KissMeData/080220/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195400,13910338800,22350,22350,22350,22350,13015
20240502,195300,13910338800,22350,22350,22350,22350,0
20240502,195200,13910338800,22350,22350,22350,22350,0
20240502,195100,13910338800,22350,22350,22350,22350,0
20240502,195000,13910338800,22350,22350,22350,22350,0
20240502,194900,13910338800,22350,22350,22350,22350,0
20240502,194800,13910338800,22350,22350,22350,22350,0
20240502,194700,13910338800,22350,22350,22350,22350,0
20240502,194600,13910338800,22350,22350,22350,22350,0
20240502,194500,13910338800,22350,22350,22350,22350,0
20240502,194400,13910338800,22350,22350,22350,22350,0
20240502,194300,13910338800,22350,22350,22350,22350,0
20240502,194200,13910338800,22350,22350,22350,22350,0
20240502,194100,13910338800,22350,22350,22350,22350,0
20240502,194000,13910338800,22350,22350,22350,22350,0
20240502,193900,13910338800,22350,22350,22350,22350,0
20240502,193800,13910338800,22350,22350,22350,22350,0
20240502,193700,13910338800,22350,22350,22350,22350,0
20240502,193600,13910338800,22350,22350,22350,22350,0
20240502,193500,13910338800,22350,22350,22350,22350,0
20240502,193400,13910338800,22350,22350,22350,22350,0
20240502,193300,13910338800,22350,22350,22350,22350,0
20240502,193200,13910338800,22350,22350,22350,22350,0
20240502,193100,13910338800,22350,22350,22350,22350,0
20240502,193000,13910338800,22350,22350,22350,22350,0
20240502,192900,13910338800,22350,22350,22350,22350,0
20240502,192800,13910338800,22350,22350,22350,22350,0
20240502,192700,13910338800,22350,22350,22350,22350,0
20240502,192600,13910338800,22350,22350,22350,22350,0
20240502,192500,13910338800,22350,22350,22350,22350,0
20240502,192400,13910338800,22350,22350,22350,22350,13015
20240502,192300,13910338800,22350,22350,22350,22350,0
20240502,192200,13910338800,22350,22350,22350,22350,0
20240502,192100,13910338800,22350,22350,22350,22350,0
20240502,192000,13910338800,22350,22350,22350,22350,0
20240502,191900,13910338800,22350,22350,22350,22350,0
20240502,191800,13910338800,22350,22350,22350,22350,0
20240502,191700,13910338800,22350,22350,22350,22350,0
20240502,191600,13910338800,22350,22350,22350,22350,0
20240502,191500,13910338800,22350,22350,22350,22350,0
20240502,191400,13910338800,22350,22350,22350,22350,0
20240502,191300,13910338800,22350,22350,22350,22350,0
20240502,191200,13910338800,22350,22350,22350,22350,0
20240502,191100,13910338800,22350,22350,22350,22350,0
20240502,191000,13910338800,22350,22350,22350,22350,0
20240502,190900,13910338800,22350,22350,22350,22350,0
20240502,190800,13910338800,22350,22350,22350,22350,0
20240502,190700,13910338800,22350,22350,22350,22350,0
20240502,190600,13910338800,22350,22350,22350,22350,0
20240502,190500,13910338800,22350,22350,22350,22350,0
20240502,190400,13910338800,22350,22350,22350,22350,0
20240502,190300,13910338800,22350,22350,22350,22350,0
20240502,190200,13910338800,22350,22350,22350,22350,0
20240502,190100,13910338800,22350,22350,22350,22350,0
20240502,190000,13910338800,22350,22350,22350,22350,0
20240502,185900,13910338800,22350,22350,22350,22350,0
20240502,185800,13910338800,22350,22350,22350,22350,0
20240502,185700,13910338800,22350,22350,22350,22350,0
20240502,185600,13910338800,22350,22350,22350,22350,0
20240502,185500,13910338800,22350,22350,22350,22350,0
20240502,185400,13910338800,22350,22350,22350,22350,13015
20240502,185300,13910338800,22350,22350,22350,22350,0
20240502,185200,13910338800,22350,22350,22350,22350,0
20240502,185100,13910338800,22350,22350,22350,22350,0
20240502,185000,13910338800,22350,22350,22350,22350,0
20240502,184900,13910338800,22350,22350,22350,22350,0
20240502,184800,13910338800,22350,22350,22350,22350,0
20240502,184700,13910338800,22350,22350,22350,22350,0
20240502,184600,13910338800,22350,22350,22350,22350,0
20240502,184500,13910338800,22350,22350,22350,22350,0
20240502,184400,13910338800,22350,22350,22350,22350,0
20240502,184300,13910338800,22350,22350,22350,22350,0
20240502,184200,13910338800,22350,22350,22350,22350,0
20240502,184100,13910338800,22350,22350,22350,22350,0
20240502,184000,13910338800,22350,22350,22350,22350,0
20240502,183900,13910338800,22350,22350,22350,22350,0
20240502,183800,13910338800,22350,22350,22350,22350,0
20240502,183700,13910338800,22350,22350,22350,22350,0
20240502,183600,13910338800,22350,22350,22350,22350,0
20240502,183500,13910338800,22350,22350,22350,22350,0
20240502,183400,13910338800,22350,22350,22350,22350,0
20240502,183300,13910338800,22350,22350,22350,22350,0
20240502,183200,13910338800,22350,22350,22350,22350,0
20240502,183100,13910338800,22350,22350,22350,22350,0
20240502,183000,13910338800,22350,22350,22350,22350,0
20240502,182900,13910338800,22350,22350,22350,22350,0
20240502,182800,13910338800,22350,22350,22350,22350,0
20240502,182700,13910338800,22350,22350,22350,22350,0
20240502,182600,13910338800,22350,22350,22350,22350,0
20240502,182500,13910338800,22350,22350,22350,22350,0
20240502,182400,13910338800,22350,22350,22350,22350,13015
20240502,182300,13910338800,22350,22350,22350,22350,0
20240502,182200,13910338800,22350,22350,22350,22350,0
20240502,182100,13910338800,22350,22350,22350,22350,0
20240502,182000,13910338800,22350,22350,22350,22350,0
20240502,181900,13910338800,22350,22350,22350,22350,0
20240502,181800,13910338800,22350,22350,22350,22350,0
20240502,181700,13910338800,22350,22350,22350,22350,0
20240502,181600,13910338800,22350,22350,22350,22350,0
20240502,181500,13910338800,22350,22350,22350,22350,0
20240502,181400,13910338800,22350,22350,22350,22350,0
20240502,181300,13910338800,22350,22350,22350,22350,0
20240502,181200,13910338800,22350,22350,22350,22350,0
20240502,181100,13910338800,22350,22350,22350,22350,0
20240502,181000,13910338800,22350,22350,22350,22350,0
20240502,180900,13910338800,22350,22350,22350,22350,0
20240502,180800,13910338800,22350,22350,22350,22350,0
20240502,180700,13910338800,22350,22350,22350,22350,0
20240502,180600,13910338800,22350,22350,22350,22350,0
20240502,180500,13910338800,22350,22350,22350,22350,0
20240502,180400,13910338800,22350,22350,22350,22350,0
20240502,180300,13910338800,22350,22350,22350,22350,0
20240502,180200,13910338800,22350,22350,22350,22350,0
20240502,180100,13910338800,22350,22350,22350,22350,0
20240502,180000,13910338800,22350,22350,22350,22350,0
20240502,175900,13910338800,22350,22350,22350,22350,0
20240502,175800,13910338800,22350,22350,22350,22350,0
20240502,175700,13910338800,22350,22350,22350,22350,0
20240502,175600,13910338800,22350,22350,22350,22350,0
20240502,175500,13910338800,22350,22350,22350,22350,0
20240502,175400,13910338800,22350,22350,22350,22350,13015
20240502,175300,13910338800,22350,22350,22350,22350,0
20240502,175200,13910338800,22350,22350,22350,22350,0
20240502,175100,13910338800,22350,22350,22350,22350,0
20240502,175000,13910338800,22350,22350,22350,22350,0
20240502,174900,13910338800,22350,22350,22350,22350,0
20240502,174800,13910338800,22350,22350,22350,22350,0
20240502,174700,13910338800,22350,22350,22350,22350,0
20240502,174600,13910338800,22350,22350,22350,22350,0
20240502,174500,13910338800,22350,22350,22350,22350,0
20240502,174400,13910338800,22350,22350,22350,22350,0
20240502,174300,13910338800,22350,22350,22350,22350,0
20240502,174200,13910338800,22350,22350,22350,22350,0
20240502,174100,13910338800,22350,22350,22350,22350,0
20240502,174000,13910338800,22350,22350,22350,22350,0
20240502,173900,13910338800,22350,22350,22350,22350,0
20240502,173800,13910338800,22350,22350,22350,22350,0
20240502,173700,13910338800,22350,22350,22350,22350,0
20240502,173600,13910338800,22350,22350,22350,22350,0
20240502,173500,13910338800,22350,22350,22350,22350,0
20240502,173400,13910338800,22350,22350,22350,22350,0
20240502,173300,13910338800,22350,22350,22350,22350,0
20240502,173200,13910338800,22350,22350,22350,22350,0
20240502,173100,13910338800,22350,22350,22350,22350,0
20240502,173000,13910338800,22350,22350,22350,22350,0
20240502,172900,13910338800,22350,22350,22350,22350,0
20240502,172800,13910338800,22350,22350,22350,22350,0
20240502,172700,13910338800,22350,22350,22350,22350,0
20240502,172600,13910338800,22350,22350,22350,22350,0
20240502,172500,13910338800,22350,22350,22350,22350,0
20240502,172400,13910338800,22350,22350,22350,22350,13015
20240502,172300,13910338800,22350,22350,22350,22350,0
20240502,172200,13910338800,22350,22350,22350,22350,0
20240502,172100,13910338800,22350,22350,22350,22350,0
20240502,172000,13910338800,22350,22350,22350,22350,0
20240502,171900,13910338800,22350,22350,22350,22350,0
20240502,171800,13910338800,22350,22350,22350,22350,0
20240502,171700,13910338800,22350,22350,22350,22350,0
20240502,171600,13910338800,22350,22350,22350,22350,0
20240502,171500,13910338800,22350,22350,22350,22350,0
20240502,171400,13910338800,22350,22350,22350,22350,0
20240502,171300,13910338800,22350,22350,22350,22350,0
20240502,171200,13910338800,22350,22350,22350,22350,0
20240502,171100,13910338800,22350,22350,22350,22350,0
20240502,171000,13910338800,22350,22350,22350,22350,0
20240502,170900,13910338800,22350,22350,22350,22350,0
20240502,170800,13910338800,22350,22350,22350,22350,0
20240502,170700,13910338800,22350,22350,22350,22350,0
20240502,170600,13910338800,22350,22350,22350,22350,0
20240502,170500,13910338800,22350,22350,22350,22350,0
20240502,170400,13910338800,22350,22350,22350,22350,0
20240502,170300,13910338800,22350,22350,22350,22350,0
20240502,170200,13910338800,22350,22350,22350,22350,0
20240502,170100,13910338800,22350,22350,22350,22350,0
20240502,170000,13910338800,22350,22350,22350,22350,0
20240502,165900,13910338800,22350,22350,22350,22350,0
20240502,165800,13910338800,22350,22350,22350,22350,0
20240502,165700,13910338800,22350,22350,22350,22350,0
20240502,165600,13910338800,22350,22350,22350,22350,0
20240502,165500,13910338800,22350,22350,22350,22350,0
20240502,165400,13910338800,22350,22350,22350,22350,13015
20240502,165300,13910338800,22350,22350,22350,22350,0
20240502,165200,13910338800,22350,22350,22350,22350,0
20240502,165100,13910338800,22350,22350,22350,22350,0
20240502,165000,13910338800,22350,22350,22350,22350,0
20240502,164900,13910338800,22350,22350,22350,22350,0
20240502,164800,13910338800,22350,22350,22350,22350,0
20240502,164700,13910338800,22350,22350,22350,22350,0
20240502,164600,13910338800,22350,22350,22350,22350,0
20240502,164500,13910338800,22350,22350,22350,22350,0
20240502,164400,13910338800,22350,22350,22350,22350,0
20240502,164300,13910338800,22350,22350,22350,22350,0
20240502,164200,13910338800,22350,22350,22350,22350,0
20240502,164100,13910338800,22350,22350,22350,22350,0
20240502,164000,13910338800,22350,22350,22350,22350,0
20240502,163900,13910338800,22350,22350,22350,22350,0
20240502,163800,13910338800,22350,22350,22350,22350,0
20240502,163700,13910338800,22350,22350,22350,22350,0
20240502,163600,13910338800,22350,22350,22350,22350,0
20240502,163500,13910338800,22350,22350,22350,22350,0
20240502,163400,13910338800,22350,22350,22350,22350,0
20240502,163300,13910338800,22350,22350,22350,22350,0
20240502,163200,13910338800,22350,22350,22350,22350,0
20240502,163100,13910338800,22350,22350,22350,22350,0
20240502,163000,13910338800,22350,22350,22350,22350,0
20240502,162900,13910338800,22350,22350,22350,22350,0
20240502,162800,13910338800,22350,22350,22350,22350,0
20240502,162700,13910338800,22350,22350,22350,22350,0
20240502,162600,13910338800,22350,22350,22350,22350,0
20240502,162500,13910338800,22350,22350,22350,22350,0
20240502,162400,13910338800,22350,22350,22350,22350,13015
20240502,162300,13910338800,22350,22350,22350,22350,0
20240502,162200,13910338800,22350,22350,22350,22350,0
20240502,162100,13910338800,22350,22350,22350,22350,0
20240502,162000,13910338800,22350,22350,22350,22350,0
20240502,161900,13910338800,22350,22350,22350,22350,0
20240502,161800,13910338800,22350,22350,22350,22350,0
20240502,161700,13910338800,22350,22350,22350,22350,0
20240502,161600,13910338800,22350,22350,22350,22350,0
20240502,161500,13910338800,22350,22350,22350,22350,0
20240502,161400,13910338800,22350,22350,22350,22350,0
20240502,161300,13910338800,22350,22350,22350,22350,0
20240502,161200,13910338800,22350,22350,22350,22350,0
20240502,161100,13910338800,22350,22350,22350,22350,0
20240502,161000,13910338800,22350,22350,22350,22350,0
20240502,160900,13910338800,22350,22350,22350,22350,0
20240502,160800,13910338800,22350,22350,22350,22350,0
20240502,160700,13910338800,22350,22350,22350,22350,0
20240502,160600,13910338800,22350,22350,22350,22350,0
20240502,160500,13910338800,22350,22350,22350,22350,0
20240502,160400,13910338800,22350,22350,22350,22350,0
20240502,160300,13910338800,22350,22350,22350,22350,0
20240502,160200,13910338800,22350,22350,22350,22350,0
20240502,160100,13910338800,22350,22350,22350,22350,0
20240502,160000,13910338800,22350,22350,22350,22350,0
20240502,155900,13910338800,22350,22350,22350,22350,0
20240502,155800,13910338800,22350,22350,22350,22350,0
20240502,155700,13910338800,22350,22350,22350,22350,0
20240502,155600,13910338800,22350,22350,22350,22350,0
20240502,155500,13910338800,22350,22350,22350,22350,0
20240502,155400,13910338800,22350,22350,22350,22350,13015
20240502,155300,13910338800,22350,22350,22350,22350,0
20240502,155200,13910338800,22350,22350,22350,22350,0
20240502,155100,13910338800,22350,22350,22350,22350,0
20240502,155000,13910338800,22350,22350,22350,22350,0
20240502,154900,13910338800,22350,22350,22350,22350,0
20240502,154800,13910338800,22350,22350,22350,22350,0
20240502,154700,13910338800,22350,22350,22350,22350,0
20240502,154600,13910338800,22350,22350,22350,22350,0
20240502,154500,13910338800,22350,22350,22350,22350,0
20240502,154400,13910338800,22350,22350,22350,22350,0
20240502,154300,13910338800,22350,22350,22350,22350,0
20240502,154200,13910338800,22350,22350,22350,22350,0
20240502,154100,13910338800,22350,22350,22350,22350,0
20240502,154000,13910338800,22350,22350,22350,22350,0
20240502,153900,13910338800,22350,22350,22350,22350,0
20240502,153800,13910338800,22350,22350,22350,22350,0
20240502,153700,13910338800,22350,22350,22350,22350,0
20240502,153600,13910338800,22350,22350,22350,22350,0
20240502,153500,13910338800,22350,22350,22350,22350,0
20240502,153400,13910338800,22350,22350,22350,22350,0
20240502,153300,13910338800,22350,22350,22350,22350,0
20240502,153200,13910338800,22350,22350,22350,22350,0
20240502,153100,13910338800,22350,22350,22350,22350,0
20240502,153000,13910338800,22350,22350,22350,22350,13015
20240502,152900,13619453550,22350,22350,22350,22350,0
20240502,152800,13619453550,22350,22350,22350,22350,0
20240502,152700,13619453550,22350,22350,22350,22350,0
20240502,152600,13619453550,22350,22350,22350,22350,0
20240502,152500,13619453550,22350,22350,22350,22350,0
20240502,152400,13619453550,22350,22350,22350,22350,0
20240502,152300,13619453550,22350,22350,22350,22350,0
20240502,152200,13619453550,22350,22350,22350,22350,0
20240502,152100,13619453550,22350,22350,22350,22350,0
20240502,152000,13619453550,22350,22350,22350,22350,0
20240502,151900,13619453550,22350,22350,22350,22300,7838
20240502,151800,13444536050,22350,22300,22350,22300,697
20240502,151700,13428977350,22350,22350,22350,22300,378
20240502,151600,13420530550,22350,22350,22350,22350,1937
20240502,151500,13377238600,22350,22300,22350,22300,784
20240502,151400,13359732600,22350,22350,22400,22350,1023
20240502,151300,13336867850,22350,22400,22400,22350,4426
20240502,151200,13237928600,22400,22400,22400,22350,815
20240502,151100,13219704250,22350,22400,22400,22350,769
20240502,151000,13202510350,22400,22350,22400,22350,105
20240502,150900,13200161800,22350,22400,22400,22350,2352
20240502,150800,13147477650,22350,22350,22400,22350,467
20240502,150700,13137039350,22350,22300,22350,22300,2741
20240502,150600,13075783000,22350,22350,22350,22350,809
20240502,150500,13057701850,22350,22350,22400,22350,2191
20240502,150400,13008726200,22350,22350,22400,22350,1164
20240502,150300,12982698900,22400,22350,22400,22350,3939
20240502,150200,12894661400,22350,22350,22400,22350,1414
20240502,150100,12863026300,22350,22400,22400,22350,306
20240502,150000,12856184700,22350,22350,22400,22350,1032
20240502,145900,12833118750,22350,22350,22400,22300,1005
20240502,145800,12810657100,22350,22300,22350,22300,569
20240502,145700,12797946650,22300,22350,22350,22300,654
20240502,145600,12783338750,22300,22350,22350,22300,294
20240502,145500,12776769200,22350,22400,22400,22350,2745
20240502,145400,12715416100,22350,22350,22400,22350,219
20240502,145300,12710518250,22350,22400,22400,22350,1285
20240502,145200,12681786100,22400,22300,22400,22300,2400
20240502,145100,12628154600,22300,22300,22350,22300,1827
20240502,145000,12587331950,22300,22350,22350,22300,752
20240502,144900,12570549850,22300,22300,22350,22300,158
20240502,144800,12567021250,22350,22300,22350,22300,442
20240502,144700,12557159100,22300,22350,22350,22300,1239
20240502,144600,12529502150,22350,22350,22350,22300,754
20240502,144500,12512673250,22350,22300,22350,22300,187
20240502,144400,12508496400,22300,22350,22350,22300,1342
20240502,144300,12478535500,22350,22250,22350,22250,1038
20240502,144200,12455388050,22300,22300,22350,22300,540
20240502,144100,12443345900,22350,22300,22350,22250,1736
20240502,144000,12404629000,22250,22300,22300,22250,175
20240502,143900,12400726850,22300,22300,22350,22250,1975
20240502,143800,12356689950,22300,22300,22300,22300,2468
20240502,143700,12301653550,22350,22350,22350,22300,286
20240502,143600,12295265000,22350,22350,22350,22300,157
20240502,143500,12291758300,22350,22350,22400,22350,1222
20240502,143400,12264446450,22300,22350,22400,22300,916
20240502,143300,12243977600,22350,22400,22400,22350,2321
20240502,143200,12192090600,22350,22400,22400,22350,1682
20240502,143100,12154471450,22400,22350,22400,22350,507
20240502,143000,12143116350,22400,22400,22400,22350,4363
20240502,142900,12045390750,22400,22350,22400,22350,266
20240502,142800,12039439900,22400,22350,22400,22350,2630
20240502,142700,11980631550,22350,22300,22350,22300,3615
20240502,142600,11899914550,22300,22300,22300,22250,1986
20240502,142500,11855627300,22250,22300,22300,22250,779
20240502,142400,11838266600,22300,22300,22300,22250,826
20240502,142300,11819847450,22300,22250,22300,22250,886
20240502,142200,11800091850,22300,22250,22300,22250,226
20240502,142100,11795053200,22250,22250,22300,22200,505
20240502,142000,11783818250,22250,22250,22250,22250,873
20240502,141900,11764394000,22250,22250,22250,22200,905
20240502,141800,11744264050,22250,22250,22250,22250,74
20240502,141700,11742617550,22300,22250,22300,22250,484
20240502,141600,11731846000,22250,22300,22300,22250,658
20240502,141500,11717203600,22300,22250,22300,22250,402
20240502,141400,11708239100,22250,22150,22300,22150,14011
20240502,141300,11396666300,22150,22150,22150,22150,281
20240502,141200,11390442150,22200,22150,22200,22150,130
20240502,141100,11387560850,22150,22150,22150,22150,1478
20240502,141000,11354823150,22150,22150,22150,22100,207
20240502,140900,11350244400,22150,22150,22150,22150,169
20240502,140800,11346501050,22150,22100,22150,22100,368
20240502,140700,11338355200,22150,22150,22150,22100,922
20240502,140600,11317970450,22150,22100,22150,22100,3982
20240502,140500,11229944950,22100,22150,22150,22100,27
20240502,140400,11229347400,22150,22150,22150,22100,921
20240502,140300,11208978250,22150,22150,22150,22150,404
20240502,140200,11200029650,22150,22150,22150,22150,736
20240502,140100,11183727250,22150,22150,22150,22100,1204
20240502,140000,11157065100,22150,22100,22150,22100,363
20240502,135900,11149034650,22150,22150,22150,22150,96
20240502,135800,11146908250,22100,22150,22150,22100,598
20240502,135700,11133675100,22150,22150,22150,22150,489
20240502,135600,11122843750,22150,22200,22200,22150,677
20240502,135500,11107848100,22200,22150,22200,22150,261
20240502,135400,11102066900,22150,22150,22150,22100,1031
20240502,135300,11079237700,22150,22150,22150,22100,84
20240502,135200,11077377700,22150,22150,22150,22150,128
20240502,135100,11074542500,22150,22100,22150,22100,305
20240502,135000,11067798750,22100,22100,22100,22100,493
20240502,134900,11056903450,22150,22100,22150,22100,219
20240502,134800,11052061100,22100,22150,22150,22100,116
20240502,134700,11049493450,22150,22150,22150,22100,409
20240502,134600,11040439150,22150,22100,22150,22100,252
20240502,134500,11034865250,22150,22100,22150,22100,358
20240502,134400,11026936100,22150,22100,22150,22100,241
20240502,134300,11021598200,22100,22150,22150,22100,261
20240502,134200,11015829800,22150,22150,22150,22100,115
20240502,134100,11013287550,22150,22150,22200,22150,190
20240502,134000,11009078450,22150,22150,22200,22100,866
20240502,133900,10989916850,22150,22100,22150,22100,664
20240502,133800,10975215600,22150,22150,22150,22100,130
20240502,133700,10972338550,22150,22150,22150,22150,76
20240502,133600,10970655150,22150,22150,22150,22100,30
20240502,133500,10969990750,22150,22150,22150,22100,456
20240502,133400,10959895350,22150,22150,22150,22150,225
20240502,133300,10954911600,22150,22150,22150,22150,1036
20240502,133200,10931964200,22150,22150,22200,22150,302
20240502,133100,10925273100,22150,22100,22150,22100,797
20240502,133000,10907622500,22150,22100,22150,22100,776
20240502,132900,10890434150,22150,22200,22200,22150,262
20240502,132800,10884630350,22200,22200,22200,22200,88
20240502,132700,10882676750,22200,22150,22200,22150,908
20240502,132600,10862562750,22150,22150,22150,22150,118
20240502,132500,10859949050,22150,22150,22200,22150,1082
20240502,132400,10835971250,22150,22200,22200,22150,121
20240502,132300,10833288950,22200,22200,22200,22200,335
20240502,132200,10825851950,22150,22200,22200,22150,440
20240502,132100,10816103400,22150,22150,22150,22150,130
20240502,132000,10813223900,22150,22150,22200,22150,451
20240502,131900,10803232200,22150,22150,22150,22150,102
20240502,131800,10800972900,22150,22150,22200,22150,460
20240502,131700,10790782900,22150,22200,22200,22150,362
20240502,131600,10782759600,22150,22150,22200,22150,218
20240502,131500,10777930750,22150,22200,22200,22150,45
20240502,131400,10776933400,22200,22200,22200,22200,34
20240502,131300,10776178600,22200,22200,22200,22150,471
20240502,131200,10765731600,22200,22150,22200,22100,756
20240502,131100,10748967950,22150,22150,22150,22100,596
20240502,131000,10735766600,22150,22100,22150,22100,608
20240502,130900,10722303400,22100,22150,22150,22100,1339
20240502,130800,10692706400,22150,22150,22150,22100,596
20240502,130700,10679508400,22150,22100,22150,22100,285
20240502,130600,10673198150,22100,22150,22200,22100,1216
20240502,130500,10646268300,22150,22200,22200,22150,743
20240502,130400,10629808100,22150,22150,22150,22150,908
20240502,130300,10609695900,22150,22150,22150,22150,171
20240502,130200,10605908250,22150,22200,22200,22150,81
20240502,130100,10604114050,22200,22200,22200,22150,156
20240502,130000,10600658400,22200,22200,22200,22150,474
20240502,125900,10590159150,22200,22150,22200,22150,2032
20240502,125800,10545149850,22200,22250,22250,22200,1538
20240502,125700,10510995350,22200,22200,22250,22200,377
20240502,125600,10502621550,22250,22250,22250,22200,1201
20240502,125500,10475938800,22200,22250,22250,22200,355
20240502,125400,10468057000,22250,22200,22250,22200,413
20240502,125300,10458880700,22200,22250,22250,22200,389
20240502,125200,10450244700,22250,22200,22250,22200,1098
20240502,125100,10425865550,22200,22200,22200,22150,266
20240502,125000,10419960400,22200,22200,22200,22200,437
20240502,124900,10410259000,22200,22200,22200,22150,1641
20240502,124800,10373890350,22200,22250,22250,22200,1200
20240502,124700,10347250300,22200,22200,22200,22150,2275
20240502,124600,10296745350,22150,22200,22200,22150,2084
20240502,124500,10250480600,22200,22200,22200,22150,212
20240502,124400,10245774900,22200,22200,22200,22150,1187
20240502,124300,10219439500,22200,22150,22200,22150,126
20240502,124200,10216642350,22200,22200,22200,22150,198
20240502,124100,10212247750,22200,22200,22200,22200,40
20240502,124000,10211359750,22150,22150,22200,22150,238
20240502,123900,10206088000,22150,22150,22200,22150,846
20240502,123800,10187326450,22150,22200,22200,22150,2703
20240502,123700,10127449150,22150,22150,22200,22150,192
20240502,123600,10123191350,22200,22150,22200,22150,363
20240502,123500,10115133800,22150,22150,22150,22150,463
20240502,123400,10104878350,22150,22150,22200,22150,1238
20240502,123300,10077446000,22200,22200,22200,22200,286
20240502,123200,10071096800,22200,22150,22200,22150,1945
20240502,123100,10027944500,22150,22200,22200,22150,267
20240502,123000,10022028700,22200,22150,22200,22150,266
20240502,122900,10016124100,22150,22200,22200,22150,857
20240502,122800,9997114050,22200,22150,22200,22150,36
20240502,122700,9996315400,22150,22150,22200,22150,164
20240502,122600,9992677000,22150,22150,22150,22150,40
20240502,122500,9991791000,22200,22150,22200,22150,615
20240502,122400,9978164100,22150,22200,22200,22150,222
20240502,122300,9973241400,22200,22150,22200,22150,484
20240502,122200,9962496850,22150,22150,22200,22150,558
20240502,122100,9950137100,22150,22150,22150,22150,72
20240502,122000,9948542300,22200,22200,22200,22150,229
20240502,121900,9943463400,22200,22200,22200,22150,617
20240502,121800,9929787800,22200,22150,22200,22100,3917
20240502,121700,9843075650,22100,22150,22150,22100,473
20240502,121600,9832600600,22150,22150,22150,22100,278
20240502,121500,9826443850,22100,22100,22150,22100,72
20240502,121400,9824852200,22100,22150,22150,22100,318
20240502,121300,9817811950,22100,22100,22150,22100,166
20240502,121200,9814143300,22150,22100,22150,22100,186
20240502,121100,9810032150,22100,22100,22150,22100,552
20240502,121000,9797827100,22150,22150,22150,22150,687
20240502,120900,9782610050,22150,22100,22150,22100,374
20240502,120800,9774326050,22150,22100,22150,22100,650
20240502,120700,9759954400,22100,22100,22100,22100,831
20240502,120600,9741589300,22100,22050,22100,22050,327
20240502,120500,9734372850,22050,22100,22100,22050,229
20240502,120400,9729315950,22100,22100,22100,22100,1513
20240502,120300,9695878650,22100,22100,22100,22050,2355
20240502,120200,9643834650,22100,22100,22150,22100,2640
20240502,120100,9585489550,22100,22150,22150,22100,944
20240502,120000,9564611350,22100,22150,22150,22100,345
20240502,115900,9556981800,22150,22100,22150,22100,909
20240502,115800,9536891700,22150,22100,22150,22100,714
20240502,115700,9521111300,22100,22100,22150,22100,437
20240502,115600,9511444350,22100,22100,22150,22100,389
20240502,115500,9502842400,22100,22100,22150,22100,668
20240502,115400,9488074600,22150,22150,22150,22100,147
20240502,115300,9484818950,22150,22100,22150,22100,460
20240502,115200,9474648450,22100,22150,22150,22100,209
20240502,115100,9470024650,22100,22150,22150,22100,74
20240502,115000,9468387400,22150,22150,22150,22100,521
20240502,114900,9456853300,22150,22100,22150,22100,375
20240502,114800,9448563300,22100,22150,22150,22100,577
20240502,114700,9435800300,22150,22150,22150,22150,17
20240502,114600,9435423750,22150,22150,22150,22100,74
20240502,114500,9433785750,22100,22050,22150,22050,159
20240502,114400,9430274100,22100,22000,22150,22000,10548
20240502,114300,9197188350,22000,22050,22050,22000,818
20240502,114200,9179156450,22050,22050,22050,22000,572
20240502,114100,9166544900,22050,22000,22050,22000,1538
20240502,114000,9132708850,22050,22050,22050,22000,361
20240502,113900,9124749150,22050,22050,22050,22000,1348
20240502,113800,9095043500,22000,22050,22050,22000,269
20240502,113700,9089112450,22000,22050,22050,22000,2148
20240502,113600,9041749850,22050,22050,22050,22000,614
20240502,113500,9028211600,22050,22050,22050,22000,676
20240502,113400,9013306050,22100,22000,22100,22000,837
20240502,113300,8994885100,22050,22050,22050,22000,1103
20240502,113200,8970566050,22050,22000,22050,22000,935
20240502,113100,8949952450,22050,22050,22050,22000,1506
20240502,113000,8916751700,22050,22050,22050,22000,1331
20240502,112900,8887419250,22050,22050,22100,22050,2849
20240502,112800,8824598550,22050,22050,22050,22050,19853
20240502,112700,8386839900,22050,22050,22100,22050,685
20240502,112600,8371734900,22100,22100,22100,22050,379
20240502,112500,8363367200,22100,22050,22100,22050,207
20240502,112400,8358800300,22100,22100,22100,22050,448
20240502,112300,8348900800,22100,22100,22100,22100,168
20240502,112200,8345188000,22100,22050,22100,22050,322
20240502,112100,8338075100,22050,22100,22100,22050,2284
20240502,112000,8287706000,22100,22100,22100,22100,176
20240502,111900,8283816400,22100,22050,22100,22050,235
20240502,111800,8278633250,22050,22100,22100,22050,421
20240502,111700,8269348300,22100,22100,22100,22050,709
20240502,111600,8253681000,22100,22100,22100,22050,515
20240502,111500,8242299550,22100,22100,22100,22100,89
20240502,111400,8240332650,22100,22100,22100,22100,279
20240502,111300,8234166750,22100,22100,22100,22050,695
20240502,111200,8218824850,22050,22100,22100,22050,386
20240502,111100,8210308700,22100,22100,22100,22050,183
20240502,111000,8206270950,22050,22100,22100,22050,403
20240502,110900,8197364900,22100,22100,22100,22050,430
20240502,110800,8187869400,22100,22100,22100,22050,1735
20240502,110700,8149609800,22050,22050,22100,22050,2749
20240502,110600,8088992400,22050,22050,22100,22050,885
20240502,110500,8069464000,22100,22050,22100,22050,487
20240502,110400,8058722450,22100,22100,22100,22100,130
20240502,110300,8055849450,22100,22050,22100,22050,808
20240502,110200,8038023900,22050,22100,22100,22050,678
20240502,110100,8023071000,22100,22100,22100,22050,644
20240502,110000,8008846650,22100,22100,22100,22100,132
20240502,105900,8005929450,22100,22100,22100,22100,1914
20240502,105800,7963630050,22100,22100,22100,22100,717
20240502,105700,7947784350,22100,22050,22100,22050,508
20240502,105600,7936563100,22100,22050,22100,22050,512
20240502,105500,7925270700,22050,22100,22100,22050,271
20240502,105400,7919290000,22100,22100,22100,22050,5210
20240502,105300,7804149100,22100,22100,22150,22100,1738
20240502,105200,7765738650,22150,22150,22150,22100,170
20240502,105100,7761974700,22150,22100,22150,22100,742
20240502,105000,7745572700,22100,22150,22150,22100,861
20240502,104900,7726541100,22150,22150,22150,22100,310
20240502,104800,7719683200,22150,22150,22150,22100,1743
20240502,104700,7681151400,22150,22100,22150,22100,1097
20240502,104600,7656904200,22100,22150,22150,22100,476
20240502,104500,7646376300,22150,22150,22150,22100,942
20240502,104400,7625511500,22100,22100,22100,22100,248
20240502,104300,7620030700,22100,22150,22150,22100,1059
20240502,104200,7596624250,22150,22150,22150,22100,60
20240502,104100,7595297100,22150,22150,22150,22100,275
20240502,104000,7589212800,22150,22150,22150,22150,460
20240502,103900,7579023800,22150,22150,22150,22100,1644
20240502,103800,7542609300,22150,22150,22150,22100,294
20240502,103700,7536099800,22100,22150,22200,22100,1316
20240502,103600,7506955350,22150,22100,22150,22100,346
20240502,103500,7499307650,22150,22150,22150,22150,25
20240502,103400,7498753900,22150,22200,22200,22150,928
20240502,103300,7478198600,22200,22150,22200,22100,3387
20240502,103200,7403177050,22200,22200,22200,22150,344
20240502,103100,7395545150,22200,22200,22200,22150,571
20240502,103000,7382889900,22150,22200,22200,22150,329
20240502,102900,7375590000,22200,22200,22200,22150,103
20240502,102800,7373305700,22200,22150,22200,22150,826
20240502,102700,7355004550,22150,22200,22200,22150,164
20240502,102600,7351365100,22200,22150,22200,22150,1653
20240502,102500,7314719450,22150,22150,22200,22150,271
20240502,102400,7308716450,22200,22200,22200,22150,521
20240502,102300,7297173600,22200,22200,22200,22150,497
20240502,102200,7286158050,22200,22200,22200,22150,359
20240502,102100,7278196600,22200,22150,22200,22150,806
20240502,102000,7260306600,22200,22150,22200,22150,403
20240502,101900,7251370750,22150,22150,22200,22150,616
20240502,101800,7237725100,22150,22150,22150,22150,461
20240502,101700,7227513950,22150,22150,22200,22150,595
20240502,101600,7214334500,22150,22200,22200,22150,276
20240502,101500,7208220400,22200,22200,22200,22150,598
20240502,101400,7194947550,22200,22200,22200,22150,1318
20240502,101300,7165689450,22200,22200,22250,22200,953
20240502,101200,7144515950,22250,22250,22250,22250,101
20240502,101100,7142268700,22250,22200,22250,22200,432
20240502,101000,7132662000,22200,22250,22250,22200,1926
20240502,100900,7089874050,22250,22200,22250,22200,662
20240502,100800,7075145250,22250,22300,22300,22200,2113
20240502,100700,7028113850,22300,22300,22300,22250,1838
20240502,100600,6987206000,22300,22300,22350,22250,1139
20240502,100500,6961806300,22300,22150,22300,22150,6544
20240502,100400,6816453550,22150,22100,22200,22100,2389
20240502,100300,6763549350,22150,22100,22150,22100,1215
20240502,100200,6736638850,22100,22100,22150,22050,1003
20240502,100100,6714475450,22100,22150,22150,22050,546
20240502,100000,6702406850,22100,22100,22100,22050,2327
20240502,095900,6651003250,22100,22100,22100,22050,3129
20240502,095800,6581887150,22100,22050,22150,22050,4488
20240502,095700,6482789550,22050,22150,22150,22050,3059
20240502,095600,6415319050,22150,22050,22150,22000,8017
20240502,095500,6238684000,22100,22100,22150,22050,8895
20240502,095400,6042346200,22100,22100,22150,22100,2702
20240502,095300,5982612550,22100,22100,22150,22100,266
20240502,095200,5976733200,22050,22100,22150,22050,286
20240502,095100,5970414200,22100,22100,22100,22050,2472
20240502,095000,5915864100,22100,22100,22100,22050,2544
20240502,094900,5859655350,22100,22100,22100,22050,3521
20240502,094800,5781966150,22100,22050,22100,22050,492
20240502,094700,5771107350,22100,22100,22100,22050,1330
20240502,094600,5741767800,22050,22050,22100,22050,2573
20240502,094500,5685014300,22050,22100,22100,22050,8393
20240502,094400,5499699300,22150,22150,22150,22100,941
20240502,094300,5478894850,22150,22100,22150,22100,1633
20240502,094200,5442797150,22150,22100,22150,22100,760
20240502,094100,5425991000,22100,22150,22150,22100,411
20240502,094000,5416897700,22100,22200,22200,22100,1364
20240502,093900,5386675550,22150,22150,22200,22150,821
20240502,093800,5368484800,22150,22150,22150,22100,617
20240502,093700,5354840800,22150,22050,22150,22050,6742
20240502,093600,5205707250,22100,22100,22100,22050,1221
20240502,093500,5178779050,22050,22100,22100,22050,200
20240502,093400,5174361550,22100,22050,22100,22050,506
20240502,093300,5163199900,22050,22100,22100,22050,1713
20240502,093200,5125417550,22100,22100,22100,22050,524
20240502,093100,5113844450,22100,22100,22150,22100,1820
20240502,093000,5073602050,22100,22100,22100,22050,2397
20240502,092900,5020634100,22100,22050,22100,22000,3946
20240502,092800,4933611450,22050,22050,22050,22000,1865
20240502,092700,4892534200,22050,22050,22050,22000,6952
20240502,092600,4739533000,22050,22000,22050,22000,2871
20240502,092500,4676305700,22000,22050,22050,22000,2553
20240502,092400,4620092650,22050,22100,22100,22000,6912
20240502,092300,4467565050,22100,22100,22150,22100,1838
20240502,092200,4426945100,22100,22100,22150,22100,929
20240502,092100,4406414050,22100,22150,22200,22100,1342
20240502,092000,4376686700,22200,22200,22200,22150,1392
20240502,091900,4345846200,22200,22150,22200,22050,1158
20240502,091800,4320202150,22050,22000,22150,22000,17537
20240502,091700,3933768650,22050,22050,22050,22000,4960
20240502,091600,3824583950,22000,22050,22050,22000,2527
20240502,091500,3768913250,22050,22000,22050,22000,3624
20240502,091400,3689126200,22050,22000,22100,22000,9564
20240502,091300,3478510450,22050,22100,22100,22050,15203
20240502,091200,3143160650,22100,22150,22200,22100,13523
20240502,091100,2844187500,22150,22100,22200,22100,2115
20240502,091000,2797341450,22150,22150,22150,22100,2532
20240502,090900,2741268800,22150,22100,22200,22100,6950
20240502,090800,2587410300,22100,22150,22150,22100,7378
20240502,090700,2424310750,22100,22150,22250,22100,11039
20240502,090600,2179763100,22150,22200,22250,22150,6148
20240502,090500,2043341000,22200,22200,22200,22150,3891
20240502,090400,1957016650,22200,22100,22200,22100,8481
20240502,090300,1769223650,22100,22150,22200,22050,13002
20240502,090200,1481698450,22200,22300,22300,22150,14926
20240502,090100,1149957600,22300,22500,22500,22250,8360
20240502,090000,963092150,22500,22350,22600,22350,42486