KissMeData/084690/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195600,2002277200,8900,8900,8900,8900,4986
20240502,195500,2002277200,8900,8900,8900,8900,0
20240502,195400,2002277200,8900,8900,8900,8900,0
20240502,195300,2002277200,8900,8900,8900,8900,0
20240502,195200,2002277200,8900,8900,8900,8900,0
20240502,195100,2002277200,8900,8900,8900,8900,0
20240502,195000,2002277200,8900,8900,8900,8900,0
20240502,194900,2002277200,8900,8900,8900,8900,0
20240502,194800,2002277200,8900,8900,8900,8900,0
20240502,194700,2002277200,8900,8900,8900,8900,0
20240502,194600,2002277200,8900,8900,8900,8900,0
20240502,194500,2002277200,8900,8900,8900,8900,0
20240502,194400,2002277200,8900,8900,8900,8900,0
20240502,194300,2002277200,8900,8900,8900,8900,0
20240502,194200,2002277200,8900,8900,8900,8900,0
20240502,194100,2002277200,8900,8900,8900,8900,0
20240502,194000,2002277200,8900,8900,8900,8900,0
20240502,193900,2002277200,8900,8900,8900,8900,0
20240502,193800,2002277200,8900,8900,8900,8900,0
20240502,193700,2002277200,8900,8900,8900,8900,0
20240502,193600,2002277200,8900,8900,8900,8900,0
20240502,193500,2002277200,8900,8900,8900,8900,0
20240502,193400,2002277200,8900,8900,8900,8900,0
20240502,193300,2002277200,8900,8900,8900,8900,0
20240502,193200,2002277200,8900,8900,8900,8900,0
20240502,193100,2002277200,8900,8900,8900,8900,0
20240502,193000,2002277200,8900,8900,8900,8900,0
20240502,192900,2002277200,8900,8900,8900,8900,0
20240502,192800,2002277200,8900,8900,8900,8900,0
20240502,192700,2002277200,8900,8900,8900,8900,0
20240502,192600,2002277200,8900,8900,8900,8900,4986
20240502,192500,2002277200,8900,8900,8900,8900,0
20240502,192400,2002277200,8900,8900,8900,8900,0
20240502,192300,2002277200,8900,8900,8900,8900,0
20240502,192200,2002277200,8900,8900,8900,8900,0
20240502,192100,2002277200,8900,8900,8900,8900,0
20240502,192000,2002277200,8900,8900,8900,8900,0
20240502,191900,2002277200,8900,8900,8900,8900,0
20240502,191800,2002277200,8900,8900,8900,8900,0
20240502,191700,2002277200,8900,8900,8900,8900,0
20240502,191600,2002277200,8900,8900,8900,8900,0
20240502,191500,2002277200,8900,8900,8900,8900,0
20240502,191400,2002277200,8900,8900,8900,8900,0
20240502,191300,2002277200,8900,8900,8900,8900,0
20240502,191200,2002277200,8900,8900,8900,8900,0
20240502,191100,2002277200,8900,8900,8900,8900,0
20240502,191000,2002277200,8900,8900,8900,8900,0
20240502,190900,2002277200,8900,8900,8900,8900,0
20240502,190800,2002277200,8900,8900,8900,8900,0
20240502,190700,2002277200,8900,8900,8900,8900,0
20240502,190600,2002277200,8900,8900,8900,8900,0
20240502,190500,2002277200,8900,8900,8900,8900,0
20240502,190400,2002277200,8900,8900,8900,8900,0
20240502,190300,2002277200,8900,8900,8900,8900,0
20240502,190200,2002277200,8900,8900,8900,8900,0
20240502,190100,2002277200,8900,8900,8900,8900,0
20240502,190000,2002277200,8900,8900,8900,8900,0
20240502,185900,2002277200,8900,8900,8900,8900,0
20240502,185800,2002277200,8900,8900,8900,8900,0
20240502,185700,2002277200,8900,8900,8900,8900,0
20240502,185600,2002277200,8900,8900,8900,8900,4986
20240502,185500,2002277200,8900,8900,8900,8900,0
20240502,185400,2002277200,8900,8900,8900,8900,0
20240502,185300,2002277200,8900,8900,8900,8900,0
20240502,185200,2002277200,8900,8900,8900,8900,0
20240502,185100,2002277200,8900,8900,8900,8900,0
20240502,185000,2002277200,8900,8900,8900,8900,0
20240502,184900,2002277200,8900,8900,8900,8900,0
20240502,184800,2002277200,8900,8900,8900,8900,0
20240502,184700,2002277200,8900,8900,8900,8900,0
20240502,184600,2002277200,8900,8900,8900,8900,0
20240502,184500,2002277200,8900,8900,8900,8900,0
20240502,184400,2002277200,8900,8900,8900,8900,0
20240502,184300,2002277200,8900,8900,8900,8900,0
20240502,184200,2002277200,8900,8900,8900,8900,0
20240502,184100,2002277200,8900,8900,8900,8900,0
20240502,184000,2002277200,8900,8900,8900,8900,0
20240502,183900,2002277200,8900,8900,8900,8900,0
20240502,183800,2002277200,8900,8900,8900,8900,0
20240502,183700,2002277200,8900,8900,8900,8900,0
20240502,183600,2002277200,8900,8900,8900,8900,0
20240502,183500,2002277200,8900,8900,8900,8900,0
20240502,183400,2002277200,8900,8900,8900,8900,0
20240502,183300,2002277200,8900,8900,8900,8900,0
20240502,183200,2002277200,8900,8900,8900,8900,0
20240502,183100,2002277200,8900,8900,8900,8900,0
20240502,183000,2002277200,8900,8900,8900,8900,0
20240502,182900,2002277200,8900,8900,8900,8900,0
20240502,182800,2002277200,8900,8900,8900,8900,0
20240502,182700,2002277200,8900,8900,8900,8900,0
20240502,182600,2002277200,8900,8900,8900,8900,4986
20240502,182500,2002277200,8900,8900,8900,8900,0
20240502,182400,2002277200,8900,8900,8900,8900,0
20240502,182300,2002277200,8900,8900,8900,8900,0
20240502,182200,2002277200,8900,8900,8900,8900,0
20240502,182100,2002277200,8900,8900,8900,8900,0
20240502,182000,2002277200,8900,8900,8900,8900,0
20240502,181900,2002277200,8900,8900,8900,8900,0
20240502,181800,2002277200,8900,8900,8900,8900,0
20240502,181700,2002277200,8900,8900,8900,8900,0
20240502,181600,2002277200,8900,8900,8900,8900,0
20240502,181500,2002277200,8900,8900,8900,8900,0
20240502,181400,2002277200,8900,8900,8900,8900,0
20240502,181300,2002277200,8900,8900,8900,8900,0
20240502,181200,2002277200,8900,8900,8900,8900,0
20240502,181100,2002277200,8900,8900,8900,8900,0
20240502,181000,2002277200,8900,8900,8900,8900,0
20240502,180900,2002277200,8900,8900,8900,8900,0
20240502,180800,2002277200,8900,8900,8900,8900,0
20240502,180700,2002277200,8900,8900,8900,8900,0
20240502,180600,2002277200,8900,8900,8900,8900,0
20240502,180500,2002277200,8900,8900,8900,8900,0
20240502,180400,2002277200,8900,8900,8900,8900,0
20240502,180300,2002277200,8900,8900,8900,8900,0
20240502,180200,2002277200,8900,8900,8900,8900,0
20240502,180100,2002277200,8900,8900,8900,8900,0
20240502,180000,2002277200,8900,8900,8900,8900,0
20240502,175900,2002277200,8900,8900,8900,8900,0
20240502,175800,2002277200,8900,8900,8900,8900,0
20240502,175700,2002277200,8900,8900,8900,8900,0
20240502,175600,2002277200,8900,8900,8900,8900,4986
20240502,175500,2002277200,8900,8900,8900,8900,0
20240502,175400,2002277200,8900,8900,8900,8900,0
20240502,175300,2002277200,8900,8900,8900,8900,0
20240502,175200,2002277200,8900,8900,8900,8900,0
20240502,175100,2002277200,8900,8900,8900,8900,0
20240502,175000,2002277200,8900,8900,8900,8900,0
20240502,174900,2002277200,8900,8900,8900,8900,0
20240502,174800,2002277200,8900,8900,8900,8900,0
20240502,174700,2002277200,8900,8900,8900,8900,0
20240502,174600,2002277200,8900,8900,8900,8900,0
20240502,174500,2002277200,8900,8900,8900,8900,0
20240502,174400,2002277200,8900,8900,8900,8900,0
20240502,174300,2002277200,8900,8900,8900,8900,0
20240502,174200,2002277200,8900,8900,8900,8900,0
20240502,174100,2002277200,8900,8900,8900,8900,0
20240502,174000,2002277200,8900,8900,8900,8900,0
20240502,173900,2002277200,8900,8900,8900,8900,0
20240502,173800,2002277200,8900,8900,8900,8900,0
20240502,173700,2002277200,8900,8900,8900,8900,0
20240502,173600,2002277200,8900,8900,8900,8900,0
20240502,173500,2002277200,8900,8900,8900,8900,0
20240502,173400,2002277200,8900,8900,8900,8900,0
20240502,173300,2002277200,8900,8900,8900,8900,0
20240502,173200,2002277200,8900,8900,8900,8900,0
20240502,173100,2002277200,8900,8900,8900,8900,0
20240502,173000,2002277200,8900,8900,8900,8900,0
20240502,172900,2002277200,8900,8900,8900,8900,0
20240502,172800,2002277200,8900,8900,8900,8900,0
20240502,172700,2002277200,8900,8900,8900,8900,0
20240502,172600,2002277200,8900,8900,8900,8900,4986
20240502,172500,2002277200,8900,8900,8900,8900,0
20240502,172400,2002277200,8900,8900,8900,8900,0
20240502,172300,2002277200,8900,8900,8900,8900,0
20240502,172200,2002277200,8900,8900,8900,8900,0
20240502,172100,2002277200,8900,8900,8900,8900,0
20240502,172000,2002277200,8900,8900,8900,8900,0
20240502,171900,2002277200,8900,8900,8900,8900,0
20240502,171800,2002277200,8900,8900,8900,8900,0
20240502,171700,2002277200,8900,8900,8900,8900,0
20240502,171600,2002277200,8900,8900,8900,8900,0
20240502,171500,2002277200,8900,8900,8900,8900,0
20240502,171400,2002277200,8900,8900,8900,8900,0
20240502,171300,2002277200,8900,8900,8900,8900,0
20240502,171200,2002277200,8900,8900,8900,8900,0
20240502,171100,2002277200,8900,8900,8900,8900,0
20240502,171000,2002277200,8900,8900,8900,8900,0
20240502,170900,2002277200,8900,8900,8900,8900,0
20240502,170800,2002277200,8900,8900,8900,8900,0
20240502,170700,2002277200,8900,8900,8900,8900,0
20240502,170600,2002277200,8900,8900,8900,8900,0
20240502,170500,2002277200,8900,8900,8900,8900,0
20240502,170400,2002277200,8900,8900,8900,8900,0
20240502,170300,2002277200,8900,8900,8900,8900,0
20240502,170200,2002277200,8900,8900,8900,8900,0
20240502,170100,2002277200,8900,8900,8900,8900,0
20240502,170000,2002277200,8900,8900,8900,8900,0
20240502,165900,2002277200,8900,8900,8900,8900,0
20240502,165800,2002277200,8900,8900,8900,8900,0
20240502,165700,2002277200,8900,8900,8900,8900,0
20240502,165600,2002277200,8900,8900,8900,8900,4986
20240502,165500,2002277200,8900,8900,8900,8900,0
20240502,165400,2002277200,8900,8900,8900,8900,0
20240502,165300,2002277200,8900,8900,8900,8900,0
20240502,165200,2002277200,8900,8900,8900,8900,0
20240502,165100,2002277200,8900,8900,8900,8900,0
20240502,165000,2002277200,8900,8900,8900,8900,0
20240502,164900,2002277200,8900,8900,8900,8900,0
20240502,164800,2002277200,8900,8900,8900,8900,0
20240502,164700,2002277200,8900,8900,8900,8900,0
20240502,164600,2002277200,8900,8900,8900,8900,0
20240502,164500,2002277200,8900,8900,8900,8900,0
20240502,164400,2002277200,8900,8900,8900,8900,0
20240502,164300,2002277200,8900,8900,8900,8900,0
20240502,164200,2002277200,8900,8900,8900,8900,0
20240502,164100,2002277200,8900,8900,8900,8900,0
20240502,164000,2002277200,8900,8900,8900,8900,0
20240502,163900,2002277200,8900,8900,8900,8900,0
20240502,163800,2002277200,8900,8900,8900,8900,0
20240502,163700,2002277200,8900,8900,8900,8900,0
20240502,163600,2002277200,8900,8900,8900,8900,0
20240502,163500,2002277200,8900,8900,8900,8900,0
20240502,163400,2002277200,8900,8900,8900,8900,0
20240502,163300,2002277200,8900,8900,8900,8900,0
20240502,163200,2002277200,8900,8900,8900,8900,0
20240502,163100,2002277200,8900,8900,8900,8900,0
20240502,163000,2002277200,8900,8900,8900,8900,0
20240502,162900,2002277200,8900,8900,8900,8900,0
20240502,162800,2002277200,8900,8900,8900,8900,0
20240502,162700,2002277200,8900,8900,8900,8900,0
20240502,162600,2002277200,8900,8900,8900,8900,4986
20240502,162500,2002277200,8900,8900,8900,8900,0
20240502,162400,2002277200,8900,8900,8900,8900,0
20240502,162300,2002277200,8900,8900,8900,8900,0
20240502,162200,2002277200,8900,8900,8900,8900,0
20240502,162100,2002277200,8900,8900,8900,8900,0
20240502,162000,2002277200,8900,8900,8900,8900,0
20240502,161900,2002277200,8900,8900,8900,8900,0
20240502,161800,2002277200,8900,8900,8900,8900,0
20240502,161700,2002277200,8900,8900,8900,8900,0
20240502,161600,2002277200,8900,8900,8900,8900,0
20240502,161500,2002277200,8900,8900,8900,8900,0
20240502,161400,2002277200,8900,8900,8900,8900,0
20240502,161300,2002277200,8900,8900,8900,8900,0
20240502,161200,2002277200,8900,8900,8900,8900,0
20240502,161100,2002277200,8900,8900,8900,8900,0
20240502,161000,2002277200,8900,8900,8900,8900,0
20240502,160900,2002277200,8900,8900,8900,8900,0
20240502,160800,2002277200,8900,8900,8900,8900,0
20240502,160700,2002277200,8900,8900,8900,8900,0
20240502,160600,2002277200,8900,8900,8900,8900,0
20240502,160500,2002277200,8900,8900,8900,8900,0
20240502,160400,2002277200,8900,8900,8900,8900,0
20240502,160300,2002277200,8900,8900,8900,8900,0
20240502,160200,2002277200,8900,8900,8900,8900,0
20240502,160100,2002277200,8900,8900,8900,8900,0
20240502,160000,2002277200,8900,8900,8900,8900,0
20240502,155900,2002277200,8900,8900,8900,8900,0
20240502,155800,2002277200,8900,8900,8900,8900,0
20240502,155700,2002277200,8900,8900,8900,8900,0
20240502,155600,2002277200,8900,8900,8900,8900,4986
20240502,155500,2002277200,8900,8900,8900,8900,0
20240502,155400,2002277200,8900,8900,8900,8900,0
20240502,155300,2002277200,8900,8900,8900,8900,0
20240502,155200,2002277200,8900,8900,8900,8900,0
20240502,155100,2002277200,8900,8900,8900,8900,0
20240502,155000,2002277200,8900,8900,8900,8900,0
20240502,154900,2002277200,8900,8900,8900,8900,0
20240502,154800,2002277200,8900,8900,8900,8900,0
20240502,154700,2002277200,8900,8900,8900,8900,0
20240502,154600,2002277200,8900,8900,8900,8900,0
20240502,154500,2002277200,8900,8900,8900,8900,0
20240502,154400,2002277200,8900,8900,8900,8900,0
20240502,154300,2002277200,8900,8900,8900,8900,0
20240502,154200,2002277200,8900,8900,8900,8900,0
20240502,154100,2002277200,8900,8900,8900,8900,0
20240502,154000,2002277200,8900,8900,8900,8900,0
20240502,153900,2002277200,8900,8900,8900,8900,0
20240502,153800,2002277200,8900,8900,8900,8900,0
20240502,153700,2002277200,8900,8900,8900,8900,0
20240502,153600,2002277200,8900,8900,8900,8900,0
20240502,153500,2002277200,8900,8900,8900,8900,0
20240502,153400,2002277200,8900,8900,8900,8900,0
20240502,153300,2002277200,8900,8900,8900,8900,0
20240502,153200,2002277200,8900,8900,8900,8900,0
20240502,153100,2002277200,8900,8900,8900,8900,0
20240502,153000,2002277200,8900,8900,8900,8900,4986
20240502,152900,1957901800,8890,8890,8890,8890,0
20240502,152800,1957901800,8890,8890,8890,8890,0
20240502,152700,1957901800,8890,8890,8890,8890,0
20240502,152600,1957901800,8890,8890,8890,8890,0
20240502,152500,1957901800,8890,8890,8890,8890,0
20240502,152400,1957901800,8890,8890,8890,8890,0
20240502,152300,1957901800,8890,8890,8890,8890,0
20240502,152200,1957901800,8890,8890,8890,8890,0
20240502,152100,1957901800,8890,8890,8890,8890,0
20240502,152000,1957901800,8890,8890,8890,8890,0
20240502,151900,1957901800,8890,8890,8900,8880,524
20240502,151800,1953244930,8880,8890,8890,8880,1545
20240502,151700,1939523070,8890,8890,8890,8890,540
20240502,151600,1934722470,8900,8900,8900,8890,123
20240502,151500,1933628300,8910,8900,8910,8900,162
20240502,151400,1932186490,8910,8900,8910,8890,420
20240502,151300,1928451440,8910,8910,8910,8900,136
20240502,151200,1927239810,8910,8900,8910,8900,332
20240502,151100,1924285000,8900,8900,8900,8900,54
20240502,151000,1923804400,8910,8890,8910,8890,222
20240502,150900,1921828600,8910,8910,8910,8910,21
20240502,150800,1921641490,8920,8890,8920,8890,1124
20240502,150700,1911634500,8920,8910,8920,8910,1782
20240502,150600,1895753130,8910,8900,8910,8900,782
20240502,150500,1888791360,8900,8900,8900,8900,397
20240502,150400,1885258060,8890,8880,8890,8880,650
20240502,150300,1879479760,8890,8890,8890,8890,434
20240502,150200,1875621500,8890,8890,8890,8880,733
20240502,150100,1869105330,8890,8890,8890,8890,110
20240502,150000,1868127430,8890,8890,8890,8880,330
20240502,145900,1865193880,8890,8890,8890,8890,0
20240502,145800,1865193880,8890,8890,8890,8890,266
20240502,145700,1862829140,8890,8890,8890,8890,203
20240502,145600,1861024470,8890,8890,8890,8880,458
20240502,145500,1856954300,8890,8890,8890,8890,761
20240502,145400,1850189010,8900,8890,8900,8890,12
20240502,145300,1850082230,8890,8890,8890,8890,32
20240502,145200,1849797750,8890,8890,8890,8890,92
20240502,145100,1848979870,8900,8900,8900,8900,624
20240502,145000,1843426270,8890,8890,8890,8890,15
20240502,144900,1843292920,8890,8900,8900,8890,7
20240502,144800,1843230630,8900,8890,8900,8890,1147
20240502,144700,1833025640,8890,8880,8890,8880,184
20240502,144600,1831389930,8880,8880,8880,8880,322
20240502,144500,1828530570,8890,8910,8910,8890,1294
20240502,144400,1817019450,8910,8910,8910,8910,0
20240502,144300,1817019450,8910,8910,8910,8910,2
20240502,144200,1817001630,8900,8900,8900,8900,184
20240502,144100,1815364030,8900,8900,8900,8900,52
20240502,144000,1814901230,8900,8900,8900,8890,190
20240502,143900,1813211880,8900,8900,8900,8900,152
20240502,143800,1811859080,8900,8900,8900,8900,102
20240502,143700,1810951280,8900,8900,8900,8900,105
20240502,143600,1810016780,8900,8880,8900,8880,1340
20240502,143500,1798093470,8890,8900,8900,8890,472
20240502,143400,1793894390,8900,8900,8900,8900,406
20240502,143300,1790280990,8910,8910,8910,8900,622
20240502,143200,1784739560,8910,8900,8910,8900,2326
20240502,143100,1764036920,8890,8890,8890,8890,573
20240502,143000,1758942950,8890,8880,8890,8880,662
20240502,142900,1753061530,8870,8870,8880,8870,62
20240502,142800,1752511580,8870,8870,8880,8870,712
20240502,142700,1746195190,8870,8870,8870,8870,69
20240502,142600,1745583160,8870,8870,8870,8870,236
20240502,142500,1743489840,8870,8860,8870,8860,235
20240502,142400,1741405640,8890,8870,8890,8860,205
20240502,142300,1739587270,8870,8880,8880,8870,239
20240502,142200,1737467240,8890,8890,8890,8890,0
20240502,142100,1737467240,8890,8890,8890,8890,374
20240502,142000,1734142380,8890,8880,8890,8860,2213
20240502,141900,1714505570,8880,8890,8890,8880,127
20240502,141800,1713377550,8890,8900,8900,8890,429
20240502,141700,1709563540,8910,8910,8910,8910,0
20240502,141600,1709563540,8910,8910,8910,8910,0
20240502,141500,1709563540,8910,8890,8910,8890,11
20240502,141400,1709465730,8910,8910,8910,8910,94
20240502,141300,1708628190,8910,8910,8910,8910,0
20240502,141200,1708628190,8910,8900,8910,8880,2362
20240502,141100,1687634020,8910,8910,8920,8910,371
20240502,141000,1684328350,8920,8920,8920,8920,169
20240502,140900,1682820870,8930,8900,8930,8900,2469
20240502,140800,1660790130,8900,8910,8910,8900,46
20240502,140700,1660380340,8910,8910,8910,8890,1987
20240502,140600,1642686270,8910,8910,8910,8910,243
20240502,140500,1640521140,8910,8910,8920,8910,61
20240502,140400,1639977530,8910,8910,8910,8910,86
20240502,140300,1639211270,8900,8900,8900,8900,0
20240502,140200,1639211270,8900,8900,8900,8900,71
20240502,140100,1638579370,8910,8910,8910,8900,536
20240502,140000,1633805480,8920,8920,8920,8920,10
20240502,135900,1633716280,8920,8920,8920,8920,20
20240502,135800,1633537880,8910,8920,8920,8910,13
20240502,135700,1633421940,8920,8920,8920,8920,44
20240502,135600,1633029460,8920,8930,8930,8900,281
20240502,135500,1630522360,8930,8920,8930,8920,177
20240502,135400,1628942160,8920,8920,8920,8920,50
20240502,135300,1628496160,8920,8920,8930,8900,1733
20240502,135200,1613041210,8920,8920,8920,8920,1684
20240502,135100,1598019930,8910,8910,8910,8910,1145
20240502,135000,1587817980,8900,8910,8910,8900,302
20240502,134900,1585130160,8900,8900,8900,8900,0
20240502,134800,1585130160,8900,8900,8900,8900,406
20240502,134700,1581516760,8900,8900,8910,8890,875
20240502,134600,1573733310,8890,8890,8890,8890,67
20240502,134500,1573137680,8890,8880,8890,8880,125
20240502,134400,1572027660,8880,8880,8880,8880,346
20240502,134300,1568955180,8870,8870,8880,8870,67
20240502,134200,1568360880,8870,8870,8870,8870,350
20240502,134100,1565256380,8870,8870,8870,8870,205
20240502,134000,1563438030,8870,8870,8870,8870,335
20240502,133900,1560466580,8870,8870,8870,8870,1
20240502,133800,1560457710,8870,8870,8870,8820,334
20240502,133700,1557511580,8810,8810,8810,8810,0
20240502,133600,1557511580,8810,8850,8870,8810,443
20240502,133500,1553587030,8870,8870,8870,8870,0
20240502,133400,1553587030,8870,8880,8880,8820,764
20240502,133300,1546844180,8880,8870,8880,8830,1335
20240502,133200,1535028770,8870,8870,8870,8870,165
20240502,133100,1533565220,8880,8880,8880,8880,350
20240502,133000,1530457220,8880,8890,8890,8880,535
20240502,132900,1525706070,8890,8880,8890,8880,122
20240502,132800,1524622580,8890,8890,8890,8890,125
20240502,132700,1523511330,8880,8880,8880,8880,0
20240502,132600,1523511330,8880,8880,8880,8880,0
20240502,132500,1523511330,8880,8880,8880,8870,209
20240502,132400,1521655800,8900,8900,8900,8900,204
20240502,132300,1519840200,8900,8880,8900,8880,222
20240502,132200,1517864580,8880,8870,8880,8870,22
20240502,132100,1517669370,8870,8870,8870,8870,0
20240502,132000,1517669370,8870,8870,8870,8870,15
20240502,131900,1517536320,8870,8870,8870,8870,250
20240502,131800,1515318820,8870,8880,8880,8870,2030
20240502,131700,1497312200,8880,8880,8880,8880,4
20240502,131600,1497276680,8880,8880,8900,8880,1014
20240502,131500,1488272260,8910,8910,8910,8910,50
20240502,131400,1487826760,8910,8900,8910,8880,186
20240502,131300,1486172320,8890,8900,8900,8890,1086
20240502,131200,1476512710,8900,8910,8910,8900,250
20240502,131100,1474285860,8910,8920,8920,8910,617
20240502,131000,1468785640,8930,8920,8930,8920,234
20240502,130900,1466696030,8930,8920,8930,8920,1245
20240502,130800,1455589510,8910,8910,8910,8910,169
20240502,130700,1454083720,8910,8920,8920,8910,328
20240502,130600,1451161010,8920,8920,8920,8920,19
20240502,130500,1450991530,8920,8920,8920,8920,0
20240502,130400,1450991530,8920,8910,8920,8910,304
20240502,130300,1448282870,8910,8910,8910,8910,100
20240502,130200,1447391870,8910,8910,8920,8910,97
20240502,130100,1446527160,8910,8920,8930,8910,483
20240502,130000,1442219560,8920,8910,8930,8910,4013
20240502,125900,1406434470,8910,8890,8910,8890,280
20240502,125800,1403941670,8910,8890,8910,8890,2262
20240502,125700,1383817150,8890,8890,8890,8890,184
20240502,125600,1382181390,8900,8900,8900,8900,0
20240502,125500,1382181390,8900,8900,8900,8900,245
20240502,125400,1380000890,8880,8900,8900,8880,131
20240502,125300,1378835090,8900,8890,8900,8890,1021
20240502,125200,1369757390,8890,8900,8900,8890,1029
20240502,125100,1360608770,8900,8880,8900,8880,5080
20240502,125000,1315436600,8890,8890,8890,8890,60
20240502,124900,1314903200,8890,8880,8890,8880,452
20240502,124800,1310885140,8890,8890,8890,8890,5
20240502,124700,1310840690,8890,8880,8890,8880,511
20240502,124600,1306302160,8880,8870,8880,8870,1114
20240502,124500,1296411250,8870,8880,8880,8870,516
20240502,124400,1291833320,8850,8880,8890,8850,2403
20240502,124300,1270494740,8840,8850,8880,8840,4756
20240502,124200,1228357570,8850,8850,8850,8850,0
20240502,124100,1228357570,8850,8830,8850,8830,676
20240502,124000,1222381820,8830,8830,8830,8830,320
20240502,123900,1219556220,8840,8840,8840,8840,341
20240502,123800,1216541780,8840,8840,8840,8840,20
20240502,123700,1216364980,8840,8840,8840,8840,5
20240502,123600,1216320780,8850,8850,8850,8850,0
20240502,123500,1216320780,8850,8850,8850,8850,1
20240502,123400,1216311930,8840,8840,8840,8840,24
20240502,123300,1216099770,8860,8860,8860,8860,198
20240502,123200,1214345490,8860,8860,8860,8860,0
20240502,123100,1214345490,8860,8860,8860,8860,223
20240502,123000,1212369710,8820,8860,8860,8820,1428
20240502,122900,1199717670,8860,8850,8860,8850,2151
20240502,122800,1180680290,8830,8820,8830,8820,931
20240502,122700,1172460060,8830,8830,8830,8830,232
20240502,122600,1170411500,8830,8830,8830,8830,0
20240502,122500,1170411500,8830,8830,8830,8830,1
20240502,122400,1170402670,8830,8850,8850,8830,303
20240502,122300,1167725120,8840,8840,8840,8840,699
20240502,122200,1161545960,8840,8850,8850,8840,307
20240502,122100,1158830080,8850,8840,8850,8840,240
20240502,122000,1156706230,8850,8840,8850,8840,535
20240502,121900,1151974580,8840,8840,8840,8840,0
20240502,121800,1151974580,8840,8820,8840,8820,40
20240502,121700,1151621670,8820,8820,8820,8820,0
20240502,121600,1151621670,8820,8820,8820,8820,15
20240502,121500,1151489370,8820,8820,8820,8820,0
20240502,121400,1151489370,8820,8840,8840,8820,626
20240502,121300,1145957930,8840,8830,8840,8820,530
20240502,121200,1141281570,8840,8830,8840,8830,12
20240502,121100,1141175600,8840,8840,8840,8840,1
20240502,121000,1141166760,8800,8830,8830,8800,500
20240502,120900,1136760700,8840,8840,8840,8840,532
20240502,120800,1132057820,8840,8850,8850,8840,138
20240502,120700,1130837120,8840,8840,8840,8840,0
20240502,120600,1130837120,8840,8820,8840,8820,575
20240502,120500,1125764960,8830,8830,8830,8830,127
20240502,120400,1124643550,8810,8810,8810,8810,0
20240502,120300,1124643550,8810,8810,8810,8810,0
20240502,120200,1124643550,8810,8820,8820,8810,497
20240502,120100,1120260020,8810,8820,8820,8810,98
20240502,120000,1119396040,8830,8840,8840,8830,636
20240502,115900,1113778460,8840,8840,8840,8840,238
20240502,115800,1111674540,8840,8850,8850,8840,214
20240502,115700,1109780760,8840,8860,8860,8840,45
20240502,115600,1109382120,8850,8850,8860,8850,222
20240502,115500,1107417270,8850,8850,8850,8850,482
20240502,115400,1103151570,8860,8850,8860,8850,917
20240502,115300,1095036090,8840,8840,8840,8840,11
20240502,115200,1094938850,8840,8840,8840,8840,261
20240502,115100,1092631610,8830,8830,8830,8830,150
20240502,115000,1091307110,8840,8840,8840,8840,19
20240502,114900,1091139150,8840,8850,8850,8800,427
20240502,114800,1087371610,8850,8860,8870,8850,1354
20240502,114700,1075388080,8860,8880,8880,8860,843
20240502,114600,1067914100,8880,8830,8880,8830,9473
20240502,114500,984026920,8820,8800,8820,8800,2507
20240502,114400,961950550,8790,8790,8790,8790,0
20240502,114300,961950550,8790,8790,8790,8790,52
20240502,114200,961493470,8760,8760,8760,8760,15
20240502,114100,961362070,8750,8750,8750,8750,0
20240502,114000,961362070,8750,8750,8750,8750,0
20240502,113900,961362070,8750,8800,8800,8750,304
20240502,113800,958695940,8790,8800,8800,8790,869
20240502,113700,951052430,8800,8800,8800,8800,27
20240502,113600,950814830,8800,8800,8800,8800,18
20240502,113500,950656430,8810,8800,8810,8800,144
20240502,113400,949387880,8810,8810,8810,8810,1
20240502,113300,949379070,8790,8790,8790,8790,307
20240502,113200,946680540,8790,8790,8790,8790,0
20240502,113100,946680540,8790,8800,8800,8790,38
20240502,113000,946346510,8790,8810,8810,8790,129
20240502,112900,945211890,8810,8810,8810,8810,132
20240502,112800,944048970,8810,8800,8810,8800,200
20240502,112700,942287060,8800,8800,8800,8800,101
20240502,112600,941398260,8810,8810,8810,8810,245
20240502,112500,939239810,8810,8810,8810,8810,0
20240502,112400,939239810,8810,8810,8810,8810,0
20240502,112300,939239810,8810,8800,8810,8800,965
20240502,112200,930746100,8800,8800,8800,8800,83
20240502,112100,930015700,8800,8800,8800,8800,1
20240502,112000,930006900,8800,8800,8800,8800,158
20240502,111900,928616500,8800,8810,8810,8790,761
20240502,111800,921915450,8810,8810,8810,8810,21
20240502,111700,921730440,8810,8810,8810,8810,108
20240502,111600,920778960,8790,8790,8790,8790,208
20240502,111500,918950640,8790,8800,8800,8790,155
20240502,111400,917587190,8800,8800,8800,8800,493
20240502,111300,913248790,8790,8790,8790,8790,50
20240502,111200,912809290,8800,8800,8800,8800,335
20240502,111100,909861290,8810,8780,8820,8780,4716
20240502,111000,868352840,8790,8770,8800,8770,1228
20240502,110900,857562510,8770,8760,8770,8760,221
20240502,110800,855625490,8760,8760,8760,8760,0
20240502,110700,855625490,8760,8760,8760,8760,15
20240502,110600,855494090,8770,8770,8770,8770,210
20240502,110500,853652390,8780,8770,8780,8770,399
20240502,110400,850152160,8770,8770,8770,8770,13
20240502,110300,850038150,8770,8770,8770,8770,334
20240502,110200,847108970,8780,8780,8780,8780,120
20240502,110100,846055370,8780,8780,8780,8770,146
20240502,110000,844773640,8780,8770,8780,8770,342
20240502,105900,841774240,8770,8770,8770,8770,500
20240502,105800,837389240,8780,8780,8780,8780,2
20240502,105700,837371680,8780,8760,8780,8760,94
20240502,105600,836547330,8750,8750,8750,8750,3
20240502,105500,836521080,8760,8760,8780,8760,363
20240502,105400,833337580,8760,8760,8770,8760,520
20240502,105300,828777410,8770,8770,8770,8770,0
20240502,105200,828777410,8770,8770,8770,8770,0
20240502,105100,828777410,8770,8770,8770,8770,128
20240502,105000,827654850,8770,8750,8770,8690,7680
20240502,104900,760687380,8750,8750,8750,8750,0
20240502,104800,760687380,8750,8760,8770,8750,1799
20240502,104700,744941640,8760,8760,8760,8760,77
20240502,104600,744267120,8770,8770,8770,8770,539
20240502,104500,739540090,8770,8770,8770,8770,0
20240502,104400,739540090,8770,8770,8770,8770,4
20240502,104300,739505010,8770,8770,8770,8770,0
20240502,104200,739505010,8770,8780,8780,8770,1020
20240502,104100,730550510,8790,8790,8790,8790,100
20240502,104000,729671510,8780,8790,8800,8780,778
20240502,103900,722833230,8810,8810,8810,8810,0
20240502,103800,722833230,8810,8810,8810,8810,147
20240502,103700,721538160,8810,8810,8810,8810,77
20240502,103600,720859790,8820,8820,8820,8790,864
20240502,103500,713254270,8800,8840,8840,8800,1289
20240502,103400,701887070,8850,8850,8850,8810,664
20240502,103300,696027030,8850,8840,8860,8810,2843
20240502,103200,670882190,8830,8820,8840,8820,893
20240502,103100,663001000,8820,8810,8820,8810,1308
20240502,103000,651477490,8810,8790,8810,8790,1399
20240502,102900,639168990,8790,8780,8790,8780,53
20240502,102800,638703610,8790,8790,8790,8790,182
20240502,102700,637103830,8790,8790,8790,8790,3
20240502,102600,637077460,8780,8780,8780,8780,186
20240502,102500,635444380,8780,8780,8780,8780,1837
20240502,102400,619315520,8780,8780,8780,8780,101
20240502,102300,618428740,8780,8780,8780,8770,117
20240502,102200,617402320,8780,8780,8780,8780,290
20240502,102100,614856120,8800,8800,8800,8800,0
20240502,102000,614856120,8800,8790,8800,8790,495
20240502,101900,610500950,8800,8800,8800,8800,20
20240502,101800,610324950,8820,8820,8820,8820,51
20240502,101700,609875130,8820,8810,8820,8810,230
20240502,101600,607846540,8810,8840,8840,8810,1042
20240502,101500,598645380,8840,8820,8850,8820,2040
20240502,101400,580612130,8830,8830,8840,8830,600
20240502,101300,575313020,8830,8780,8850,8780,4227
20240502,101200,538042490,8780,8770,8780,8770,211
20240502,101100,536192000,8770,8770,8770,8770,151
20240502,101000,534867730,8740,8760,8770,8740,1980
20240502,100900,517533560,8750,8770,8770,8750,172
20240502,100800,516026770,8770,8770,8770,8770,141
20240502,100700,514790200,8780,8770,8780,8770,176
20240502,100600,513245040,8750,8770,8770,8750,496
20240502,100500,508895220,8750,8750,8750,8750,377
20240502,100400,505596470,8760,8780,8790,8750,2400
20240502,100300,484580470,8790,8790,8790,8790,137
20240502,100200,483376240,8790,8790,8790,8790,640
20240502,100100,477750640,8760,8790,8790,8750,862
20240502,100000,470191640,8790,8750,8790,8740,1306
20240502,095900,458729630,8750,8750,8750,8750,4
20240502,095800,458694630,8740,8750,8750,8740,3227
20240502,095700,430483620,8760,8770,8780,8760,616
20240502,095600,425085260,8780,8780,8780,8770,234
20240502,095500,423032900,8780,8760,8780,8760,226
20240502,095400,421050970,8790,8750,8790,8740,621
20240502,095300,415617200,8750,8750,8750,8740,15
20240502,095200,415485970,8740,8760,8770,8740,365
20240502,095100,412292490,8750,8800,8800,8750,1413
20240502,095000,399902160,8800,8800,8800,8780,1035
20240502,094900,390811000,8820,8820,8830,8810,583
20240502,094800,385668900,8820,8820,8820,8800,356
20240502,094700,382533460,8820,8800,8830,8800,2666
20240502,094600,359046970,8810,8790,8810,8790,3062
20240502,094500,332105260,8810,8750,8810,8750,6682
20240502,094400,273368250,8740,8750,8750,8740,611
20240502,094300,268025600,8740,8760,8760,8740,528
20240502,094200,263401560,8750,8760,8760,8750,798
20240502,094100,256412340,8760,8750,8760,8740,1462
20240502,094000,243618680,8750,8740,8760,8730,1446
20240502,093900,230968940,8760,8730,8760,8730,2498
20240502,093800,209113060,8730,8720,8730,8710,594
20240502,093700,203935660,8720,8720,8720,8720,28
20240502,093600,203691500,8720,8720,8730,8720,980
20240502,093500,195145860,8720,8750,8750,8720,710
20240502,093400,188949340,8750,8710,8750,8710,2277
20240502,093300,169077340,8710,8710,8710,8710,1069
20240502,093200,159766350,8710,8690,8710,8690,1438
20240502,093100,147249610,8690,8690,8690,8690,34
20240502,093000,146954150,8690,8670,8690,8670,472
20240502,092900,142856400,8660,8630,8660,8630,266
20240502,092800,140555860,8630,8660,8660,8630,911
20240502,092700,132684500,8660,8660,8660,8660,0
20240502,092600,132684500,8660,8660,8660,8660,0
20240502,092500,132684500,8660,8660,8660,8660,20
20240502,092400,132511300,8660,8670,8670,8660,1175
20240502,092300,122333500,8670,8680,8680,8670,393
20240502,092200,118922280,8680,8680,8680,8680,50
20240502,092100,118488280,8700,8700,8700,8690,756
20240502,092000,111912730,8700,8670,8700,8670,1180
20240502,091900,101657510,8670,8660,8670,8660,226
20240502,091800,99700180,8650,8650,8660,8650,35
20240502,091700,99397310,8650,8650,8650,8650,4
20240502,091600,99362710,8650,8650,8650,8650,14
20240502,091500,99241610,8630,8640,8640,8630,587
20240502,091400,94174700,8640,8670,8670,8640,641
20240502,091300,88624590,8680,8700,8700,8680,59
20240502,091200,88112410,8670,8670,8670,8670,0
20240502,091100,88112410,8670,8680,8680,8670,118
20240502,091000,87089280,8680,8700,8700,8680,68
20240502,090900,86499020,8660,8680,8680,8660,50
20240502,090800,86065730,8660,8660,8660,8660,0
20240502,090700,86065730,8660,8700,8700,8660,1941
20240502,090600,69235350,8710,8740,8740,8710,1128
20240502,090500,59403570,8730,8700,8740,8690,2986
20240502,090400,33389850,8700,8660,8700,8630,693
20240502,090300,27377470,8660,8650,8670,8650,310
20240502,090200,24694170,8640,8620,8640,8620,1070
20240502,090100,15460810,8630,8630,8630,8610,646
20240502,090000,9891390,8630,8630,8630,8630,643