KissMeData/025320/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,190900,33701069880,9280,9280,9280,9280,48196
20240502,190800,33701069880,9280,9280,9280,9280,0
20240502,190700,33701069880,9280,9280,9280,9280,0
20240502,190600,33701069880,9280,9280,9280,9280,0
20240502,190500,33701069880,9280,9280,9280,9280,0
20240502,190400,33701069880,9280,9280,9280,9280,0
20240502,190300,33701069880,9280,9280,9280,9280,0
20240502,190200,33701069880,9280,9280,9280,9280,0
20240502,190100,33701069880,9280,9280,9280,9280,0
20240502,190000,33701069880,9280,9280,9280,9280,0
20240502,185900,33701069880,9280,9280,9280,9280,0
20240502,185800,33701069880,9280,9280,9280,9280,0
20240502,185700,33701069880,9280,9280,9280,9280,0
20240502,185600,33701069880,9280,9280,9280,9280,0
20240502,185500,33701069880,9280,9280,9280,9280,0
20240502,185400,33701069880,9280,9280,9280,9280,0
20240502,185300,33701069880,9280,9280,9280,9280,0
20240502,185200,33701069880,9280,9280,9280,9280,0
20240502,185100,33701069880,9280,9280,9280,9280,0
20240502,185000,33701069880,9280,9280,9280,9280,0
20240502,184900,33701069880,9280,9280,9280,9280,0
20240502,184800,33701069880,9280,9280,9280,9280,0
20240502,184700,33701069880,9280,9280,9280,9280,0
20240502,184600,33701069880,9280,9280,9280,9280,0
20240502,184500,33701069880,9280,9280,9280,9280,0
20240502,184400,33701069880,9280,9280,9280,9280,0
20240502,184300,33701069880,9280,9280,9280,9280,0
20240502,184200,33701069880,9280,9280,9280,9280,0
20240502,184100,33701069880,9280,9280,9280,9280,0
20240502,184000,33701069880,9280,9280,9280,9280,0
20240502,183900,33701069880,9280,9280,9280,9280,48196
20240502,183800,33701069880,9280,9280,9280,9280,0
20240502,183700,33701069880,9280,9280,9280,9280,0
20240502,183600,33701069880,9280,9280,9280,9280,0
20240502,183500,33701069880,9280,9280,9280,9280,0
20240502,183400,33701069880,9280,9280,9280,9280,0
20240502,183300,33701069880,9280,9280,9280,9280,0
20240502,183200,33701069880,9280,9280,9280,9280,0
20240502,183100,33701069880,9280,9280,9280,9280,0
20240502,183000,33701069880,9280,9280,9280,9280,0
20240502,182900,33701069880,9280,9280,9280,9280,0
20240502,182800,33701069880,9280,9280,9280,9280,0
20240502,182700,33701069880,9280,9280,9280,9280,0
20240502,182600,33701069880,9280,9280,9280,9280,0
20240502,182500,33701069880,9280,9280,9280,9280,0
20240502,182400,33701069880,9280,9280,9280,9280,0
20240502,182300,33701069880,9280,9280,9280,9280,0
20240502,182200,33701069880,9280,9280,9280,9280,0
20240502,182100,33701069880,9280,9280,9280,9280,0
20240502,182000,33701069880,9280,9280,9280,9280,0
20240502,181900,33701069880,9280,9280,9280,9280,0
20240502,181800,33701069880,9280,9280,9280,9280,0
20240502,181700,33701069880,9280,9280,9280,9280,0
20240502,181600,33701069880,9280,9280,9280,9280,0
20240502,181500,33701069880,9280,9280,9280,9280,0
20240502,181400,33701069880,9280,9280,9280,9280,0
20240502,181300,33701069880,9280,9280,9280,9280,0
20240502,181200,33701069880,9280,9280,9280,9280,0
20240502,181100,33701069880,9280,9280,9280,9280,0
20240502,181000,33701069880,9280,9280,9280,9280,0
20240502,180900,33701069880,9280,9280,9280,9280,48196
20240502,180800,33701069880,9280,9280,9280,9280,0
20240502,180700,33701069880,9280,9280,9280,9280,0
20240502,180600,33701069880,9280,9280,9280,9280,0
20240502,180500,33701069880,9280,9280,9280,9280,0
20240502,180400,33701069880,9280,9280,9280,9280,0
20240502,180300,33701069880,9280,9280,9280,9280,0
20240502,180200,33701069880,9280,9280,9280,9280,0
20240502,180100,33701069880,9280,9280,9280,9280,0
20240502,180000,33701069880,9280,9280,9280,9280,0
20240502,175900,33701069880,9280,9280,9280,9280,0
20240502,175800,33701069880,9280,9280,9280,9280,0
20240502,175700,33701069880,9280,9280,9280,9280,0
20240502,175600,33701069880,9280,9280,9280,9280,0
20240502,175500,33701069880,9280,9280,9280,9280,0
20240502,175400,33701069880,9280,9280,9280,9280,0
20240502,175300,33701069880,9280,9280,9280,9280,0
20240502,175200,33701069880,9280,9280,9280,9280,0
20240502,175100,33701069880,9280,9280,9280,9280,0
20240502,175000,33701069880,9280,9280,9280,9280,0
20240502,174900,33701069880,9280,9280,9280,9280,0
20240502,174800,33701069880,9280,9280,9280,9280,0
20240502,174700,33701069880,9280,9280,9280,9280,0
20240502,174600,33701069880,9280,9280,9280,9280,0
20240502,174500,33701069880,9280,9280,9280,9280,0
20240502,174400,33701069880,9280,9280,9280,9280,0
20240502,174300,33701069880,9280,9280,9280,9280,0
20240502,174200,33701069880,9280,9280,9280,9280,0
20240502,174100,33701069880,9280,9280,9280,9280,0
20240502,174000,33701069880,9280,9280,9280,9280,0
20240502,173900,33701069880,9280,9280,9280,9280,48196
20240502,173800,33701069880,9280,9280,9280,9280,0
20240502,173700,33701069880,9280,9280,9280,9280,0
20240502,173600,33701069880,9280,9280,9280,9280,0
20240502,173500,33701069880,9280,9280,9280,9280,0
20240502,173400,33701069880,9280,9280,9280,9280,0
20240502,173300,33701069880,9280,9280,9280,9280,0
20240502,173200,33701069880,9280,9280,9280,9280,0
20240502,173100,33701069880,9280,9280,9280,9280,0
20240502,173000,33701069880,9280,9280,9280,9280,0
20240502,172900,33701069880,9280,9280,9280,9280,0
20240502,172800,33701069880,9280,9280,9280,9280,0
20240502,172700,33701069880,9280,9280,9280,9280,0
20240502,172600,33701069880,9280,9280,9280,9280,0
20240502,172500,33701069880,9280,9280,9280,9280,0
20240502,172400,33701069880,9280,9280,9280,9280,0
20240502,172300,33701069880,9280,9280,9280,9280,0
20240502,172200,33701069880,9280,9280,9280,9280,0
20240502,172100,33701069880,9280,9280,9280,9280,0
20240502,172000,33701069880,9280,9280,9280,9280,0
20240502,171900,33701069880,9280,9280,9280,9280,0
20240502,171800,33701069880,9280,9280,9280,9280,0
20240502,171700,33701069880,9280,9280,9280,9280,0
20240502,171600,33701069880,9280,9280,9280,9280,0
20240502,171500,33701069880,9280,9280,9280,9280,0
20240502,171400,33701069880,9280,9280,9280,9280,0
20240502,171300,33701069880,9280,9280,9280,9280,0
20240502,171200,33701069880,9280,9280,9280,9280,0
20240502,171100,33701069880,9280,9280,9280,9280,0
20240502,171000,33701069880,9280,9280,9280,9280,0
20240502,170900,33701069880,9280,9280,9280,9280,48196
20240502,170800,33701069880,9280,9280,9280,9280,0
20240502,170700,33701069880,9280,9280,9280,9280,0
20240502,170600,33701069880,9280,9280,9280,9280,0
20240502,170500,33701069880,9280,9280,9280,9280,0
20240502,170400,33701069880,9280,9280,9280,9280,0
20240502,170300,33701069880,9280,9280,9280,9280,0
20240502,170200,33701069880,9280,9280,9280,9280,0
20240502,170100,33701069880,9280,9280,9280,9280,0
20240502,170000,33701069880,9280,9280,9280,9280,0
20240502,165900,33701069880,9280,9280,9280,9280,0
20240502,165800,33701069880,9280,9280,9280,9280,0
20240502,165700,33701069880,9280,9280,9280,9280,0
20240502,165600,33701069880,9280,9280,9280,9280,0
20240502,165500,33701069880,9280,9280,9280,9280,0
20240502,165400,33701069880,9280,9280,9280,9280,0
20240502,165300,33701069880,9280,9280,9280,9280,0
20240502,165200,33701069880,9280,9280,9280,9280,0
20240502,165100,33701069880,9280,9280,9280,9280,0
20240502,165000,33701069880,9280,9280,9280,9280,0
20240502,164900,33701069880,9280,9280,9280,9280,0
20240502,164800,33701069880,9280,9280,9280,9280,0
20240502,164700,33701069880,9280,9280,9280,9280,0
20240502,164600,33701069880,9280,9280,9280,9280,0
20240502,164500,33701069880,9280,9280,9280,9280,0
20240502,164400,33701069880,9280,9280,9280,9280,0
20240502,164300,33701069880,9280,9280,9280,9280,0
20240502,164200,33701069880,9280,9280,9280,9280,0
20240502,164100,33701069880,9280,9280,9280,9280,0
20240502,164000,33701069880,9280,9280,9280,9280,0
20240502,163900,33701069880,9280,9280,9280,9280,48196
20240502,163800,33701069880,9280,9280,9280,9280,0
20240502,163700,33701069880,9280,9280,9280,9280,0
20240502,163600,33701069880,9280,9280,9280,9280,0
20240502,163500,33701069880,9280,9280,9280,9280,0
20240502,163400,33701069880,9280,9280,9280,9280,0
20240502,163300,33701069880,9280,9280,9280,9280,0
20240502,163200,33701069880,9280,9280,9280,9280,0
20240502,163100,33701069880,9280,9280,9280,9280,0
20240502,163000,33701069880,9280,9280,9280,9280,0
20240502,162900,33701069880,9280,9280,9280,9280,0
20240502,162800,33701069880,9280,9280,9280,9280,0
20240502,162700,33701069880,9280,9280,9280,9280,0
20240502,162600,33701069880,9280,9280,9280,9280,0
20240502,162500,33701069880,9280,9280,9280,9280,0
20240502,162400,33701069880,9280,9280,9280,9280,0
20240502,162300,33701069880,9280,9280,9280,9280,0
20240502,162200,33701069880,9280,9280,9280,9280,0
20240502,162100,33701069880,9280,9280,9280,9280,0
20240502,162000,33701069880,9280,9280,9280,9280,0
20240502,161900,33701069880,9280,9280,9280,9280,0
20240502,161800,33701069880,9280,9280,9280,9280,0
20240502,161700,33701069880,9280,9280,9280,9280,0
20240502,161600,33701069880,9280,9280,9280,9280,0
20240502,161500,33701069880,9280,9280,9280,9280,0
20240502,161400,33701069880,9280,9280,9280,9280,0
20240502,161300,33701069880,9280,9280,9280,9280,0
20240502,161200,33701069880,9280,9280,9280,9280,0
20240502,161100,33701069880,9280,9280,9280,9280,0
20240502,161000,33701069880,9280,9280,9280,9280,0
20240502,160900,33701069880,9280,9280,9280,9280,48196
20240502,160800,33701069880,9280,9280,9280,9280,0
20240502,160700,33701069880,9280,9280,9280,9280,0
20240502,160600,33701069880,9280,9280,9280,9280,0
20240502,160500,33701069880,9280,9280,9280,9280,0
20240502,160400,33701069880,9280,9280,9280,9280,0
20240502,160300,33701069880,9280,9280,9280,9280,0
20240502,160200,33701069880,9280,9280,9280,9280,0
20240502,160100,33701069880,9280,9280,9280,9280,0
20240502,160000,33701069880,9280,9280,9280,9280,0
20240502,155900,33701069880,9280,9280,9280,9280,0
20240502,155800,33701069880,9280,9280,9280,9280,0
20240502,155700,33701069880,9280,9280,9280,9280,0
20240502,155600,33701069880,9280,9280,9280,9280,0
20240502,155500,33701069880,9280,9280,9280,9280,0
20240502,155400,33701069880,9280,9280,9280,9280,0
20240502,155300,33701069880,9280,9280,9280,9280,0
20240502,155200,33701069880,9280,9280,9280,9280,0
20240502,155100,33701069880,9280,9280,9280,9280,0
20240502,155000,33701069880,9280,9280,9280,9280,0
20240502,154900,33701069880,9280,9280,9280,9280,0
20240502,154800,33701069880,9280,9280,9280,9280,0
20240502,154700,33701069880,9280,9280,9280,9280,0
20240502,154600,33701069880,9280,9280,9280,9280,0
20240502,154500,33701069880,9280,9280,9280,9280,0
20240502,154400,33701069880,9280,9280,9280,9280,0
20240502,154300,33701069880,9280,9280,9280,9280,0
20240502,154200,33701069880,9280,9280,9280,9280,0
20240502,154100,33701069880,9280,9280,9280,9280,0
20240502,154000,33701069880,9280,9280,9280,9280,0
20240502,153900,33701069880,9280,9280,9280,9280,48196
20240502,153800,33701069880,9280,9280,9280,9280,0
20240502,153700,33701069880,9280,9280,9280,9280,0
20240502,153600,33701069880,9280,9280,9280,9280,0
20240502,153500,33701069880,9280,9280,9280,9280,0
20240502,153400,33701069880,9280,9280,9280,9280,0
20240502,153300,33701069880,9280,9280,9280,9280,0
20240502,153200,33701069880,9280,9280,9280,9280,0
20240502,153100,33701069880,9280,9280,9280,9280,0
20240502,153000,33701069880,9280,9280,9280,9280,48196
20240502,152900,33253811000,9280,9280,9280,9280,0
20240502,152800,33253811000,9280,9280,9280,9280,0
20240502,152700,33253811000,9280,9280,9280,9280,0
20240502,152600,33253811000,9280,9280,9280,9280,0
20240502,152500,33253811000,9280,9280,9280,9280,0
20240502,152400,33253811000,9280,9280,9280,9280,0
20240502,152300,33253811000,9280,9280,9280,9280,0
20240502,152200,33253811000,9280,9280,9280,9280,0
20240502,152100,33253811000,9280,9280,9280,9280,0
20240502,152000,33253811000,9280,9280,9280,9280,0
20240502,151900,33253811000,9280,9290,9290,9270,8434
20240502,151800,33175573200,9290,9290,9300,9280,5809
20240502,151700,33121618480,9290,9300,9310,9270,15179
20240502,151600,32980622120,9300,9300,9310,9290,22215
20240502,151500,32773998200,9300,9310,9310,9300,8848
20240502,151400,32691675390,9310,9320,9320,9300,9214
20240502,151300,32605921900,9320,9330,9330,9310,6973
20240502,151200,32540937510,9330,9330,9330,9320,1827
20240502,151100,32523908140,9330,9330,9330,9320,3990
20240502,151000,32486687860,9320,9340,9340,9310,8469
20240502,150900,32407715230,9330,9320,9350,9310,5374
20240502,150800,32357589180,9320,9310,9340,9300,13147
20240502,150700,32235050470,9310,9300,9310,9300,2218
20240502,150600,32214417950,9300,9290,9300,9290,2703
20240502,150500,32189282810,9290,9300,9300,9290,1605
20240502,150400,32174370210,9300,9300,9310,9290,1394
20240502,150300,32161407660,9290,9310,9330,9290,10309
20240502,150200,32065461440,9310,9310,9310,9300,1440
20240502,150100,32052064710,9310,9300,9310,9290,4878
20240502,150000,32006691430,9290,9300,9300,9290,1115
20240502,145900,31996328860,9290,9300,9300,9290,896
20240502,145800,31988004200,9290,9280,9300,9280,9565
20240502,145700,31899145250,9280,9280,9290,9280,2305
20240502,145600,31877742470,9290,9280,9300,9280,10880
20240502,145500,31776642540,9280,9270,9280,9270,1281
20240502,145400,31764765040,9280,9280,9280,9270,3295
20240502,145300,31734188390,9280,9280,9290,9270,1561
20240502,145200,31719699290,9280,9290,9290,9270,10081
20240502,145100,31626174670,9290,9290,9300,9280,2910
20240502,145000,31599146560,9290,9300,9310,9280,2813
20240502,144900,31573002400,9300,9300,9300,9290,1425
20240502,144800,31559758380,9300,9290,9310,9290,3855
20240502,144700,31523926950,9300,9280,9300,9270,2179
20240502,144600,31503685870,9280,9270,9290,9260,7101
20240502,144500,31437834370,9270,9270,9280,9270,3285
20240502,144400,31407382260,9270,9280,9280,9270,5830
20240502,144300,31353326320,9280,9290,9290,9270,3059
20240502,144200,31324940350,9280,9290,9290,9280,3516
20240502,144100,31292309340,9280,9300,9300,9280,6711
20240502,144000,31229975430,9300,9290,9300,9290,2075
20240502,143900,31210695080,9290,9300,9300,9290,6173
20240502,143800,31153328830,9310,9300,9310,9290,4921
20240502,143700,31107578130,9300,9310,9310,9290,8826
20240502,143600,31025498570,9310,9300,9310,9300,551
20240502,143500,31020373260,9300,9290,9300,9270,18762
20240502,143400,30846148730,9290,9290,9290,9280,5326
20240502,143300,30796680200,9290,9300,9300,9290,1771
20240502,143200,30780225100,9300,9300,9300,9290,2073
20240502,143100,30760965580,9300,9300,9300,9290,1620
20240502,143000,30745899910,9300,9290,9300,9270,16994
20240502,142900,30588195710,9290,9290,9300,9280,7296
20240502,142800,30520439850,9300,9310,9310,9290,3644
20240502,142700,30486558090,9310,9300,9310,9290,16040
20240502,142600,30337364410,9300,9310,9310,9290,14647
20240502,142500,30201180580,9310,9320,9320,9300,27015
20240502,142400,29949820020,9310,9360,9370,9310,19694
20240502,142300,29766084110,9370,9360,9370,9350,10732
20240502,142200,29665698040,9360,9370,9380,9360,4203
20240502,142100,29626329360,9370,9350,9370,9350,7512
20240502,142000,29556026440,9350,9350,9360,9340,2872
20240502,141900,29529171170,9340,9360,9360,9340,8990
20240502,141800,29445110590,9360,9380,9390,9360,5821
20240502,141700,29390568850,9390,9380,9390,9360,14710
20240502,141600,29252712180,9380,9380,9390,9380,4285
20240502,141500,29212516480,9380,9380,9390,9370,8441
20240502,141400,29133336310,9390,9400,9400,9380,10404
20240502,141300,29035686280,9400,9390,9400,9390,3587
20240502,141200,29001994740,9390,9400,9430,9390,14203
20240502,141100,28868397600,9400,9370,9400,9350,33607
20240502,141000,28553321770,9370,9400,9410,9370,23773
20240502,140900,28329995750,9390,9390,9400,9380,8938
20240502,140800,28246065800,9390,9390,9400,9380,19459
20240502,140700,28063399870,9390,9420,9430,9390,20011
20240502,140600,27875060580,9430,9420,9460,9410,34609
20240502,140500,27548498640,9420,9400,9430,9380,30384
20240502,140400,27262935460,9400,9440,9450,9400,59354
20240502,140300,26703089740,9440,9460,9470,9420,66384
20240502,140200,26076155410,9460,9330,9480,9320,254077
20240502,140100,23684279450,9330,9340,9340,9320,9860
20240502,140000,23592255140,9340,9320,9340,9310,28222
20240502,135900,23328905370,9320,9290,9320,9290,25172
20240502,135800,23094726600,9290,9290,9290,9280,4534
20240502,135700,23052611490,9290,9280,9290,9260,5725
20240502,135600,22999506210,9280,9250,9290,9250,4312
20240502,135500,22959530540,9260,9250,9260,9240,3097
20240502,135400,22930876770,9250,9250,9260,9250,2998
20240502,135300,22903145260,9250,9250,9250,9250,965
20240502,135200,22894219010,9250,9250,9250,9250,2205
20240502,135100,22873822760,9250,9250,9260,9250,787
20240502,135000,22866542710,9250,9250,9260,9250,2153
20240502,134900,22846616970,9260,9250,9260,9250,863
20240502,134800,22838634120,9250,9250,9250,9240,237
20240502,134700,22836443080,9250,9240,9250,9240,77
20240502,134600,22835731080,9240,9260,9260,9240,10131
20240502,134500,22741940510,9270,9260,9270,9250,3015
20240502,134400,22714017630,9260,9260,9270,9250,1215
20240502,134300,22702772370,9260,9260,9270,9250,846
20240502,134200,22694939830,9260,9270,9280,9250,1872
20240502,134100,22677593640,9270,9260,9280,9250,9152
20240502,134000,22592789650,9270,9290,9290,9260,18678
20240502,133900,22419549360,9280,9260,9290,9260,13189
20240502,133800,22297265750,9260,9250,9260,9250,952
20240502,133700,22288458540,9260,9250,9260,9250,382
20240502,133600,22284924590,9250,9260,9260,9250,918
20240502,133500,22276431870,9250,9250,9250,9240,2788
20240502,133400,22250667180,9250,9260,9260,9240,664
20240502,133300,22244524890,9260,9260,9260,9250,125
20240502,133200,22243368010,9260,9240,9260,9240,2687
20240502,133100,22218518360,9240,9240,9250,9240,435
20240502,133000,22214498950,9240,9240,9250,9230,2030
20240502,132900,22195739930,9240,9240,9240,9230,515
20240502,132800,22190986360,9230,9230,9240,9230,711
20240502,132700,22184418460,9230,9230,9240,9230,1125
20240502,132600,22174025010,9230,9220,9240,9220,2842
20240502,132500,22147805680,9220,9230,9230,9220,4407
20240502,132400,22107171380,9230,9240,9240,9220,16500
20240502,132300,21954876320,9240,9240,9240,9230,1920
20240502,132200,21937148630,9230,9250,9250,9230,887
20240502,132100,21928952180,9250,9260,9260,9230,628
20240502,132000,21923146200,9250,9250,9260,9230,954
20240502,131900,21914321030,9230,9230,9250,9230,3901
20240502,131800,21878289990,9230,9230,9250,9220,870
20240502,131700,21870261420,9230,9220,9230,9220,1610
20240502,131600,21855411890,9220,9240,9250,9220,8896
20240502,131500,21773346100,9240,9250,9250,9240,664
20240502,131400,21767210520,9250,9250,9250,9250,667
20240502,131300,21761040770,9250,9260,9260,9250,1287
20240502,131200,21749130790,9270,9270,9270,9260,477
20240502,131100,21744711950,9270,9270,9270,9260,1107
20240502,131000,21734460080,9260,9250,9260,9250,3882
20240502,130900,21698546120,9250,9240,9250,9230,968
20240502,130800,21689597290,9240,9230,9240,9230,1166
20240502,130700,21678826430,9230,9240,9240,9230,48
20240502,130600,21678383220,9240,9230,9240,9230,423
20240502,130500,21674478370,9230,9230,9230,9230,1222
20240502,130400,21663199310,9230,9240,9240,9230,244
20240502,130300,21660945660,9250,9240,9250,9240,1568
20240502,130200,21646457010,9250,9250,9250,9250,891
20240502,130100,21638215260,9250,9240,9270,9240,1543
20240502,130000,21623931550,9250,9250,9250,9220,4775
20240502,125900,21579866340,9240,9230,9260,9230,1054
20240502,125800,21570127090,9230,9240,9250,9230,4161
20240502,125700,21531701300,9240,9260,9270,9240,3789
20240502,125600,21496651490,9250,9290,9290,9240,70995
20240502,125500,20837880730,9280,9280,9300,9280,6484
20240502,125400,20777645150,9280,9280,9300,9280,5603
20240502,125300,20725595430,9280,9290,9300,9260,12224
20240502,125200,20612150660,9300,9270,9310,9270,39316
20240502,125100,20246832750,9270,9220,9270,9220,44766
20240502,125000,19832906070,9220,9220,9230,9220,2754
20240502,124900,19807513630,9220,9220,9220,9220,262
20240502,124800,19805097990,9220,9220,9230,9220,594
20240502,124700,19799618830,9210,9230,9230,9210,1596
20240502,124600,19784914340,9220,9220,9220,9210,3244
20240502,124500,19755010410,9220,9220,9220,9220,321
20240502,124400,19752050790,9220,9230,9230,9220,336
20240502,124300,19748951960,9210,9230,9230,9210,190
20240502,124200,19747201860,9230,9220,9230,9220,1518
20240502,124100,19733199020,9220,9220,9220,9220,629
20240502,124000,19727399640,9220,9220,9230,9220,1192
20240502,123900,19716403980,9220,9220,9220,9210,418
20240502,123800,19712550030,9220,9210,9220,9200,2674
20240502,123700,19687906530,9220,9240,9240,9200,6988
20240502,123600,19623534430,9250,9250,9260,9240,1328
20240502,123500,19611250440,9250,9250,9250,9240,4585
20240502,123400,19568841330,9240,9230,9250,9230,2165
20240502,123300,19548839150,9240,9240,9240,9230,3157
20240502,123200,19519675280,9240,9240,9240,9230,1858
20240502,123100,19502518660,9240,9230,9250,9230,3648
20240502,123000,19468812270,9240,9220,9240,9220,5764
20240502,122900,19415614860,9220,9220,9220,9210,850
20240502,122800,19407778020,9210,9220,9220,9210,1662
20240502,122700,19392455420,9210,9210,9220,9210,463
20240502,122600,19388190690,9220,9220,9220,9220,556
20240502,122500,19383064370,9220,9210,9230,9210,3436
20240502,122400,19351389440,9210,9200,9210,9200,1021
20240502,122300,19341986130,9200,9200,9210,9200,106
20240502,122200,19341010510,9200,9200,9200,9180,2021
20240502,122100,19322432220,9200,9200,9210,9190,1660
20240502,122000,19307153390,9200,9220,9230,9200,4853
20240502,121900,19262429340,9230,9230,9230,9220,992
20240502,121800,19253281840,9230,9230,9240,9230,85
20240502,121700,19252497190,9240,9220,9240,9210,4267
20240502,121600,19213118160,9220,9210,9220,9210,405
20240502,121500,19209384270,9210,9220,9230,9210,4221
20240502,121400,19170453270,9210,9210,9210,9210,466
20240502,121300,19166161410,9210,9210,9210,9210,5543
20240502,121200,19115110380,9210,9200,9210,9200,10412
20240502,121100,19019316460,9200,9210,9210,9200,882
20240502,121000,19011197630,9210,9210,9210,9200,2252
20240502,120900,18990474930,9210,9210,9220,9200,3068
20240502,120800,18962206740,9210,9210,9220,9210,530
20240502,120700,18957320370,9210,9210,9210,9210,441
20240502,120600,18953258760,9210,9210,9210,9210,2016
20240502,120500,18934691400,9210,9200,9210,9200,3830
20240502,120400,18899453870,9200,9200,9210,9200,2836
20240502,120300,18873357660,9210,9200,9210,9200,574
20240502,120200,18868076550,9210,9210,9210,9200,705
20240502,120100,18861589520,9210,9210,9210,9210,1488
20240502,120000,18847885040,9200,9200,9210,9200,539
20240502,115900,18842926090,9210,9200,9210,9190,1860
20240502,115800,18825814070,9200,9170,9200,9170,1652
20240502,115700,18810664370,9170,9190,9190,9160,8796
20240502,115600,18729972050,9190,9210,9220,9190,2756
20240502,115500,18704595270,9220,9220,9220,9210,7
20240502,115400,18704530760,9220,9190,9220,9190,2308
20240502,115300,18683290390,9190,9190,9200,9190,2220
20240502,115200,18662887970,9190,9200,9200,9190,2996
20240502,115100,18635325270,9210,9200,9210,9200,269
20240502,115000,18632849950,9210,9210,9210,9210,1029
20240502,114900,18623372860,9220,9210,9220,9210,1463
20240502,114800,18609898000,9210,9230,9230,9210,4226
20240502,114700,18570938320,9230,9240,9240,9230,602
20240502,114600,18565381690,9240,9230,9240,9230,12788
20240502,114500,18447221850,9240,9230,9240,9220,5485
20240502,114400,18396598360,9220,9230,9230,9220,189
20240502,114300,18394855390,9230,9220,9230,9220,151
20240502,114200,18393461820,9220,9230,9230,9220,263
20240502,114100,18391035820,9230,9230,9230,9220,322
20240502,114000,18388065810,9230,9210,9230,9200,4871
20240502,113900,18343185450,9210,9210,9220,9200,1042
20240502,113800,18333584380,9220,9200,9220,9200,3811
20240502,113700,18298485450,9200,9210,9210,9200,1821
20240502,113600,18281715230,9210,9200,9210,9200,4376
20240502,113500,18241453400,9200,9210,9210,9190,20978
20240502,113400,18048261060,9210,9220,9220,9210,3544
20240502,113300,18015617860,9210,9210,9210,9210,1205
20240502,113200,18004519810,9210,9220,9220,9210,1015
20240502,113100,17995163740,9210,9200,9220,9200,4457
20240502,113000,17954114420,9210,9200,9210,9200,1282
20240502,112900,17942318900,9210,9220,9220,9200,1457
20240502,112800,17928907790,9220,9220,9220,9210,4814
20240502,112700,17884526780,9220,9230,9230,9220,897
20240502,112600,17876247580,9220,9210,9230,9210,4708
20240502,112500,17832861000,9200,9200,9200,9190,1414
20240502,112400,17819859240,9200,9220,9220,9200,4963
20240502,112300,17774158350,9230,9220,9230,9220,645
20240502,112200,17768210450,9220,9230,9230,9220,1271
20240502,112100,17756481550,9230,9220,9230,9220,243
20240502,112000,17754240690,9210,9200,9220,9200,6385
20240502,111900,17695423500,9200,9210,9210,9200,234
20240502,111800,17693269270,9200,9230,9230,9200,4640
20240502,111700,17650518100,9220,9220,9230,9220,241
20240502,111600,17648296030,9220,9220,9230,9210,3823
20240502,111500,17613054450,9230,9230,9230,9220,1224
20240502,111400,17601760050,9220,9210,9230,9210,769
20240502,111300,17594668370,9200,9200,9230,9200,6954
20240502,111200,17530631360,9200,9190,9200,9190,4267
20240502,111100,17491393300,9190,9190,9190,9180,2389
20240502,111000,17469443490,9180,9180,9190,9180,3761
20240502,110900,17434917460,9180,9180,9190,9170,1160
20240502,110800,17424268730,9180,9140,9180,9130,12781
20240502,110700,17307265120,9140,9160,9160,9140,9577
20240502,110600,17219628900,9160,9170,9170,9090,84830
20240502,110500,16446846620,9160,9170,9170,9160,2078
20240502,110400,16427804710,9160,9170,9170,9160,3892
20240502,110300,16392133770,9170,9180,9180,9160,4796
20240502,110200,16348153160,9180,9190,9190,9140,43720
20240502,110100,15947741230,9190,9210,9210,9190,2576
20240502,110000,15924044080,9200,9210,9210,9200,1429
20240502,105900,15910888060,9210,9210,9220,9210,4449
20240502,105800,15869893830,9210,9210,9210,9200,2987
20240502,105700,15842402620,9210,9210,9220,9210,2073
20240502,105600,15823307600,9210,9200,9210,9200,1324
20240502,105500,15811117510,9210,9210,9210,9200,1286
20240502,105400,15799282800,9200,9200,9210,9190,2192
20240502,105300,15779119850,9200,9210,9210,9190,2011
20240502,105200,15760618230,9210,9190,9210,9190,902
20240502,105100,15752320060,9190,9170,9210,9170,10553
20240502,105000,15655441610,9170,9180,9190,9170,6044
20240502,104900,15600000470,9180,9180,9200,9170,9727
20240502,104800,15510748620,9180,9200,9200,9180,8310
20240502,104700,15434372720,9210,9210,9220,9200,1222
20240502,104600,15423117770,9220,9220,9220,9210,2056
20240502,104500,15404163780,9220,9220,9220,9210,2952
20240502,104400,15376952700,9220,9220,9230,9220,4414
20240502,104300,15336240210,9220,9210,9220,9210,1371
20240502,104200,15323607990,9220,9220,9230,9210,6092
20240502,104100,15267445680,9220,9200,9230,9190,12180
20240502,104000,15155339280,9200,9220,9230,9200,7691
20240502,103900,15084528920,9220,9240,9250,9220,3561
20240502,103800,15051633410,9230,9230,9240,9210,11820
20240502,103700,14942677310,9240,9270,9270,9240,2661
20240502,103600,14918063270,9270,9260,9270,9250,1455
20240502,103500,14904586210,9270,9270,9280,9240,5090
20240502,103400,14857432160,9270,9270,9300,9270,9905
20240502,103300,14765487930,9260,9250,9270,9250,1123
20240502,103200,14755088470,9280,9230,9280,9220,25763
20240502,103100,14517081780,9240,9250,9250,9210,18043
20240502,103000,14350637400,9250,9280,9290,9250,11391
20240502,102900,14245004800,9290,9300,9300,9280,6911
20240502,102800,14180796250,9300,9290,9300,9280,6483
20240502,102700,14120597160,9270,9260,9290,9240,6958
20240502,102600,14056183510,9260,9310,9310,9260,12525
20240502,102500,13939930690,9310,9330,9340,9310,6488
20240502,102400,13879474160,9330,9340,9350,9330,6455
20240502,102300,13819165480,9350,9310,9350,9310,17027
20240502,102200,13660237950,9310,9290,9310,9280,4465
20240502,102100,13618699790,9300,9290,9300,9280,8613
20240502,102000,13538637140,9290,9270,9300,9270,7312
20240502,101900,13470699620,9270,9290,9300,9260,11517
20240502,101800,13363898190,9290,9320,9340,9290,9459
20240502,101700,13275742990,9300,9300,9310,9280,7550
20240502,101600,13205556460,9280,9330,9340,9280,21182
20240502,101500,13008344820,9330,9350,9350,9320,14188
20240502,101400,12875845990,9350,9330,9350,9320,11466
20240502,101300,12768744110,9330,9340,9360,9330,13836
20240502,101200,12639420250,9350,9360,9370,9330,31392
20240502,101100,12345906800,9350,9370,9380,9290,32019
20240502,101000,12046382460,9380,9290,9380,9280,128490
20240502,100900,10847387450,9290,9250,9290,9250,29457
20240502,100800,10574088250,9260,9220,9260,9210,8700
20240502,100700,10493757750,9210,9230,9230,9210,3636
20240502,100600,10460264230,9220,9250,9250,9200,8699
20240502,100500,10380082670,9250,9280,9280,9250,5751
20240502,100400,10326795020,9280,9280,9290,9270,8473
20240502,100300,10248178650,9270,9240,9300,9230,65564
20240502,100200,9640230580,9230,9230,9240,9220,13281
20240502,100100,9517608770,9240,9230,9240,9220,9183
20240502,100000,9432847010,9230,9210,9240,9190,8707
20240502,095900,9352636010,9230,9200,9230,9180,15670
20240502,095800,9208458810,9190,9210,9220,9180,9144
20240502,095700,9124396570,9220,9180,9240,9180,9483
20240502,095600,9037129440,9180,9210,9210,9170,33694
20240502,095500,8727472650,9210,9260,9270,9210,19892
20240502,095400,8543685310,9270,9260,9270,9250,11452
20240502,095300,8437601400,9260,9230,9270,9220,17648
20240502,095200,8274341340,9230,9220,9240,9210,16929
20240502,095100,8118278380,9220,9260,9270,9220,15446
20240502,095000,7975509600,9260,9280,9290,9250,18527
20240502,094900,7803604850,9280,9250,9310,9250,73176
20240502,094800,7123889890,9250,9230,9270,9200,37322
20240502,094700,6778692980,9230,9250,9250,9200,19053
20240502,094600,6603106520,9250,9180,9260,9180,29220
20240502,094500,6333508840,9190,9260,9270,9160,34225
20240502,094400,6017715110,9250,9210,9250,9200,84439
20240502,094300,5238195100,9200,9110,9220,9100,91009
20240502,094200,4404263290,9110,9110,9120,9100,7851
20240502,094100,4332727640,9100,9100,9130,9090,20014
20240502,094000,4150373710,9100,9080,9100,9070,13420
20240502,093900,4028458430,9080,9040,9080,9030,11528
20240502,093800,3924107760,9030,9070,9070,9020,16377
20240502,093700,3775921890,9070,9110,9130,9060,31961
20240502,093600,3484864290,9110,9060,9120,9040,68740
20240502,093500,2860611530,9060,9040,9070,9030,20473
20240502,093400,2675382800,9040,8960,9050,8960,40771
20240502,093300,2308296860,8960,8950,8960,8940,13613
20240502,093200,2186416630,8950,8940,8950,8940,14343
20240502,093100,2058068420,8930,8910,8940,8910,5209
20240502,093000,2011577210,8910,8900,8910,8890,5495
20240502,092900,1962646380,8890,8890,8910,8890,6794
20240502,092800,1902220730,8900,8900,8920,8890,18911
20240502,092700,1733816310,8890,8840,8890,8840,14277
20240502,092600,1607201150,8850,8830,8850,8830,3310
20240502,092500,1577940980,8830,8830,8830,8820,3442
20240502,092400,1547550590,8840,8820,8840,8810,2884
20240502,092300,1522071430,8820,8810,8830,8810,3173
20240502,092200,1494081480,8810,8830,8830,8810,1613
20240502,092100,1479855210,8830,8800,8840,8790,16818
20240502,092000,1331531880,8800,8780,8800,8780,7649
20240502,091900,1264301650,8790,8780,8790,8780,638
20240502,091800,1258699640,8790,8790,8790,8770,5484
20240502,091700,1210544930,8790,8780,8790,8780,620
20240502,091600,1205098740,8790,8790,8790,8770,3166
20240502,091500,1177300770,8780,8800,8800,8780,2922
20240502,091400,1151604570,8800,8800,8810,8790,3823
20240502,091300,1117954980,8800,8770,8800,8770,8962
20240502,091200,1039231520,8770,8770,8780,8760,3360
20240502,091100,1009765500,8780,8750,8780,8740,8026
20240502,091000,939485660,8760,8770,8770,8750,4536
20240502,090900,899760670,8770,8770,8780,8750,4763
20240502,090800,858053290,8760,8790,8790,8760,8261
20240502,090700,785585680,8790,8800,8800,8780,8134
20240502,090600,714060430,8800,8800,8810,8800,10122
20240502,090500,624956250,8810,8810,8820,8800,11005
20240502,090400,527999990,8810,8810,8820,8800,7383
20240502,090300,463010390,8810,8810,8820,8800,4477
20240502,090200,423571770,8810,8760,8830,8760,8944
20240502,090100,344845890,8790,8760,8810,8750,10534
20240502,090000,252436650,8760,8760,8790,8750,27443