,4210,4210,0
20240502,163700,348383800,4210,4210,4210,4210,0
20240502,163600,348383800,4210,4210,4210,4210,0
20240502,163500,348383800,4210,4210,4210,4210,0
20240502,163400,348383800,4210,4210,4210,4210,0
20240502,163300,348383800,4210,4210,4210,4210,0
20240502,163200,348383800,4210,4210,4210,4210,0
20240502,163100,348383800,4210,4210,4210,4210,0
20240502,163000,348383800,4210,4210,4210,4210,0
20240502,162900,348383800,4210,4210,4210,4210,0
20240502,162800,348383800,4210,4210,4210,4210,0
20240502,162700,348383800,4210,4210,4210,4210,0
20240502,162600,348383800,4210,4210,4210,4210,0
20240502,162500,348383800,4210,4210,4210,4210,0
20240502,162400,348383800,4210,4210,4210,4210,0
20240502,162300,348383800,4210,4210,4210,4210,0
20240502,162200,348383800,4210,4210,4210,4210,0
20240502,162100,348383800,4210,4210,4210,4210,0
20240502,162000,348383800,4210,4210,4210,4210,0
20240502,161900,348383800,4210,4210,4210,4210,0
20240502,161800,348383800,4210,4210,4210,4210,0
20240502,161700,348383800,4210,4210,4210,4210,0
20240502,161600,348383800,4210,4210,4210,4210,1351
20240502,161500,348383800,4210,4210,4210,4210,0
20240502,161400,348383800,4210,4210,4210,4210,0
20240502,161300,348383800,4210,4210,4210,4210,0
20240502,161200,348383800,4210,4210,4210,4210,0
20240502,161100,348383800,4210,4210,4210,4210,0
20240502,161000,348383800,4210,4210,4210,4210,0
20240502,160900,348383800,4210,4210,4210,4210,0
20240502,160800,348383800,4210,4210,4210,4210,0
20240502,160700,348383800,4210,4210,4210,4210,0
20240502,160600,348383800,4210,4210,4210,4210,0
20240502,160500,348383800,4210,4210,4210,4210,0
20240502,160400,348383800,4210,4210,4210,4210,0
20240502,160300,348383800,4210,4210,4210,4210,0
20240502,160200,348383800,4210,4210,4210,4210,0
20240502,160100,348383800,4210,4210,4210,4210,0
20240502,160000,348383800,4210,4210,4210,4210,0
20240502,155900,348383800,4210,4210,4210,4210,0
20240502,155800,348383800,4210,4210,4210,4210,0
20240502,155700,348383800,4210,4210,4210,4210,0
20240502,155600,348383800,4210,4210,4210,4210,0
20240502,155500,348383800,4210,4210,4210,4210,0
20240502,155400,348383800,4210,4210,4210,4210,0
20240502,155300,348383800,4210,4210,4210,4210,0
20240502,155200,348383800,4210,4210,4210,4210,0
20240502,155100,348383800,4210,4210,4210,4210,0
20240502,155000,348383800,4210,4210,4210,4210,0
20240502,154900,348383800,4210,4210,4210,4210,0
20240502,154800,348383800,4210,4210,4210,4210,0
20240502,154700,348383800,4210,4210,4210,4210,0
20240502,154600,348383800,4210,4210,4210,4210,1351
20240502,154500,348383800,4210,4210,4210,4210,0
20240502,154400,348383800,4210,4210,4210,4210,0
20240502,154300,348383800,4210,4210,4210,4210,0
20240502,154200,348383800,4210,4210,4210,4210,0
20240502,154100,348383800,4210,4210,4210,4210,0
20240502,154000,348383800,4210,4210,4210,4210,0
20240502,153900,348383800,4210,4210,4210,4210,0
20240502,153800,348383800,4210,4210,4210,4210,0
20240502,153700,348383800,4210,4210,4210,4210,0
20240502,153600,348383800,4210,4210,4210,4210,0
20240502,153500,348383800,4210,4210,4210,4210,0
20240502,153400,348383800,4210,4210,4210,4210,0
20240502,153300,348383800,4210,4210,4210,4210,0
20240502,153200,348383800,4210,4210,4210,4210,0
20240502,153100,348383800,4210,4210,4210,4210,0
20240502,153000,348383800,4210,4210,4210,4210,1351
20240502,152900,342696090,4195,4195,4195,4195,0
20240502,152800,342696090,4195,4195,4195,4195,0
20240502,152700,342696090,4195,4195,4195,4195,0
20240502,152600,342696090,4195,4195,4195,4195,0
20240502,152500,342696090,4195,4195,4195,4195,0
20240502,152400,342696090,4195,4195,4195,4195,0
20240502,152300,342696090,4195,4195,4195,4195,0
20240502,152200,342696090,4195,4195,4195,4195,0
20240502,152100,342696090,4195,4195,4195,4195,0
20240502,152000,342696090,4195,4195,4195,4195,0
20240502,151900,342696090,4195,4200,4200,4195,100
20240502,151800,342276100,4200,4200,4200,4200,150
20240502,151700,341646100,4210,4210,4210,4210,80
20240502,151600,341309300,4200,4200,4200,4200,6
20240502,151500,341284100,4200,4200,4200,4200,0
20240502,151400,341284100,4200,4200,4200,4200,0
20240502,151300,341284100,4200,4220,4225,4200,517
20240502,151200,339112315,4225,4225,4225,4225,6
20240502,151100,339086965,4225,4225,4225,4225,0
20240502,151000,339086965,4225,4225,4225,4225,46
20240502,150900,338892615,4195,4195,4195,4195,0
20240502,150800,338892615,4195,4195,4195,4195,300
20240502,150700,337634115,4185,4185,4185,4185,0
20240502,150600,337634115,4185,4205,4205,4185,800
20240502,150500,334273875,4205,4205,4205,4205,0
20240502,150400,334273875,4205,4200,4205,4200,130
20240502,150300,333727580,4200,4200,4200,4200,78
20240502,150200,333399980,4190,4190,4190,4190,50
20240502,150100,333190480,4190,4190,4190,4190,0
20240502,150000,333190480,4190,4190,4190,4190,0
20240502,145900,333190480,4190,4190,4190,4190,500
20240502,145800,331095480,4190,4190,4190,4190,0
20240502,145700,331095480,4190,4190,4190,4190,0
20240502,145600,331095480,4190,4190,4190,4190,99
20240502,145500,330680670,4205,4205,4205,4205,0
20240502,145400,330680670,4205,4205,4205,4205,0
20240502,145300,330680670,4205,4205,4205,4205,0
20240502,145200,330680670,4205,4205,4205,4205,0
20240502,145100,330680670,4205,4205,4205,4205,0
20240502,145000,330680670,4205,4205,4205,4205,5
20240502,144900,330659645,4200,4200,4200,4200,3
20240502,144800,330647045,4200,4200,4200,4200,1052
20240502,144700,326228645,4185,4190,4190,4185,580
20240502,144600,323799400,4190,4190,4190,4190,0
20240502,144500,323799400,4190,4200,4200,4190,192
20240502,144400,322994000,4200,4200,4200,4200,1
20240502,144300,322989800,4200,4200,4200,4200,0
20240502,144200,322989800,4200,4200,4200,4200,0
20240502,144100,322989800,4200,4200,4200,4200,33
20240502,144000,322851200,4200,4190,4200,4190,633
20240502,143900,320195100,4185,4185,4185,4185,0
20240502,143800,320195100,4185,4185,4185,4185,0
20240502,143700,320195100,4185,4185,4185,4185,0
20240502,143600,320195100,4185,4200,4200,4185,601
20240502,143500,317678065,4200,4200,4200,4200,0
20240502,143400,317678065,4200,4200,4200,4200,0
20240502,143300,317678065,4200,4200,4200,4200,0
20240502,143200,317678065,4200,4200,4200,4200,0
20240502,143100,317678065,4200,4200,4200,4200,1
20240502,143000,317673865,4185,4190,4190,4185,600
20240502,142900,315161515,4190,4195,4195,4190,2000
20240502,142800,306778910,4195,4200,4200,4195,240
20240502,142700,305771705,4200,4200,4200,4200,103
20240502,142600,305339105,4200,4200,4200,4200,153
20240502,142500,304696505,4205,4205,4205,4205,0
20240502,142400,304696505,4205,4205,4205,4205,0
20240502,142300,304696505,4205,4205,4205,4205,0
20240502,142200,304696505,4205,4205,4205,4205,0
20240502,142100,304696505,4205,4205,4205,4205,0
20240502,142000,304696505,4205,4205,4205,4205,0
20240502,141900,304696505,4205,4205,4205,4205,0
20240502,141800,304696505,4205,4205,4205,4205,500
20240502,141700,302594005,4205,4205,4205,4205,54
20240502,141600,302366935,4205,4205,4205,4205,0
20240502,141500,302366935,4205,4205,4205,4205,0
20240502,141400,302366935,4205,4205,4205,4205,0
20240502,141300,302366935,4205,4220,4220,4205,325
20240502,141200,300997310,4220,4220,4220,4220,0
20240502,141100,300997310,4220,4220,4220,4220,0
20240502,141000,300997310,4220,4220,4220,4220,0
20240502,140900,300997310,4220,4220,4220,4220,0
20240502,140800,300997310,4220,4220,4220,4220,0
20240502,140700,300997310,4220,4220,4220,4220,0
20240502,140600,300997310,4220,4220,4220,4220,72
20240502,140500,300693470,4230,4230,4230,4230,1
20240502,140400,300689240,4220,4220,4220,4220,0
20240502,140300,300689240,4220,4220,4220,4220,0
20240502,140200,300689240,4220,4220,4220,4220,0
20240502,140100,300689240,4220,4220,4220,4220,1
20240502,140000,300685020,4220,4220,4220,4220,0
20240502,135900,300685020,4220,4220,4220,4220,0
20240502,135800,300685020,4220,4220,4220,4220,50
20240502,135700,300474020,4220,4220,4220,4220,0
20240502,135600,300474020,4220,4220,4220,4220,0
20240502,135500,300474020,4220,4220,4220,4220,0
20240502,135400,300474020,4220,4235,4240,4220,189
20240502,135300,299676355,4220,4220,4220,4220,0
20240502,135200,299676355,4220,4220,4220,4220,0
20240502,135100,299676355,4220,4220,4220,4220,17
20240502,135000,299604615,4220,4220,4220,4220,17
20240502,134900,299532875,4240,4230,4240,4230,1184
20240502,134800,294520040,4220,4220,4220,4220,0
20240502,134700,294520040,4220,4220,4220,4220,0
20240502,134600,294520040,4220,4220,4220,4220,0
20240502,134500,294520040,4220,4220,4220,4220,0
20240502,134400,294520040,4220,4220,4220,4220,2
20240502,134300,294511600,4220,4220,4220,4220,0
20240502,134200,294511600,4220,4220,4220,4220,0
20240502,134100,294511600,4220,4220,4220,4220,0
20240502,134000,294511600,4220,4220,4220,4220,121
20240502,133900,294000980,4235,4235,4235,4235,400
20240502,133800,292306980,4235,4230,4235,4230,121
20240502,133700,291794795,4235,4235,4235,4235,0
20240502,133600,291794795,4235,4235,4235,4235,0
20240502,133500,291794795,4235,4235,4235,4235,700
20240502,133400,288830295,4230,4230,4230,4230,700
20240502,133300,285869295,4230,4220,4230,4220,84
20240502,133200,285514315,4195,4195,4195,4195,0
20240502,133100,285514315,4195,4195,4195,4195,0
20240502,133000,285514315,4195,4195,4195,4195,1
20240502,132900,285510120,4200,4200,4200,4200,600
20240502,132800,282990120,4200,4200,4200,4200,0
20240502,132700,282990120,4200,4205,4205,4200,965
20240502,132600,278934970,4230,4230,4230,4230,0
20240502,132500,278934970,4230,4230,4230,4230,0
20240502,132400,278934970,4230,4230,4230,4230,0
20240502,132300,278934970,4230,4230,4230,4230,0
20240502,132200,278934970,4230,4230,4230,4230,0
20240502,132100,278934970,4230,4230,4230,4230,114
20240502,132000,278452750,4205,4205,4205,4205,371
20240502,131900,276892695,4205,4205,4205,4205,0
20240502,131800,276892695,4205,4210,4210,4205,918
20240502,131700,273032005,4205,4205,4205,4205,0
20240502,131600,273032005,4205,4210,4210,4205,526
20240502,131500,270819915,4245,4245,4245,4245,997
20240502,131400,266587650,4245,4235,4245,4235,925
20240502,131300,262664510,4240,4225,4240,4225,1150
20240502,131200,257794940,4200,4200,4200,4195,600
20240502,131100,255275940,4225,4225,4225,4225,0
20240502,131000,255275940,4225,4225,4225,4225,0
20240502,130900,255275940,4225,4225,4225,4225,2
20240502,130800,255267490,4225,4200,4225,4200,73
20240502,130700,254960865,4200,4200,4200,4200,0
20240502,130600,254960865,4200,4200,4200,4200,0
20240502,130500,254960865,4200,4200,4200,4200,1
20240502,130400,254956665,4200,4200,4200,4200,0
20240502,130300,254956665,4200,4200,4200,4200,0
20240502,130200,254956665,4200,4200,4200,4200,0
20240502,130100,254956665,4200,4200,4200,4200,0
20240502,130000,254956665,4200,4200,4200,4200,0
20240502,125900,254956665,4200,4200,4200,4200,0
20240502,125800,254956665,4200,4200,4200,4200,0
20240502,125700,254956665,4200,4200,4200,4200,100
20240502,125600,254536665,4200,4200,4200,4200,20
20240502,125500,254452665,4200,4200,4200,4200,233
20240502,125400,253474065,4225,4225,4225,4225,200
20240502,125300,252629065,4225,4225,4225,4225,0
20240502,125200,252629065,4225,4225,4225,4225,0
20240502,125100,252629065,4225,4225,4225,4225,0
20240502,125000,252629065,4225,4225,4225,4225,173
20240502,124900,251898140,4225,4225,4225,4225,1
20240502,124800,251893915,4195,4195,4195,4195,0
20240502,124700,251893915,4195,4195,4195,4195,0
20240502,124600,251893915,4195,4200,4200,4195,10
20240502,124500,251851960,4220,4220,4220,4220,500
20240502,124400,249741960,4220,4220,4220,4220,0
20240502,124300,249741960,4220,4220,4220,4220,2
20240502,124200,249733520,4195,4195,4195,4195,0
20240502,124100,249733520,4195,4200,4200,4195,2
20240502,124000,249725125,4195,4195,4195,4195,0
20240502,123900,249725125,4195,4195,4195,4195,172
20240502,123800,249003585,4195,4195,4195,4195,0
20240502,123700,249003585,4195,4195,4195,4195,4
20240502,123600,248986805,4190,4190,4195,4190,191
20240502,123500,248186165,4195,4195,4195,4195,0
20240502,123400,248186165,4195,4195,4195,4195,0
20240502,123300,248186165,4195,4195,4195,4195,30
20240502,123200,248060315,4195,4195,4195,4195,285
20240502,123100,246864740,4195,4195,4195,4195,0
20240502,123000,246864740,4195,4195,4195,4195,23
20240502,122900,246768255,4225,4225,4225,4225,0
20240502,122800,246768255,4225,4225,4225,4225,0
20240502,122700,246768255,4225,4225,4225,4225,0
20240502,122600,246768255,4225,4225,4225,4225,0
20240502,122500,246768255,4225,4225,4225,4225,0
20240502,122400,246768255,4225,4225,4225,4225,0
20240502,122300,246768255,4225,4225,4225,4225,0
20240502,122200,246768255,4225,4210,4225,4210,170
20240502,122100,246050035,4200,4205,4205,4200,1000
20240502,122000,241849655,4205,4205,4205,4205,0
20240502,121900,241849655,4205,4205,4205,4205,0
20240502,121800,241849655,4205,4205,4205,4205,0
20240502,121700,241849655,4205,4205,4205,4205,0
20240502,121600,241849655,4205,4205,4205,4205,0
20240502,121500,241849655,4205,4205,4205,4205,0
20240502,121400,241849655,4205,4205,4205,4205,0
20240502,121300,241849655,4205,4205,4205,4205,0
20240502,121200,241849655,4205,4205,4205,4205,0
20240502,121100,241849655,4205,4210,4210,4205,96
20240502,121000,241445965,4225,4225,4225,4225,1
20240502,120900,241441740,4215,4215,4215,4215,0
20240502,120800,241441740,4215,4215,4215,4215,1
20240502,120700,241437525,4210,4210,4210,4210,0
20240502,120600,241437525,4210,4210,4210,4210,155
20240502,120500,240784975,4210,4210,4210,4210,0
20240502,120400,240784975,4210,4210,4210,4210,0
20240502,120300,240784975,4210,4210,4210,4210,0
20240502,120200,240784975,4210,4210,4210,4210,100
20240502,120100,240363975,4205,4205,4205,4205,0
20240502,120000,240363975,4205,4205,4205,4205,0
20240502,115900,240363975,4205,4205,4205,4205,0
20240502,115800,240363975,4205,4205,4205,4205,0
20240502,115700,240363975,4205,4205,4205,4205,0
20240502,115600,240363975,4205,4205,4205,4205,0
20240502,115500,240363975,4205,4205,4205,4205,2219
20240502,115400,231033080,4210,4210,4210,4210,1354
20240502,115300,225332740,4210,4215,4215,4210,530
20240502,115200,223100275,4235,4235,4235,4235,0
20240502,115100,223100275,4235,4235,4235,4235,0
20240502,115000,223100275,4235,4235,4235,4235,0
20240502,114900,223100275,4235,4235,4235,4235,0
20240502,114800,223100275,4235,4235,4235,4235,0
20240502,114700,223100275,4235,4235,4235,4235,0
20240502,114600,223100275,4235,4235,4235,4235,0
20240502,114500,223100275,4235,4235,4235,4235,2
20240502,114400,223091805,4235,4235,4235,4235,0
20240502,114300,223091805,4235,4235,4235,4235,0
20240502,114200,223091805,4235,4235,4235,4235,0
20240502,114100,223091805,4235,4235,4235,4235,100
20240502,114000,222668305,4240,4240,4240,4240,0
20240502,113900,222668305,4240,4240,4240,4240,0
20240502,113800,222668305,4240,4240,4240,4240,0
20240502,113700,222668305,4240,4240,4240,4240,0
20240502,113600,222668305,4240,4240,4240,4240,0
20240502,113500,222668305,4240,4220,4240,4220,16
20240502,113400,222600690,4220,4220,4220,4220,2
20240502,113300,222592250,4220,4220,4220,4220,0
20240502,113200,222592250,4220,4220,4220,4220,1
20240502,113100,222588030,4225,4225,4225,4225,1
20240502,113000,222583805,4220,4220,4220,4220,0
20240502,112900,222583805,4220,4220,4220,4220,37
20240502,112800,222427665,4220,4220,4220,4220,0
20240502,112700,222427665,4220,4220,4220,4220,54
20240502,112600,222199785,4220,4220,4220,4220,0
20240502,112500,222199785,4220,4220,4220,4220,0
20240502,112400,222199785,4220,4225,4225,4220,12308
20240502,112300,170236270,4225,4225,4225,4225,59
20240502,112200,169986995,4225,4225,4225,4225,50
20240502,112100,169775745,4230,4230,4230,4230,0
20240502,112000,169775745,4230,4230,4230,4230,0
20240502,111900,169775745,4230,4230,4230,4230,190
20240502,111800,168972045,4230,4230,4230,4230,0
20240502,111700,168972045,4230,4230,4230,4230,0
20240502,111600,168972045,4230,4230,4230,4230,11
20240502,111500,168925515,4230,4230,4230,4230,0
20240502,111400,168925515,4230,4230,4230,4230,0
20240502,111300,168925515,4230,4230,4230,4230,1
20240502,111200,168921285,4230,4230,4230,4230,0
20240502,111100,168921285,4230,4230,4230,4230,0
20240502,111000,168921285,4230,4230,4230,4230,0
20240502,110900,168921285,4230,4230,4230,4230,1
20240502,110800,168917055,4230,4230,4230,4230,15
20240502,110700,168853605,4230,4230,4230,4230,14
20240502,110600,168794385,4245,4245,4245,4245,2
20240502,110500,168785895,4245,4245,4245,4245,120
20240502,110400,168276495,4245,4235,4245,4235,213
20240502,110300,167373840,4225,4225,4225,4225,2
20240502,110200,167365390,4250,4250,4250,4250,1
20240502,110100,167361140,4220,4220,4220,4220,0
20240502,110000,167361140,4220,4220,4220,4220,0
20240502,105900,167361140,4220,4245,4245,4220,70
20240502,105800,167065245,4235,4245,4245,4235,38
20240502,105700,166904215,4250,4250,4250,4250,0
20240502,105600,166904215,4250,4250,4250,4250,2
20240502,105500,166895715,4250,4250,4250,4250,17
20240502,105400,166823465,4235,4235,4235,4235,0
20240502,105300,166823465,4235,4235,4235,4235,0
20240502,105200,166823465,4235,4235,4235,4235,0
20240502,105100,166823465,4235,4235,4235,4235,1
20240502,105000,166819230,4235,4250,4250,4235,131
20240502,104900,166263740,4250,4240,4250,4240,65
20240502,104800,165987510,4240,4240,4240,4240,124
20240502,104700,165461750,4250,4250,4250,4250,0
20240502,104600,165461750,4250,4250,4250,4250,0
20240502,104500,165461750,4250,4240,4250,4240,200
20240502,104400,164612710,4235,4235,4235,4235,0
20240502,104300,164612710,4235,4235,4235,4235,46
20240502,104200,164417900,4230,4230,4230,4230,1
20240502,104100,164413670,4230,4230,4230,4230,0
20240502,104000,164413670,4230,4230,4230,4230,20
20240502,103900,164329070,4230,4230,4230,4230,228
20240502,103800,163364630,4230,4230,4230,4230,6
20240502,103700,163339250,4230,4230,4230,4230,0
20240502,103600,163339250,4230,4230,4230,4230,46
20240502,103500,163144670,4220,4220,4220,4220,1
20240502,103400,163140450,4220,4220,4220,4220,0
20240502,103300,163140450,4220,4220,4220,4220,0
20240502,103200,163140450,4220,4220,4220,4220,0
20240502,103100,163140450,4220,4220,4220,4220,27
20240502,103000,163026510,4215,4215,4215,4215,0
20240502,102900,163026510,4215,4215,4215,4215,0
20240502,102800,163026510,4215,4220,4240,4215,638
20240502,102700,160326615,4215,4215,4215,4215,567
20240502,102600,157936710,4215,4215,4215,4215,118
20240502,102500,157439340,4235,4235,4235,4235,146
20240502,102400,156821030,4235,4235,4235,4235,23
20240502,102300,156723625,4220,4220,4220,4220,2055
20240502,102200,148051525,4225,4225,4225,4225,154
20240502,102100,147400875,4240,4240,4240,4240,0
20240502,102000,147400875,4240,4240,4240,4240,0
20240502,101900,147400875,4240,4240,4240,4240,0
20240502,101800,147400875,4240,4240,4240,4240,40
20240502,101700,147231275,4240,4240,4240,4240,400
20240502,101600,145535275,4240,4240,4240,4240,0
20240502,101500,145535275,4240,4240,4240,4240,0
20240502,101400,145535275,4240,4240,4240,4240,0
20240502,101300,145535275,4240,4240,4240,4240,600
20240502,101200,142991275,4250,4250,4250,4250,510
20240502,101100,140823775,4250,4250,4250,4250,0
20240502,101000,140823775,4250,4250,4250,4250,0
20240502,100900,140823775,4250,4250,4255,4250,608
20240502,100800,138239740,4250,4240,4250,4240,289
20240502,100700,137014325,4240,4240,4240,4240,0
20240502,100600,137014325,4240,4235,4240,4235,401
20240502,100500,135314740,4240,4240,4240,4240,0
20240502,100400,135314740,4240,4240,4240,4240,0
20240502,100300,135314740,4240,4240,4240,4240,0
20240502,100200,135314740,4240,4240,4240,4240,375
20240502,100100,133724740,4250,4250,4250,4250,87
20240502,100000,133354990,4255,4250,4255,4250,1402
20240502,095900,127394995,4250,4240,4250,4240,2030
20240502,095800,118771880,4240,4240,4240,4240,0
20240502,095700,118771880,4240,4235,4245,4235,1966
20240502,095600,110433210,4230,4230,4235,4215,3861
20240502,095500,94082955,4230,4230,4230,4230,0
20240502,095400,94082955,4230,4215,4230,4215,64
20240502,095300,93812310,4220,4220,4220,4220,0
20240502,095200,93812310,4220,4220,4220,4220,100
20240502,095100,93390310,4215,4215,4215,4215,9
20240502,095000,93352375,4215,4210,4215,4210,105
20240502,094900,92910300,4235,4215,4235,4215,1010
20240502,094800,88638785,4210,4210,4210,4210,256
20240502,094700,87561025,4205,4205,4205,4205,208
20240502,094600,86686385,4200,4190,4200,4190,617
20240502,094500,84095605,4190,4190,4190,4190,350
20240502,094400,82629105,4185,4185,4185,4185,0
20240502,094300,82629105,4185,4190,4190,4185,4501
20240502,094200,63782055,4190,4190,4190,4190,0
20240502,094100,63782055,4190,4190,4190,4190,0
20240502,094000,63782055,4190,4190,4190,4190,0
20240502,093900,63782055,4190,4195,4195,4190,673
20240502,093800,60960410,4195,4195,4195,4195,231
20240502,093700,59991365,4210,4200,4210,4200,209
20240502,093600,59111975,4200,4200,4200,4200,0
20240502,093500,59111975,4200,4200,4200,4200,0
20240502,093400,59111975,4200,4200,4200,4200,0
20240502,093300,59111975,4200,4200,4200,4200,0
20240502,093200,59111975,4200,4200,4200,4200,1000
20240502,093100,54911975,4195,4195,4195,4195,0
20240502,093000,54911975,4195,4195,4195,4195,1000
20240502,092900,50716975,4195,4190,4195,4190,4
20240502,092800,50700210,4190,4200,4200,4190,327
20240502,092700,49328535,4200,4200,4200,4200,0
20240502,092600,49328535,4200,4200,4200,4200,119
20240502,092500,48828735,4220,4220,4220,4220,10
20240502,092400,48786535,4220,4220,4220,4220,20
20240502,092300,48702135,4225,4225,4225,4225,2
20240502,092200,48693685,4225,4195,4225,4195,21
20240502,092100,48605560,4225,4200,4225,4200,710
20240502,092000,45607220,4205,4200,4205,4200,1279
20240502,091900,40229980,4200,4190,4200,4190,1798
20240502,091800,32686020,4180,4180,4180,4180,637
20240502,091700,30023360,4180,4180,4180,4180,2
20240502,091600,30015000,4180,4180,4180,4180,170
20240502,091500,29304400,4180,4175,4180,4170,642
20240502,091400,26625975,4180,4190,4190,4180,1385
20240502,091300,20828080,4190,4190,4190,4190,0
20240502,091200,20828080,4190,4190,4190,4190,224
20240502,091100,19889520,4190,4195,4195,4190,135
20240502,091000,19323845,4195,4195,4195,4195,265
20240502,090900,18212170,4195,4195,4195,4195,5
20240502,090800,18191195,4200,4200,4200,4200,47
20240502,090700,17993795,4170,4170,4170,4170,80
20240502,090600,17660195,4200,4200,4200,4200,43
20240502,090500,17479595,4200,4200,4200,4200,0
20240502,090400,17479595,4200,4190,4200,4190,534
20240502,090300,15237475,4195,4200,4200,4165,2776
20240502,090200,3658605,4200,4200,4200,4200,0
20240502,090100,3658605,4200,4175,4200,4170,134
20240502,090000,3098785,4175,4170,4175,4170,743