KissMeData/033230/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191600,974755470,2800,2800,2800,2800,3943
20240502,191500,974755470,2800,2800,2800,2800,0
20240502,191400,974755470,2800,2800,2800,2800,0
20240502,191300,974755470,2800,2800,2800,2800,0
20240502,191200,974755470,2800,2800,2800,2800,0
20240502,191100,974755470,2800,2800,2800,2800,0
20240502,191000,974755470,2800,2800,2800,2800,0
20240502,190900,974755470,2800,2800,2800,2800,0
20240502,190800,974755470,2800,2800,2800,2800,0
20240502,190700,974755470,2800,2800,2800,2800,0
20240502,190600,974755470,2800,2800,2800,2800,0
20240502,190500,974755470,2800,2800,2800,2800,0
20240502,190400,974755470,2800,2800,2800,2800,0
20240502,190300,974755470,2800,2800,2800,2800,0
20240502,190200,974755470,2800,2800,2800,2800,0
20240502,190100,974755470,2800,2800,2800,2800,0
20240502,190000,974755470,2800,2800,2800,2800,0
20240502,185900,974755470,2800,2800,2800,2800,0
20240502,185800,974755470,2800,2800,2800,2800,0
20240502,185700,974755470,2800,2800,2800,2800,0
20240502,185600,974755470,2800,2800,2800,2800,0
20240502,185500,974755470,2800,2800,2800,2800,0
20240502,185400,974755470,2800,2800,2800,2800,0
20240502,185300,974755470,2800,2800,2800,2800,0
20240502,185200,974755470,2800,2800,2800,2800,0
20240502,185100,974755470,2800,2800,2800,2800,0
20240502,185000,974755470,2800,2800,2800,2800,0
20240502,184900,974755470,2800,2800,2800,2800,0
20240502,184800,974755470,2800,2800,2800,2800,0
20240502,184700,974755470,2800,2800,2800,2800,0
20240502,184600,974755470,2800,2800,2800,2800,3943
20240502,184500,974755470,2800,2800,2800,2800,0
20240502,184400,974755470,2800,2800,2800,2800,0
20240502,184300,974755470,2800,2800,2800,2800,0
20240502,184200,974755470,2800,2800,2800,2800,0
20240502,184100,974755470,2800,2800,2800,2800,0
20240502,184000,974755470,2800,2800,2800,2800,0
20240502,183900,974755470,2800,2800,2800,2800,0
20240502,183800,974755470,2800,2800,2800,2800,0
20240502,183700,974755470,2800,2800,2800,2800,0
20240502,183600,974755470,2800,2800,2800,2800,0
20240502,183500,974755470,2800,2800,2800,2800,0
20240502,183400,974755470,2800,2800,2800,2800,0
20240502,183300,974755470,2800,2800,2800,2800,0
20240502,183200,974755470,2800,2800,2800,2800,0
20240502,183100,974755470,2800,2800,2800,2800,0
20240502,183000,974755470,2800,2800,2800,2800,0
20240502,182900,974755470,2800,2800,2800,2800,0
20240502,182800,974755470,2800,2800,2800,2800,0
20240502,182700,974755470,2800,2800,2800,2800,0
20240502,182600,974755470,2800,2800,2800,2800,0
20240502,182500,974755470,2800,2800,2800,2800,0
20240502,182400,974755470,2800,2800,2800,2800,0
20240502,182300,974755470,2800,2800,2800,2800,0
20240502,182200,974755470,2800,2800,2800,2800,0
20240502,182100,974755470,2800,2800,2800,2800,0
20240502,182000,974755470,2800,2800,2800,2800,0
20240502,181900,974755470,2800,2800,2800,2800,0
20240502,181800,974755470,2800,2800,2800,2800,0
20240502,181700,974755470,2800,2800,2800,2800,0
20240502,181600,974755470,2800,2800,2800,2800,3943
20240502,181500,974755470,2800,2800,2800,2800,0
20240502,181400,974755470,2800,2800,2800,2800,0
20240502,181300,974755470,2800,2800,2800,2800,0
20240502,181200,974755470,2800,2800,2800,2800,0
20240502,181100,974755470,2800,2800,2800,2800,0
20240502,181000,974755470,2800,2800,2800,2800,0
20240502,180900,974755470,2800,2800,2800,2800,0
20240502,180800,974755470,2800,2800,2800,2800,0
20240502,180700,974755470,2800,2800,2800,2800,0
20240502,180600,974755470,2800,2800,2800,2800,0
20240502,180500,974755470,2800,2800,2800,2800,0
20240502,180400,974755470,2800,2800,2800,2800,0
20240502,180300,974755470,2800,2800,2800,2800,0
20240502,180200,974755470,2800,2800,2800,2800,0
20240502,180100,974755470,2800,2800,2800,2800,0
20240502,180000,974755470,2800,2800,2800,2800,0
20240502,175900,974755470,2800,2800,2800,2800,0
20240502,175800,974755470,2800,2800,2800,2800,0
20240502,175700,974755470,2800,2800,2800,2800,0
20240502,175600,974755470,2800,2800,2800,2800,0
20240502,175500,974755470,2800,2800,2800,2800,0
20240502,175400,974755470,2800,2800,2800,2800,0
20240502,175300,974755470,2800,2800,2800,2800,0
20240502,175200,974755470,2800,2800,2800,2800,0
20240502,175100,974755470,2800,2800,2800,2800,0
20240502,175000,974755470,2800,2800,2800,2800,0
20240502,174900,974755470,2800,2800,2800,2800,0
20240502,174800,974755470,2800,2800,2800,2800,0
20240502,174700,974755470,2800,2800,2800,2800,0
20240502,174600,974755470,2800,2800,2800,2800,3943
20240502,174500,974755470,2800,2800,2800,2800,0
20240502,174400,974755470,2800,2800,2800,2800,0
20240502,174300,974755470,2800,2800,2800,2800,0
20240502,174200,974755470,2800,2800,2800,2800,0
20240502,174100,974755470,2800,2800,2800,2800,0
20240502,174000,974755470,2800,2800,2800,2800,0
20240502,173900,974755470,2800,2800,2800,2800,0
20240502,173800,974755470,2800,2800,2800,2800,0
20240502,173700,974755470,2800,2800,2800,2800,0
20240502,173600,974755470,2800,2800,2800,2800,0
20240502,173500,974755470,2800,2800,2800,2800,0
20240502,173400,974755470,2800,2800,2800,2800,0
20240502,173300,974755470,2800,2800,2800,2800,0
20240502,173200,974755470,2800,2800,2800,2800,0
20240502,173100,974755470,2800,2800,2800,2800,0
20240502,173000,974755470,2800,2800,2800,2800,0
20240502,172900,974755470,2800,2800,2800,2800,0
20240502,172800,974755470,2800,2800,2800,2800,0
20240502,172700,974755470,2800,2800,2800,2800,0
20240502,172600,974755470,2800,2800,2800,2800,0
20240502,172500,974755470,2800,2800,2800,2800,0
20240502,172400,974755470,2800,2800,2800,2800,0
20240502,172300,974755470,2800,2800,2800,2800,0
20240502,172200,974755470,2800,2800,2800,2800,0
20240502,172100,974755470,2800,2800,2800,2800,0
20240502,172000,974755470,2800,2800,2800,2800,0
20240502,171900,974755470,2800,2800,2800,2800,0
20240502,171800,974755470,2800,2800,2800,2800,0
20240502,171700,974755470,2800,2800,2800,2800,0
20240502,171600,974755470,2800,2800,2800,2800,3943
20240502,171500,974755470,2800,2800,2800,2800,0
20240502,171400,974755470,2800,2800,2800,2800,0
20240502,171300,974755470,2800,2800,2800,2800,0
20240502,171200,974755470,2800,2800,2800,2800,0
20240502,171100,974755470,2800,2800,2800,2800,0
20240502,171000,974755470,2800,2800,2800,2800,0
20240502,170900,974755470,2800,2800,2800,2800,0
20240502,170800,974755470,2800,2800,2800,2800,0
20240502,170700,974755470,2800,2800,2800,2800,0
20240502,170600,974755470,2800,2800,2800,2800,0
20240502,170500,974755470,2800,2800,2800,2800,0
20240502,170400,974755470,2800,2800,2800,2800,0
20240502,170300,974755470,2800,2800,2800,2800,0
20240502,170200,974755470,2800,2800,2800,2800,0
20240502,170100,974755470,2800,2800,2800,2800,0
20240502,170000,974755470,2800,2800,2800,2800,0
20240502,165900,974755470,2800,2800,2800,2800,0
20240502,165800,974755470,2800,2800,2800,2800,0
20240502,165700,974755470,2800,2800,2800,2800,0
20240502,165600,974755470,2800,2800,2800,2800,0
20240502,165500,974755470,2800,2800,2800,2800,0
20240502,165400,974755470,2800,2800,2800,2800,0
20240502,165300,974755470,2800,2800,2800,2800,0
20240502,165200,974755470,2800,2800,2800,2800,0
20240502,165100,974755470,2800,2800,2800,2800,0
20240502,165000,974755470,2800,2800,2800,2800,0
20240502,164900,974755470,2800,2800,2800,2800,0
20240502,164800,974755470,2800,2800,2800,2800,0
20240502,164700,974755470,2800,2800,2800,2800,0
20240502,164600,974755470,2800,2800,2800,2800,3943
20240502,164500,974755470,2800,2800,2800,2800,0
20240502,164400,974755470,2800,2800,2800,2800,0
20240502,164300,974755470,2800,2800,2800,2800,0
20240502,164200,974755470,2800,2800,2800,2800,0
20240502,164100,974755470,2800,2800,2800,2800,0
20240502,164000,974755470,2800,2800,2800,2800,0
20240502,163900,974755470,2800,2800,2800,2800,0
20240502,163800,974755470,2800,2800,2800,2800,0
20240502,163700,974755470,2800,2800,2800,2800,0
20240502,163600,974755470,2800,2800,2800,2800,0
20240502,163500,974755470,2800,2800,2800,2800,0
20240502,163400,974755470,2800,2800,2800,2800,0
20240502,163300,974755470,2800,2800,2800,2800,0
20240502,163200,974755470,2800,2800,2800,2800,0
20240502,163100,974755470,2800,2800,2800,2800,0
20240502,163000,974755470,2800,2800,2800,2800,0
20240502,162900,974755470,2800,2800,2800,2800,0
20240502,162800,974755470,2800,2800,2800,2800,0
20240502,162700,974755470,2800,2800,2800,2800,0
20240502,162600,974755470,2800,2800,2800,2800,0
20240502,162500,974755470,2800,2800,2800,2800,0
20240502,162400,974755470,2800,2800,2800,2800,0
20240502,162300,974755470,2800,2800,2800,2800,0
20240502,162200,974755470,2800,2800,2800,2800,0
20240502,162100,974755470,2800,2800,2800,2800,0
20240502,162000,974755470,2800,2800,2800,2800,0
20240502,161900,974755470,2800,2800,2800,2800,0
20240502,161800,974755470,2800,2800,2800,2800,0
20240502,161700,974755470,2800,2800,2800,2800,0
20240502,161600,974755470,2800,2800,2800,2800,3943
20240502,161500,974755470,2800,2800,2800,2800,0
20240502,161400,974755470,2800,2800,2800,2800,0
20240502,161300,974755470,2800,2800,2800,2800,0
20240502,161200,974755470,2800,2800,2800,2800,0
20240502,161100,974755470,2800,2800,2800,2800,0
20240502,161000,974755470,2800,2800,2800,2800,0
20240502,160900,974755470,2800,2800,2800,2800,0
20240502,160800,974755470,2800,2800,2800,2800,0
20240502,160700,974755470,2800,2800,2800,2800,0
20240502,160600,974755470,2800,2800,2800,2800,0
20240502,160500,974755470,2800,2800,2800,2800,0
20240502,160400,974755470,2800,2800,2800,2800,0
20240502,160300,974755470,2800,2800,2800,2800,0
20240502,160200,974755470,2800,2800,2800,2800,0
20240502,160100,974755470,2800,2800,2800,2800,0
20240502,160000,974755470,2800,2800,2800,2800,0
20240502,155900,974755470,2800,2800,2800,2800,0
20240502,155800,974755470,2800,2800,2800,2800,0
20240502,155700,974755470,2800,2800,2800,2800,0
20240502,155600,974755470,2800,2800,2800,2800,0
20240502,155500,974755470,2800,2800,2800,2800,0
20240502,155400,974755470,2800,2800,2800,2800,0
20240502,155300,974755470,2800,2800,2800,2800,0
20240502,155200,974755470,2800,2800,2800,2800,0
20240502,155100,974755470,2800,2800,2800,2800,0
20240502,155000,974755470,2800,2800,2800,2800,0
20240502,154900,974755470,2800,2800,2800,2800,0
20240502,154800,974755470,2800,2800,2800,2800,0
20240502,154700,974755470,2800,2800,2800,2800,0
20240502,154600,974755470,2800,2800,2800,2800,3943
20240502,154500,974755470,2800,2800,2800,2800,0
20240502,154400,974755470,2800,2800,2800,2800,0
20240502,154300,974755470,2800,2800,2800,2800,0
20240502,154200,974755470,2800,2800,2800,2800,0
20240502,154100,974755470,2800,2800,2800,2800,0
20240502,154000,974755470,2800,2800,2800,2800,0
20240502,153900,974755470,2800,2800,2800,2800,0
20240502,153800,974755470,2800,2800,2800,2800,0
20240502,153700,974755470,2800,2800,2800,2800,0
20240502,153600,974755470,2800,2800,2800,2800,0
20240502,153500,974755470,2800,2800,2800,2800,0
20240502,153400,974755470,2800,2800,2800,2800,0
20240502,153300,974755470,2800,2800,2800,2800,0
20240502,153200,974755470,2800,2800,2800,2800,0
20240502,153100,974755470,2800,2800,2800,2800,0
20240502,153000,974755470,2800,2800,2800,2800,3943
20240502,152900,963715070,2785,2785,2785,2785,0
20240502,152800,963715070,2785,2785,2785,2785,0
20240502,152700,963715070,2785,2785,2785,2785,0
20240502,152600,963715070,2785,2785,2785,2785,0
20240502,152500,963715070,2785,2785,2785,2785,0
20240502,152400,963715070,2785,2785,2785,2785,0
20240502,152300,963715070,2785,2785,2785,2785,0
20240502,152200,963715070,2785,2785,2785,2785,0
20240502,152100,963715070,2785,2785,2785,2785,0
20240502,152000,963715070,2785,2785,2785,2785,0
20240502,151900,963715070,2785,2795,2795,2785,674
20240502,151800,961835860,2795,2795,2795,2790,2374
20240502,151700,955207400,2795,2795,2795,2790,5002
20240502,151600,941251810,2790,2790,2800,2785,534
20240502,151500,939763890,2795,2795,2795,2795,40
20240502,151400,939652090,2795,2795,2800,2795,285
20240502,151300,938855165,2795,2800,2800,2790,1693
20240502,151200,934130620,2795,2790,2795,2785,277
20240502,151100,933358255,2795,2795,2795,2790,291
20240502,151000,932545360,2795,2790,2795,2790,1278
20240502,150900,928979735,2795,2800,2800,2795,51
20240502,150800,928837040,2800,2800,2800,2795,353
20240502,150700,927848660,2795,2795,2800,2795,62
20240502,150600,927675365,2795,2795,2800,2790,366
20240502,150500,926654040,2800,2800,2800,2800,4
20240502,150400,926642840,2800,2800,2800,2800,0
20240502,150300,926642840,2800,2795,2800,2795,6
20240502,150200,926626065,2795,2795,2795,2795,11
20240502,150100,926595320,2790,2795,2800,2790,797
20240502,150000,924368925,2795,2795,2795,2795,28
20240502,145900,924290665,2795,2795,2795,2795,0
20240502,145800,924290665,2795,2795,2795,2795,118
20240502,145700,923960855,2795,2790,2800,2790,311
20240502,145600,923093115,2795,2790,2800,2790,538
20240502,145500,921589575,2795,2795,2795,2795,141
20240502,145400,921195480,2795,2800,2800,2790,1202
20240502,145300,917829895,2790,2790,2790,2790,1
20240502,145200,917827105,2800,2790,2800,2790,309
20240502,145100,916964905,2790,2790,2790,2790,187
20240502,145000,916443175,2790,2800,2800,2790,697
20240502,144900,914498285,2800,2790,2800,2790,144
20240502,144800,914096165,2795,2795,2795,2795,5
20240502,144700,914082190,2795,2795,2795,2795,0
20240502,144600,914082190,2795,2795,2795,2795,400
20240502,144500,912964190,2790,2790,2790,2790,300
20240502,144400,912127190,2790,2790,2790,2790,464
20240502,144300,910832630,2790,2790,2790,2790,26
20240502,144200,910760090,2790,2790,2790,2790,10
20240502,144100,910732190,2790,2790,2790,2790,1
20240502,144000,910729400,2800,2795,2800,2795,306
20240502,143900,909874125,2795,2795,2795,2795,165
20240502,143800,909412950,2795,2795,2795,2795,1340
20240502,143700,905667650,2795,2800,2800,2795,619
20240502,143600,903935045,2795,2795,2795,2795,136
20240502,143500,903554925,2800,2800,2800,2800,1999
20240502,143400,897957725,2800,2805,2805,2800,163
20240502,143300,897501320,2800,2800,2800,2800,602
20240502,143200,895815720,2800,2800,2800,2800,23
20240502,143100,895751320,2810,2810,2810,2810,10
20240502,143000,895723220,2810,2810,2810,2810,5
20240502,142900,895709170,2810,2810,2810,2810,0
20240502,142800,895709170,2810,2810,2810,2810,28
20240502,142700,895630490,2800,2800,2800,2800,300
20240502,142600,894790490,2800,2810,2810,2800,465
20240502,142500,893485640,2810,2810,2810,2810,1
20240502,142400,893482830,2810,2800,2810,2800,574
20240502,142300,891875430,2800,2810,2810,2800,52
20240502,142200,891729330,2810,2810,2810,2810,3
20240502,142100,891720900,2810,2810,2810,2810,226
20240502,142000,891085840,2810,2800,2810,2800,283
20240502,141900,890290670,2810,2810,2810,2810,356
20240502,141800,889290310,2810,2810,2810,2810,373
20240502,141700,888242180,2810,2810,2810,2810,0
20240502,141600,888242180,2810,2805,2810,2805,591
20240502,141500,886581730,2805,2805,2805,2805,493
20240502,141400,885198865,2805,2805,2805,2805,100
20240502,141300,884918365,2810,2810,2810,2810,211
20240502,141200,884325455,2810,2805,2810,2805,315
20240502,141100,883440315,2805,2795,2805,2795,259
20240502,141000,882713890,2805,2810,2810,2795,28
20240502,140900,882635255,2810,2805,2810,2805,17181
20240502,140800,834427900,2805,2800,2805,2800,10
20240502,140700,834399880,2805,2805,2805,2805,0
20240502,140600,834399880,2805,2805,2805,2805,4
20240502,140500,834388660,2805,2805,2805,2805,0
20240502,140400,834388660,2805,2805,2805,2805,5
20240502,140300,834374635,2805,2805,2805,2805,4
20240502,140200,834363415,2805,2800,2805,2800,200
20240502,140100,833802665,2795,2795,2795,2795,100
20240502,140000,833523165,2800,2800,2800,2800,20
20240502,135900,833467165,2800,2800,2800,2800,0
20240502,135800,833467165,2800,2800,2800,2800,55
20240502,135700,833313165,2805,2805,2805,2805,356
20240502,135600,832314585,2805,2805,2805,2805,233
20240502,135500,831661020,2805,2800,2805,2800,113
20240502,135400,831344610,2800,2800,2800,2800,13
20240502,135300,831308210,2800,2800,2800,2800,0
20240502,135200,831308210,2800,2800,2800,2800,98
20240502,135100,831033810,2800,2800,2800,2800,178
20240502,135000,830535410,2800,2800,2800,2800,0
20240502,134900,830535410,2800,2800,2800,2800,0
20240502,134800,830535410,2800,2795,2800,2795,1863
20240502,134700,825326840,2795,2800,2800,2795,1369
20240502,134600,821500465,2800,2800,2800,2800,0
20240502,134500,821500465,2800,2800,2800,2800,0
20240502,134400,821500465,2800,2800,2800,2800,2859
20240502,134300,813495265,2795,2795,2795,2795,33
20240502,134200,813403030,2800,2795,2800,2795,453
20240502,134100,812135030,2795,2795,2795,2795,50
20240502,134000,811995280,2795,2795,2795,2795,0
20240502,133900,811995280,2795,2795,2795,2795,1779
20240502,133800,807022975,2800,2795,2800,2795,105
20240502,133700,806728980,2790,2790,2790,2790,6
20240502,133600,806712240,2790,2795,2795,2790,1962
20240502,133500,801236635,2795,2795,2795,2795,0
20240502,133400,801236635,2795,2795,2795,2795,135
20240502,133300,800859310,2800,2800,2800,2800,3997
20240502,133200,789667710,2800,2800,2800,2800,1
20240502,133100,789664910,2790,2790,2790,2790,99
20240502,133000,789388700,2795,2790,2795,2790,109
20240502,132900,789084090,2790,2790,2790,2790,1014
20240502,132800,786255030,2790,2790,2790,2790,11
20240502,132700,786224340,2790,2790,2790,2790,555
20240502,132600,784675890,2795,2795,2795,2795,0
20240502,132500,784675890,2795,2795,2795,2795,1
20240502,132400,784673095,2795,2800,2800,2795,16
20240502,132300,784628345,2795,2795,2795,2795,0
20240502,132200,784628345,2795,2795,2795,2795,0
20240502,132100,784628345,2795,2795,2795,2795,185
20240502,132000,784111270,2795,2785,2795,2785,272
20240502,131900,783352100,2785,2785,2785,2785,122
20240502,131800,783012330,2780,2780,2780,2780,676
20240502,131700,781133050,2780,2795,2795,2780,2359
20240502,131600,774539675,2795,2780,2795,2780,110
20240502,131500,774232375,2780,2780,2780,2780,10
20240502,131400,774204575,2780,2780,2790,2780,3019
20240502,131300,765783375,2780,2780,2785,2780,765
20240502,131200,763656555,2790,2790,2790,2790,10
20240502,131100,763628655,2790,2790,2790,2790,282
20240502,131000,762841875,2785,2785,2785,2785,2300
20240502,130900,756436375,2790,2790,2790,2790,200
20240502,130800,755878375,2790,2790,2790,2790,7
20240502,130700,755858845,2790,2785,2790,2775,3339
20240502,130600,746587990,2790,2790,2790,2790,4
20240502,130500,746576830,2790,2790,2790,2790,500
20240502,130400,745181830,2790,2790,2790,2790,0
20240502,130300,745181830,2790,2785,2790,2780,1391
20240502,130200,741310415,2785,2785,2785,2785,20
20240502,130100,741254715,2785,2785,2785,2785,20
20240502,130000,741199015,2790,2790,2790,2790,100
20240502,125900,740920015,2790,2790,2790,2790,771
20240502,125800,738768925,2785,2785,2785,2785,0
20240502,125700,738768925,2785,2775,2785,2775,603
20240502,125600,737095280,2790,2785,2790,2785,415
20240502,125500,735938255,2785,2780,2785,2770,12322
20240502,125400,701771810,2780,2780,2780,2780,0
20240502,125300,701771810,2780,2780,2780,2780,1000
20240502,125200,698991810,2780,2780,2780,2780,300
20240502,125100,698157810,2780,2795,2795,2780,341
20240502,125000,697208005,2795,2795,2795,2795,1
20240502,124900,697205210,2795,2795,2795,2795,216
20240502,124800,696601490,2790,2790,2790,2790,151
20240502,124700,696180200,2785,2785,2785,2785,0
20240502,124600,696180200,2785,2785,2785,2785,120
20240502,124500,695846000,2795,2790,2795,2790,283
20240502,124400,695055200,2795,2795,2795,2795,0
20240502,124300,695055200,2795,2795,2795,2795,1
20240502,124200,695052405,2790,2790,2795,2780,1053
20240502,124100,692118370,2790,2790,2790,2790,0
20240502,124000,692118370,2790,2790,2790,2790,0
20240502,123900,692118370,2790,2790,2790,2790,0
20240502,123800,692118370,2790,2790,2790,2790,343
20240502,123700,691161400,2780,2780,2780,2780,0
20240502,123600,691161400,2780,2780,2780,2780,0
20240502,123500,691161400,2780,2780,2785,2780,11134
20240502,123400,660208875,2775,2770,2775,2770,2812
20240502,123300,652406075,2770,2775,2775,2770,105
20240502,123200,652114705,2775,2775,2775,2775,9
20240502,123100,652089730,2775,2775,2775,2775,0
20240502,123000,652089730,2775,2775,2775,2775,405
20240502,122900,650965855,2775,2775,2775,2775,500
20240502,122800,649578355,2780,2780,2780,2780,3
20240502,122700,649570015,2780,2780,2780,2780,0
20240502,122600,649570015,2780,2780,2780,2775,111
20240502,122500,649261485,2775,2775,2775,2775,3000
20240502,122400,640936485,2775,2775,2775,2775,3
20240502,122300,640928160,2775,2780,2780,2775,166
20240502,122200,640467010,2780,2780,2780,2780,10
20240502,122100,640439210,2775,2775,2775,2775,0
20240502,122000,640439210,2775,2780,2780,2775,100
20240502,121900,640161300,2785,2790,2795,2785,358
20240502,121800,639161480,2795,2785,2795,2785,4
20240502,121700,639150330,2790,2790,2790,2790,4
20240502,121600,639139170,2785,2780,2795,2780,272
20240502,121500,638381645,2785,2785,2785,2785,31
20240502,121400,638295310,2785,2790,2790,2780,54
20240502,121300,638145170,2790,2785,2790,2775,105
20240502,121200,637853475,2785,2785,2785,2785,1
20240502,121100,637850690,2775,2775,2775,2775,0
20240502,121000,637850690,2775,2780,2780,2775,1613
20240502,120900,633371515,2780,2780,2780,2780,200
20240502,120800,632815515,2780,2780,2780,2780,0
20240502,120700,632815515,2780,2795,2795,2780,3240
20240502,120600,623804715,2785,2785,2785,2785,27
20240502,120500,623729520,2785,2795,2795,2785,213
20240502,120400,623134205,2785,2785,2785,2780,170
20240502,120300,622661495,2795,2790,2795,2790,60
20240502,120200,622494085,2790,2790,2790,2790,122
20240502,120100,622153705,2785,2790,2790,2785,26
20240502,120000,622081170,2780,2780,2780,2780,0
20240502,115900,622081170,2780,2780,2790,2780,1423
20240502,115800,618113610,2780,2780,2780,2780,206
20240502,115700,617540930,2780,2780,2780,2780,3588
20240502,115600,607566290,2780,2790,2790,2780,202
20240502,115500,607002730,2790,2790,2790,2790,103
20240502,115400,606715360,2790,2780,2790,2780,630
20240502,115300,604962985,2785,2785,2785,2785,10
20240502,115200,604935135,2785,2785,2785,2785,142
20240502,115100,604539665,2785,2785,2785,2785,10
20240502,115000,604511815,2780,2780,2780,2780,1508
20240502,114900,600319575,2785,2785,2785,2785,228
20240502,114800,599684595,2795,2795,2795,2795,0
20240502,114700,599684595,2795,2795,2795,2795,8
20240502,114600,599662235,2795,2795,2795,2795,20
20240502,114500,599606335,2795,2795,2795,2795,1
20240502,114400,599603540,2790,2790,2790,2790,0
20240502,114300,599603540,2790,2790,2790,2790,6
20240502,114200,599586800,2795,2790,2795,2790,31
20240502,114100,599500305,2790,2790,2790,2790,13
20240502,114000,599464035,2785,2780,2795,2780,646
20240502,113900,597665815,2785,2795,2795,2785,91
20240502,113800,597412280,2785,2795,2795,2785,82
20240502,113700,597183860,2795,2785,2795,2785,283
20240502,113600,596394230,2785,2785,2785,2785,0
20240502,113500,596394230,2785,2785,2785,2785,1
20240502,113400,596391445,2785,2795,2795,2785,367
20240502,113300,595367435,2795,2785,2795,2785,203
20240502,113200,594800150,2785,2780,2785,2780,1847
20240502,113100,589664775,2780,2790,2795,2780,327
20240502,113000,588755300,2780,2780,2780,2780,0
20240502,112900,588755300,2780,2795,2795,2780,301
20240502,112800,587914020,2785,2795,2795,2785,4
20240502,112700,587902850,2785,2790,2795,2785,35
20240502,112600,587805150,2785,2780,2785,2780,272
20240502,112500,587048980,2785,2785,2795,2785,104
20240502,112400,586759320,2785,2780,2790,2780,7
20240502,112300,586739825,2795,2780,2795,2780,506
20240502,112200,585333130,2780,2780,2780,2775,1145
20240502,112100,582154030,2775,2780,2780,2775,779
20240502,112000,579989410,2775,2780,2785,2775,655
20240502,111900,578171535,2780,2785,2790,2780,292
20240502,111800,577359740,2795,2780,2795,2775,861
20240502,111700,574967595,2795,2790,2800,2790,373
20240502,111600,573926265,2785,2785,2785,2785,1
20240502,111500,573923480,2780,2790,2790,2780,135
20240502,111400,573548130,2780,2780,2790,2780,1474
20240502,111300,569450380,2790,2790,2790,2790,401
20240502,111200,568331590,2785,2785,2790,2785,207
20240502,111100,567755085,2790,2790,2790,2785,106
20240502,111000,567459355,2790,2775,2790,2775,672
20240502,110900,565588315,2780,2780,2785,2780,965
20240502,110800,562905605,2785,2775,2785,2775,135
20240502,110700,562529645,2780,2785,2785,2775,263
20240502,110600,561799210,2780,2775,2785,2775,163
20240502,110500,561346315,2780,2780,2785,2780,322
20240502,110400,560450145,2785,2780,2785,2775,9
20240502,110300,560425095,2775,2785,2785,2775,183
20240502,110200,559917095,2785,2770,2785,2770,421
20240502,110100,558749110,2785,2770,2785,2770,738
20240502,110000,556704835,2780,2780,2785,2770,3470
20240502,105900,547087395,2785,2780,2785,2780,95
20240502,105800,546823245,2780,2780,2780,2780,13
20240502,105700,546787105,2780,2780,2785,2775,1073
20240502,105600,543799560,2785,2775,2785,2770,5741
20240502,105500,527893210,2785,2785,2785,2780,306
20240502,105400,527042015,2775,2780,2790,2775,820
20240502,105300,524760345,2770,2780,2780,2770,5003
20240502,105200,510875895,2780,2790,2790,2775,2672
20240502,105100,503454935,2785,2795,2795,2775,2107
20240502,105000,497607850,2795,2785,2795,2775,5400
20240502,104900,482593045,2795,2790,2800,2780,4833
20240502,104800,469142225,2790,2790,2800,2790,3964
20240502,104700,458082645,2795,2795,2795,2795,203
20240502,104600,457515260,2800,2800,2800,2795,652
20240502,104500,455692870,2795,2800,2800,2795,2293
20240502,104400,449283770,2800,2800,2800,2800,16
20240502,104300,449238970,2800,2800,2800,2800,189
20240502,104200,448709770,2800,2810,2810,2800,719
20240502,104100,446696380,2810,2810,2810,2810,100
20240502,104000,446415380,2810,2805,2810,2805,104
20240502,103900,446123145,2810,2810,2810,2810,0
20240502,103800,446123145,2810,2810,2810,2810,7
20240502,103700,446103475,2810,2810,2810,2810,1
20240502,103600,446100665,2800,2805,2810,2800,2646
20240502,103500,438691225,2805,2805,2810,2805,645
20240502,103400,436881995,2810,2810,2810,2810,3242
20240502,103300,427771975,2805,2800,2805,2800,8435
20240502,103200,404153680,2805,2805,2805,2805,5795
20240502,103100,387898705,2810,2810,2810,2810,2
20240502,103000,387893085,2810,2815,2815,2810,202
20240502,102900,387325460,2810,2810,2810,2810,1
20240502,102800,387322650,2810,2815,2815,2810,5393
20240502,102700,372168270,2815,2820,2820,2815,344
20240502,102600,371199905,2820,2820,2820,2820,0
20240502,102500,371199905,2820,2815,2820,2815,437
20240502,102400,369969555,2815,2815,2815,2815,858
20240502,102300,367554285,2820,2815,2820,2815,2
20240502,102200,367548650,2810,2820,2820,2810,218
20240502,102100,366935230,2820,2825,2825,2820,49
20240502,102000,366796815,2825,2820,2825,2820,3
20240502,101900,366788345,2825,2825,2825,2825,1
20240502,101800,366785520,2810,2815,2825,2810,4700
20240502,101700,353568930,2825,2815,2825,2815,31
20240502,101600,353481375,2815,2815,2815,2815,0
20240502,101500,353481375,2815,2815,2815,2815,152
20240502,101400,353053495,2820,2820,2820,2815,519
20240502,101300,351590015,2820,2815,2820,2810,554
20240502,101200,350030785,2815,2815,2815,2815,54
20240502,101100,349878775,2820,2820,2820,2820,12
20240502,101000,349844935,2820,2825,2825,2820,102
20240502,100900,349557285,2825,2815,2825,2815,4181
20240502,100800,337786300,2820,2820,2820,2820,1
20240502,100700,337783480,2820,2820,2820,2815,4
20240502,100600,337772205,2815,2820,2820,2815,1004
20240502,100500,334945925,2825,2810,2825,2810,248
20240502,100400,334248625,2810,2820,2825,2810,309
20240502,100300,333377350,2820,2820,2820,2810,163
20240502,100200,332919290,2810,2820,2820,2810,9
20240502,100100,332893950,2820,2820,2820,2820,141
20240502,100000,332496330,2825,2810,2825,2810,31
20240502,095900,332409205,2825,2810,2825,2810,31
20240502,095800,332322080,2815,2815,2825,2815,3455
20240502,095700,322596235,2815,2825,2825,2815,207
20240502,095600,322012950,2810,2810,2825,2810,1309
20240502,095500,318315585,2825,2825,2825,2825,539
20240502,095400,316792910,2810,2810,2815,2810,1471
20240502,095300,312656345,2810,2815,2815,2810,1232
20240502,095200,309194420,2815,2815,2815,2815,500
20240502,095100,307786920,2815,2815,2815,2815,424
20240502,095000,306593360,2815,2815,2815,2815,6
20240502,094900,306576470,2815,2815,2815,2815,100
20240502,094800,306294970,2815,2815,2815,2815,1223
20240502,094700,302852225,2815,2815,2815,2815,1238
20240502,094600,299367255,2815,2815,2815,2815,0
20240502,094500,299367255,2815,2815,2815,2815,588
20240502,094400,297712035,2815,2825,2825,2815,1001
20240502,094300,294891700,2825,2825,2825,2825,1877
20240502,094200,289589175,2825,2825,2825,2825,1401
20240502,094100,285631350,2820,2820,2820,2820,165
20240502,094000,285166050,2815,2815,2815,2815,35
20240502,093900,285067525,2820,2825,2825,2820,136
20240502,093800,284684000,2820,2820,2820,2820,323
20240502,093700,283773140,2815,2815,2815,2815,0
20240502,093600,283773140,2815,2815,2815,2815,0
20240502,093500,283773140,2815,2830,2830,2815,12240
20240502,093400,249134105,2830,2810,2830,2810,555
20240502,093300,247573455,2830,2825,2830,2810,1564
20240502,093200,243158495,2825,2820,2830,2820,4708
20240502,093100,229848375,2810,2820,2820,2810,3955
20240502,093000,218706555,2815,2820,2825,2815,534
20240502,092900,217200275,2820,2810,2820,2805,2274
20240502,092800,210793770,2805,2810,2810,2805,805
20240502,092700,208535735,2805,2805,2805,2805,87
20240502,092600,208291700,2810,2810,2810,2810,208
20240502,092500,207707220,2810,2810,2810,2805,6293
20240502,092400,190023905,2810,2810,2815,2800,12961
20240502,092300,153697590,2805,2805,2815,2805,3121
20240502,092200,144942240,2810,2820,2820,2810,897
20240502,092100,142419190,2820,2820,2820,2815,627
20240502,092000,140653085,2825,2820,2825,2815,197
20240502,091900,140098385,2825,2815,2825,2815,7562
20240502,091800,118779675,2805,2805,2805,2805,100
20240502,091700,118499175,2805,2810,2810,2805,216
20240502,091600,117893290,2805,2810,2810,2805,1311
20240502,091500,114215840,2805,2820,2820,2805,1060
20240502,091400,111229355,2820,2810,2820,2805,2512
20240502,091300,104180550,2810,2815,2815,2810,2440
20240502,091200,97323205,2820,2820,2820,2815,2350
20240502,091100,90707755,2820,2820,2820,2815,177
20240502,091000,90208715,2820,2820,2820,2820,536
20240502,090900,88697195,2820,2820,2820,2820,999
20240502,090800,85880015,2815,2815,2820,2815,2062
20240502,090700,80066970,2820,2825,2825,2820,359
20240502,090600,79053190,2825,2815,2825,2815,1134
20240502,090500,75860910,2810,2805,2810,2805,1867
20240502,090400,70617150,2805,2805,2810,2805,131
20240502,090300,70249670,2810,2805,2810,2805,57
20240502,090200,70089530,2805,2805,2810,2800,832
20240502,090100,67758265,2805,2810,2810,2800,5784
20240502,090000,51550530,2815,2815,2820,2815,16619