KissMeData/232140/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,204800,142088702090,13900,13900,13900,13900,123601
20240502,204700,142088702090,13900,13900,13900,13900,0
20240502,204600,142088702090,13900,13900,13900,13900,0
20240502,204500,142088702090,13900,13900,13900,13900,0
20240502,204400,142088702090,13900,13900,13900,13900,0
20240502,204300,142088702090,13900,13900,13900,13900,0
20240502,204200,142088702090,13900,13900,13900,13900,0
20240502,204100,142088702090,13900,13900,13900,13900,0
20240502,204000,142088702090,13900,13900,13900,13900,0
20240502,203900,142088702090,13900,13900,13900,13900,0
20240502,203800,142088702090,13900,13900,13900,13900,0
20240502,203700,142088702090,13900,13900,13900,13900,0
20240502,203600,142088702090,13900,13900,13900,13900,0
20240502,203500,142088702090,13900,13900,13900,13900,0
20240502,203400,142088702090,13900,13900,13900,13900,0
20240502,203300,142088702090,13900,13900,13900,13900,0
20240502,203200,142088702090,13900,13900,13900,13900,0
20240502,203100,142088702090,13900,13900,13900,13900,0
20240502,203000,142088702090,13900,13900,13900,13900,0
20240502,202900,142088702090,13900,13900,13900,13900,0
20240502,202800,142088702090,13900,13900,13900,13900,0
20240502,202700,142088702090,13900,13900,13900,13900,0
20240502,202600,142088702090,13900,13900,13900,13900,0
20240502,202500,142088702090,13900,13900,13900,13900,0
20240502,202400,142088702090,13900,13900,13900,13900,0
20240502,202300,142088702090,13900,13900,13900,13900,0
20240502,202200,142088702090,13900,13900,13900,13900,0
20240502,202100,142088702090,13900,13900,13900,13900,0
20240502,202000,142088702090,13900,13900,13900,13900,0
20240502,201900,142088702090,13900,13900,13900,13900,0
20240502,201800,142088702090,13900,13900,13900,13900,123601
20240502,201700,142088702090,13900,13900,13900,13900,0
20240502,201600,142088702090,13900,13900,13900,13900,0
20240502,201500,142088702090,13900,13900,13900,13900,0
20240502,201400,142088702090,13900,13900,13900,13900,0
20240502,201300,142088702090,13900,13900,13900,13900,0
20240502,201200,142088702090,13900,13900,13900,13900,0
20240502,201100,142088702090,13900,13900,13900,13900,0
20240502,201000,142088702090,13900,13900,13900,13900,0
20240502,200900,142088702090,13900,13900,13900,13900,0
20240502,200800,142088702090,13900,13900,13900,13900,0
20240502,200700,142088702090,13900,13900,13900,13900,0
20240502,200600,142088702090,13900,13900,13900,13900,0
20240502,200500,142088702090,13900,13900,13900,13900,0
20240502,200400,142088702090,13900,13900,13900,13900,0
20240502,200300,142088702090,13900,13900,13900,13900,0
20240502,200200,142088702090,13900,13900,13900,13900,0
20240502,200100,142088702090,13900,13900,13900,13900,0
20240502,200000,142088702090,13900,13900,13900,13900,0
20240502,195900,142088702090,13900,13900,13900,13900,0
20240502,195800,142088702090,13900,13900,13900,13900,0
20240502,195700,142088702090,13900,13900,13900,13900,0
20240502,195600,142088702090,13900,13900,13900,13900,0
20240502,195500,142088702090,13900,13900,13900,13900,0
20240502,195400,142088702090,13900,13900,13900,13900,0
20240502,195300,142088702090,13900,13900,13900,13900,0
20240502,195200,142088702090,13900,13900,13900,13900,0
20240502,195100,142088702090,13900,13900,13900,13900,0
20240502,195000,142088702090,13900,13900,13900,13900,0
20240502,194900,142088702090,13900,13900,13900,13900,0
20240502,194800,142088702090,13900,13900,13900,13900,123601
20240502,194700,142088702090,13900,13900,13900,13900,0
20240502,194600,142088702090,13900,13900,13900,13900,0
20240502,194500,142088702090,13900,13900,13900,13900,0
20240502,194400,142088702090,13900,13900,13900,13900,0
20240502,194300,142088702090,13900,13900,13900,13900,0
20240502,194200,142088702090,13900,13900,13900,13900,0
20240502,194100,142088702090,13900,13900,13900,13900,0
20240502,194000,142088702090,13900,13900,13900,13900,0
20240502,193900,142088702090,13900,13900,13900,13900,0
20240502,193800,142088702090,13900,13900,13900,13900,0
20240502,193700,142088702090,13900,13900,13900,13900,0
20240502,193600,142088702090,13900,13900,13900,13900,0
20240502,193500,142088702090,13900,13900,13900,13900,0
20240502,193400,142088702090,13900,13900,13900,13900,0
20240502,193300,142088702090,13900,13900,13900,13900,0
20240502,193200,142088702090,13900,13900,13900,13900,0
20240502,193100,142088702090,13900,13900,13900,13900,0
20240502,193000,142088702090,13900,13900,13900,13900,0
20240502,192900,142088702090,13900,13900,13900,13900,0
20240502,192800,142088702090,13900,13900,13900,13900,0
20240502,192700,142088702090,13900,13900,13900,13900,0
20240502,192600,142088702090,13900,13900,13900,13900,0
20240502,192500,142088702090,13900,13900,13900,13900,0
20240502,192400,142088702090,13900,13900,13900,13900,0
20240502,192300,142088702090,13900,13900,13900,13900,0
20240502,192200,142088702090,13900,13900,13900,13900,0
20240502,192100,142088702090,13900,13900,13900,13900,0
20240502,192000,142088702090,13900,13900,13900,13900,0
20240502,191900,142088702090,13900,13900,13900,13900,0
20240502,191800,142088702090,13900,13900,13900,13900,123601
20240502,191700,142088702090,13900,13900,13900,13900,0
20240502,191600,142088702090,13900,13900,13900,13900,0
20240502,191500,142088702090,13900,13900,13900,13900,0
20240502,191400,142088702090,13900,13900,13900,13900,0
20240502,191300,142088702090,13900,13900,13900,13900,0
20240502,191200,142088702090,13900,13900,13900,13900,0
20240502,191100,142088702090,13900,13900,13900,13900,0
20240502,191000,142088702090,13900,13900,13900,13900,0
20240502,190900,142088702090,13900,13900,13900,13900,0
20240502,190800,142088702090,13900,13900,13900,13900,0
20240502,190700,142088702090,13900,13900,13900,13900,0
20240502,190600,142088702090,13900,13900,13900,13900,0
20240502,190500,142088702090,13900,13900,13900,13900,0
20240502,190400,142088702090,13900,13900,13900,13900,0
20240502,190300,142088702090,13900,13900,13900,13900,0
20240502,190200,142088702090,13900,13900,13900,13900,0
20240502,190100,142088702090,13900,13900,13900,13900,0
20240502,190000,142088702090,13900,13900,13900,13900,0
20240502,185900,142088702090,13900,13900,13900,13900,0
20240502,185800,142088702090,13900,13900,13900,13900,0
20240502,185700,142088702090,13900,13900,13900,13900,0
20240502,185600,142088702090,13900,13900,13900,13900,0
20240502,185500,142088702090,13900,13900,13900,13900,0
20240502,185400,142088702090,13900,13900,13900,13900,0
20240502,185300,142088702090,13900,13900,13900,13900,0
20240502,185200,142088702090,13900,13900,13900,13900,0
20240502,185100,142088702090,13900,13900,13900,13900,0
20240502,185000,142088702090,13900,13900,13900,13900,0
20240502,184900,142088702090,13900,13900,13900,13900,0
20240502,184800,142088702090,13900,13900,13900,13900,123601
20240502,184700,142088702090,13900,13900,13900,13900,0
20240502,184600,142088702090,13900,13900,13900,13900,0
20240502,184500,142088702090,13900,13900,13900,13900,0
20240502,184400,142088702090,13900,13900,13900,13900,0
20240502,184300,142088702090,13900,13900,13900,13900,0
20240502,184200,142088702090,13900,13900,13900,13900,0
20240502,184100,142088702090,13900,13900,13900,13900,0
20240502,184000,142088702090,13900,13900,13900,13900,0
20240502,183900,142088702090,13900,13900,13900,13900,0
20240502,183800,142088702090,13900,13900,13900,13900,0
20240502,183700,142088702090,13900,13900,13900,13900,0
20240502,183600,142088702090,13900,13900,13900,13900,0
20240502,183500,142088702090,13900,13900,13900,13900,0
20240502,183400,142088702090,13900,13900,13900,13900,0
20240502,183300,142088702090,13900,13900,13900,13900,0
20240502,183200,142088702090,13900,13900,13900,13900,0
20240502,183100,142088702090,13900,13900,13900,13900,0
20240502,183000,142088702090,13900,13900,13900,13900,0
20240502,182900,142088702090,13900,13900,13900,13900,0
20240502,182800,142088702090,13900,13900,13900,13900,0
20240502,182700,142088702090,13900,13900,13900,13900,0
20240502,182600,142088702090,13900,13900,13900,13900,0
20240502,182500,142088702090,13900,13900,13900,13900,0
20240502,182400,142088702090,13900,13900,13900,13900,0
20240502,182300,142088702090,13900,13900,13900,13900,0
20240502,182200,142088702090,13900,13900,13900,13900,0
20240502,182100,142088702090,13900,13900,13900,13900,0
20240502,182000,142088702090,13900,13900,13900,13900,0
20240502,181900,142088702090,13900,13900,13900,13900,0
20240502,181800,142088702090,13900,13900,13900,13900,123601
20240502,181700,142088702090,13900,13900,13900,13900,0
20240502,181600,142088702090,13900,13900,13900,13900,0
20240502,181500,142088702090,13900,13900,13900,13900,0
20240502,181400,142088702090,13900,13900,13900,13900,0
20240502,181300,142088702090,13900,13900,13900,13900,0
20240502,181200,142088702090,13900,13900,13900,13900,0
20240502,181100,142088702090,13900,13900,13900,13900,0
20240502,181000,142088702090,13900,13900,13900,13900,0
20240502,180900,142088702090,13900,13900,13900,13900,0
20240502,180800,142088702090,13900,13900,13900,13900,0
20240502,180700,142088702090,13900,13900,13900,13900,0
20240502,180600,142088702090,13900,13900,13900,13900,0
20240502,180500,142088702090,13900,13900,13900,13900,0
20240502,180400,142088702090,13900,13900,13900,13900,0
20240502,180300,142088702090,13900,13900,13900,13900,0
20240502,180200,142088702090,13900,13900,13900,13900,0
20240502,180100,142088702090,13900,13900,13900,13900,0
20240502,180000,142088702090,13900,13900,13900,13900,0
20240502,175900,142088702090,13900,13900,13900,13900,0
20240502,175800,142088702090,13900,13900,13900,13900,0
20240502,175700,142088702090,13900,13900,13900,13900,0
20240502,175600,142088702090,13900,13900,13900,13900,0
20240502,175500,142088702090,13900,13900,13900,13900,0
20240502,175400,142088702090,13900,13900,13900,13900,0
20240502,175300,142088702090,13900,13900,13900,13900,0
20240502,175200,142088702090,13900,13900,13900,13900,0
20240502,175100,142088702090,13900,13900,13900,13900,0
20240502,175000,142088702090,13900,13900,13900,13900,0
20240502,174900,142088702090,13900,13900,13900,13900,0
20240502,174800,142088702090,13900,13900,13900,13900,123601
20240502,174700,142088702090,13900,13900,13900,13900,0
20240502,174600,142088702090,13900,13900,13900,13900,0
20240502,174500,142088702090,13900,13900,13900,13900,0
20240502,174400,142088702090,13900,13900,13900,13900,0
20240502,174300,142088702090,13900,13900,13900,13900,0
20240502,174200,142088702090,13900,13900,13900,13900,0
20240502,174100,142088702090,13900,13900,13900,13900,0
20240502,174000,142088702090,13900,13900,13900,13900,0
20240502,173900,142088702090,13900,13900,13900,13900,0
20240502,173800,142088702090,13900,13900,13900,13900,0
20240502,173700,142088702090,13900,13900,13900,13900,0
20240502,173600,142088702090,13900,13900,13900,13900,0
20240502,173500,142088702090,13900,13900,13900,13900,0
20240502,173400,142088702090,13900,13900,13900,13900,0
20240502,173300,142088702090,13900,13900,13900,13900,0
20240502,173200,142088702090,13900,13900,13900,13900,0
20240502,173100,142088702090,13900,13900,13900,13900,0
20240502,173000,142088702090,13900,13900,13900,13900,0
20240502,172900,142088702090,13900,13900,13900,13900,0
20240502,172800,142088702090,13900,13900,13900,13900,0
20240502,172700,142088702090,13900,13900,13900,13900,0
20240502,172600,142088702090,13900,13900,13900,13900,0
20240502,172500,142088702090,13900,13900,13900,13900,0
20240502,172400,142088702090,13900,13900,13900,13900,0
20240502,172300,142088702090,13900,13900,13900,13900,0
20240502,172200,142088702090,13900,13900,13900,13900,0
20240502,172100,142088702090,13900,13900,13900,13900,0
20240502,172000,142088702090,13900,13900,13900,13900,0
20240502,171900,142088702090,13900,13900,13900,13900,0
20240502,171800,142088702090,13900,13900,13900,13900,123601
20240502,171700,142088702090,13900,13900,13900,13900,0
20240502,171600,142088702090,13900,13900,13900,13900,0
20240502,171500,142088702090,13900,13900,13900,13900,0
20240502,171400,142088702090,13900,13900,13900,13900,0
20240502,171300,142088702090,13900,13900,13900,13900,0
20240502,171200,142088702090,13900,13900,13900,13900,0
20240502,171100,142088702090,13900,13900,13900,13900,0
20240502,171000,142088702090,13900,13900,13900,13900,0
20240502,170900,142088702090,13900,13900,13900,13900,0
20240502,170800,142088702090,13900,13900,13900,13900,0
20240502,170700,142088702090,13900,13900,13900,13900,0
20240502,170600,142088702090,13900,13900,13900,13900,0
20240502,170500,142088702090,13900,13900,13900,13900,0
20240502,170400,142088702090,13900,13900,13900,13900,0
20240502,170300,142088702090,13900,13900,13900,13900,0
20240502,170200,142088702090,13900,13900,13900,13900,0
20240502,170100,142088702090,13900,13900,13900,13900,0
20240502,170000,142088702090,13900,13900,13900,13900,0
20240502,165900,142088702090,13900,13900,13900,13900,0
20240502,165800,142088702090,13900,13900,13900,13900,0
20240502,165700,142088702090,13900,13900,13900,13900,0
20240502,165600,142088702090,13900,13900,13900,13900,0
20240502,165500,142088702090,13900,13900,13900,13900,0
20240502,165400,142088702090,13900,13900,13900,13900,0
20240502,165300,142088702090,13900,13900,13900,13900,0
20240502,165200,142088702090,13900,13900,13900,13900,0
20240502,165100,142088702090,13900,13900,13900,13900,0
20240502,165000,142088702090,13900,13900,13900,13900,0
20240502,164900,142088702090,13900,13900,13900,13900,0
20240502,164800,142088702090,13900,13900,13900,13900,123601
20240502,164700,142088702090,13900,13900,13900,13900,0
20240502,164600,142088702090,13900,13900,13900,13900,0
20240502,164500,142088702090,13900,13900,13900,13900,0
20240502,164400,142088702090,13900,13900,13900,13900,0
20240502,164300,142088702090,13900,13900,13900,13900,0
20240502,164200,142088702090,13900,13900,13900,13900,0
20240502,164100,142088702090,13900,13900,13900,13900,0
20240502,164000,142088702090,13900,13900,13900,13900,0
20240502,163900,142088702090,13900,13900,13900,13900,0
20240502,163800,142088702090,13900,13900,13900,13900,0
20240502,163700,142088702090,13900,13900,13900,13900,0
20240502,163600,142088702090,13900,13900,13900,13900,0
20240502,163500,142088702090,13900,13900,13900,13900,0
20240502,163400,142088702090,13900,13900,13900,13900,0
20240502,163300,142088702090,13900,13900,13900,13900,0
20240502,163200,142088702090,13900,13900,13900,13900,0
20240502,163100,142088702090,13900,13900,13900,13900,0
20240502,163000,142088702090,13900,13900,13900,13900,0
20240502,162900,142088702090,13900,13900,13900,13900,0
20240502,162800,142088702090,13900,13900,13900,13900,0
20240502,162700,142088702090,13900,13900,13900,13900,0
20240502,162600,142088702090,13900,13900,13900,13900,0
20240502,162500,142088702090,13900,13900,13900,13900,0
20240502,162400,142088702090,13900,13900,13900,13900,0
20240502,162300,142088702090,13900,13900,13900,13900,0
20240502,162200,142088702090,13900,13900,13900,13900,0
20240502,162100,142088702090,13900,13900,13900,13900,0
20240502,162000,142088702090,13900,13900,13900,13900,0
20240502,161900,142088702090,13900,13900,13900,13900,0
20240502,161800,142088702090,13900,13900,13900,13900,123601
20240502,161700,142088702090,13900,13900,13900,13900,0
20240502,161600,142088702090,13900,13900,13900,13900,0
20240502,161500,142088702090,13900,13900,13900,13900,0
20240502,161400,142088702090,13900,13900,13900,13900,0
20240502,161300,142088702090,13900,13900,13900,13900,0
20240502,161200,142088702090,13900,13900,13900,13900,0
20240502,161100,142088702090,13900,13900,13900,13900,0
20240502,161000,142088702090,13900,13900,13900,13900,0
20240502,160900,142088702090,13900,13900,13900,13900,0
20240502,160800,142088702090,13900,13900,13900,13900,0
20240502,160700,142088702090,13900,13900,13900,13900,0
20240502,160600,142088702090,13900,13900,13900,13900,0
20240502,160500,142088702090,13900,13900,13900,13900,0
20240502,160400,142088702090,13900,13900,13900,13900,0
20240502,160300,142088702090,13900,13900,13900,13900,0
20240502,160200,142088702090,13900,13900,13900,13900,0
20240502,160100,142088702090,13900,13900,13900,13900,0
20240502,160000,142088702090,13900,13900,13900,13900,0
20240502,155900,142088702090,13900,13900,13900,13900,0
20240502,155800,142088702090,13900,13900,13900,13900,0
20240502,155700,142088702090,13900,13900,13900,13900,0
20240502,155600,142088702090,13900,13900,13900,13900,0
20240502,155500,142088702090,13900,13900,13900,13900,0
20240502,155400,142088702090,13900,13900,13900,13900,0
20240502,155300,142088702090,13900,13900,13900,13900,0
20240502,155200,142088702090,13900,13900,13900,13900,0
20240502,155100,142088702090,13900,13900,13900,13900,0
20240502,155000,142088702090,13900,13900,13900,13900,0
20240502,154900,142088702090,13900,13900,13900,13900,0
20240502,154800,142088702090,13900,13900,13900,13900,123601
20240502,154700,142088702090,13900,13900,13900,13900,0
20240502,154600,142088702090,13900,13900,13900,13900,0
20240502,154500,142088702090,13900,13900,13900,13900,0
20240502,154400,142088702090,13900,13900,13900,13900,0
20240502,154300,142088702090,13900,13900,13900,13900,0
20240502,154200,142088702090,13900,13900,13900,13900,0
20240502,154100,142088702090,13900,13900,13900,13900,0
20240502,154000,142088702090,13900,13900,13900,13900,0
20240502,153900,142088702090,13900,13900,13900,13900,0
20240502,153800,142088702090,13900,13900,13900,13900,0
20240502,153700,142088702090,13900,13900,13900,13900,0
20240502,153600,142088702090,13900,13900,13900,13900,0
20240502,153500,142088702090,13900,13900,13900,13900,0
20240502,153400,142088702090,13900,13900,13900,13900,0
20240502,153300,142088702090,13900,13900,13900,13900,0
20240502,153200,142088702090,13900,13900,13900,13900,0
20240502,153100,142088702090,13900,13900,13900,13900,0
20240502,153000,142088702090,13900,13900,13900,13900,123601
20240502,152900,140370648190,13840,13840,13840,13840,0
20240502,152800,140370648190,13840,13840,13840,13840,0
20240502,152700,140370648190,13840,13840,13840,13840,0
20240502,152600,140370648190,13840,13840,13840,13840,0
20240502,152500,140370648190,13840,13840,13840,13840,0
20240502,152400,140370648190,13840,13840,13840,13840,0
20240502,152300,140370648190,13840,13840,13840,13840,0
20240502,152200,140370648190,13840,13840,13840,13840,0
20240502,152100,140370648190,13840,13840,13840,13840,0
20240502,152000,140370648190,13840,13840,13840,13840,0
20240502,151900,140370648190,13840,13840,13850,13820,35218
20240502,151800,139883518920,13850,13830,13850,13810,45436
20240502,151700,139254561640,13840,13760,13850,13740,37558
20240502,151600,138736912700,13760,13790,13790,13750,12475
20240502,151500,138565082650,13800,13750,13800,13740,26964
20240502,151400,138193593920,13750,13710,13760,13710,17158
20240502,151300,137957883300,13710,13720,13730,13690,48749
20240502,151200,137289733810,13730,13750,13760,13710,56242
20240502,151100,136517968080,13760,13760,13770,13750,10460
20240502,151000,136374069000,13770,13730,13770,13720,13116
20240502,150900,136193796240,13740,13730,13740,13720,5608
20240502,150800,136116797200,13720,13710,13730,13710,10360
20240502,150700,135974679770,13720,13730,13740,13720,22560
20240502,150600,135665012240,13730,13770,13780,13720,33432
20240502,150500,135205429730,13780,13800,13800,13770,13606
20240502,150400,135017826270,13800,13800,13810,13780,10012
20240502,150300,134879711320,13800,13770,13820,13770,8092
20240502,150200,134768114620,13780,13830,13840,13770,17995
20240502,150100,134519878470,13830,13860,13870,13820,64535
20240502,150000,133626487740,13870,13870,13880,13860,7657
20240502,145900,133520284560,13870,13850,13870,13840,11820
20240502,145800,133356503410,13850,13860,13860,13850,7839
20240502,145700,133247910230,13850,13840,13860,13840,4210
20240502,145600,133189600200,13840,13840,13860,13840,3813
20240502,145500,133136799860,13850,13840,13850,13840,12010
20240502,145400,132970553520,13840,13850,13850,13820,10705
20240502,145300,132822403290,13860,13860,13880,13850,20331
20240502,145200,132540460830,13860,13830,13880,13820,9550
20240502,145100,132408218620,13820,13800,13820,13800,7381
20240502,145000,132306315500,13810,13790,13810,13790,10871
20240502,144900,132156332790,13790,13800,13800,13790,6700
20240502,144800,132063928190,13800,13750,13800,13730,18780
20240502,144700,131805496190,13750,13750,13750,13730,42883
20240502,144600,131216236420,13750,13760,13770,13750,29433
20240502,144500,130811424490,13770,13810,13810,13760,27597
20240502,144400,130430982630,13810,13820,13820,13800,9105
20240502,144300,130305284980,13810,13790,13830,13790,16065
20240502,144200,130083557510,13800,13810,13810,13790,57367
20240502,144100,129291944560,13810,13820,13830,13800,9228
20240502,144000,129164497900,13810,13820,13830,13810,5177
20240502,143900,129092950350,13820,13820,13830,13810,6831
20240502,143800,128998530540,13820,13820,13830,13810,8982
20240502,143700,128874395440,13830,13830,13830,13820,4632
20240502,143600,128810364150,13820,13820,13840,13810,4922
20240502,143500,128742336380,13830,13840,13850,13820,8327
20240502,143400,128627159650,13850,13840,13850,13840,3269
20240502,143300,128581906350,13840,13840,13850,13830,3813
20240502,143200,128529145040,13840,13810,13840,13810,5728
20240502,143100,128449967620,13820,13830,13830,13810,11587
20240502,143000,128289852900,13820,13810,13840,13810,7120
20240502,142900,128191503450,13810,13820,13830,13810,7918
20240502,142800,128082065610,13820,13840,13840,13820,7707
20240502,142700,127975469510,13840,13850,13870,13840,9384
20240502,142600,127845532200,13850,13800,13850,13800,9697
20240502,142500,127711454890,13800,13830,13830,13800,34617
20240502,142400,127233371300,13830,13840,13850,13810,40188
20240502,142300,126677641950,13840,13850,13860,13840,15363
20240502,142200,126464953160,13850,13860,13860,13850,4306
20240502,142100,126405301090,13860,13860,13870,13850,5658
20240502,142000,126326872300,13870,13880,13880,13860,5517
20240502,141900,126250359020,13880,13880,13890,13860,4796
20240502,141800,126183814470,13880,13900,13910,13880,9720
20240502,141700,126048781110,13910,13910,13920,13910,6040
20240502,141600,125964760140,13920,13940,13940,13910,7747
20240502,141500,125856903320,13940,13920,13960,13920,18478
20240502,141400,125599345810,13950,13890,13950,13870,11418
20240502,141300,125440397470,13890,13880,13890,13870,4391
20240502,141200,125379449830,13880,13910,13910,13880,8581
20240502,141100,125260242900,13910,13920,13930,13900,12944
20240502,141000,125080090000,13920,13880,13920,13870,12840
20240502,140900,124901635660,13880,13860,13880,13860,4964
20240502,140800,124832790240,13870,13850,13870,13850,4144
20240502,140700,124775374350,13850,13850,13860,13840,5142
20240502,140600,124704162500,13850,13860,13860,13840,6815
20240502,140500,124609791460,13850,13850,13860,13850,4669
20240502,140400,124545113740,13860,13850,13860,13840,5151
20240502,140300,124473773530,13850,13850,13860,13840,2286
20240502,140200,124442120210,13850,13850,13860,13840,13343
20240502,140100,124257412970,13850,13840,13850,13830,8842
20240502,140000,124135025610,13850,13850,13860,13840,10658
20240502,135900,123987391810,13850,13880,13880,13850,4813
20240502,135800,123920671740,13880,13870,13880,13860,3798
20240502,135700,123867991120,13870,13870,13890,13860,7448
20240502,135600,123764692780,13870,13860,13880,13860,2625
20240502,135500,123728289230,13860,13850,13860,13840,4383
20240502,135400,123667572110,13860,13860,13860,13840,13312
20240502,135300,123483283010,13860,13840,13860,13830,9903
20240502,135200,123346206300,13840,13870,13870,13840,8703
20240502,135100,123225646440,13870,13860,13890,13860,5004
20240502,135000,123156212470,13860,13870,13870,13850,6589
20240502,134900,123064896810,13860,13830,13860,13820,31069
20240502,134800,122635147160,13820,13830,13840,13820,14940
20240502,134700,122428530700,13830,13830,13840,13820,16937
20240502,134600,122194284970,13830,13890,13890,13820,72361
20240502,134500,121192193810,13890,13920,13920,13880,17677
20240502,134400,120946618100,13910,13910,13950,13910,9635
20240502,134300,120812467890,13910,13910,13940,13900,6216
20240502,134200,120725996830,13910,13890,13910,13890,4774
20240502,134100,120659638130,13900,13900,13900,13890,10649
20240502,134000,120511664170,13900,13890,13900,13890,9341
20240502,133900,120381907980,13890,13900,13910,13890,5757
20240502,133800,120301908140,13900,13900,13910,13890,12675
20240502,133700,120125785600,13910,13930,13930,13900,9061
20240502,133600,119999719490,13930,13940,13950,13920,2863
20240502,133500,119959830570,13940,13950,13960,13940,3674
20240502,133400,119908584120,13960,13960,13970,13950,4803
20240502,133300,119841548690,13970,13990,13990,13960,11076
20240502,133200,119686739150,13980,13970,14010,13960,9805
20240502,133100,119549616150,13960,13940,13970,13930,12066
20240502,133000,119381380930,13940,13900,13940,13890,12013
20240502,132900,119214278270,13890,13920,13930,13890,14892
20240502,132800,119007137440,13920,13950,13960,13920,8462
20240502,132700,118889180960,13950,13960,13970,13940,15408
20240502,132600,118674173960,13960,13890,13960,13890,22250
20240502,132500,118364628510,13900,13900,13910,13880,20439
20240502,132400,118080716280,13890,13920,13930,13890,13065
20240502,132300,117898956960,13920,13900,13930,13900,23102
20240502,132200,117577594240,13900,13940,13940,13900,69579
20240502,132100,116609892400,13940,13950,13960,13930,12215
20240502,132000,116439583630,13950,13960,13970,13940,8236
20240502,131900,116324691120,13960,13940,13970,13940,6947
20240502,131800,116227778360,13940,13970,13970,13940,27394
20240502,131700,115845564580,13960,13990,14000,13960,17461
20240502,131600,115601463940,13990,13990,14000,13980,4381
20240502,131500,115540185020,13990,14030,14030,13980,15844
20240502,131400,115318280150,14040,14030,14040,14010,7797
20240502,131300,115208929180,14030,14070,14070,14030,9387
20240502,131200,115077024420,14060,14060,14090,14060,8097
20240502,131100,114963099350,14060,14010,14070,14010,3443
20240502,131000,114914784480,14010,14040,14050,14010,18477
20240502,130900,114655580200,14040,14030,14060,14030,7012
20240502,130800,114557092640,14030,14050,14050,14010,7519
20240502,130700,114451602320,14040,14010,14050,14010,10301
20240502,130600,114307052050,14010,13980,14020,13980,15721
20240502,130500,114087099280,13980,13970,13990,13970,5880
20240502,130400,114004900310,13970,13980,13990,13970,13671
20240502,130300,113813831950,13990,14000,14000,13980,6216
20240502,130200,113726879160,13990,14000,14010,13990,3274
20240502,130100,113681066950,14000,14010,14010,13980,10848
20240502,130000,113529295430,14010,14000,14010,13980,7494
20240502,125900,113424424800,14000,14010,14020,13990,6329
20240502,125800,113335784600,14020,14030,14030,14010,4284
20240502,125700,113275718020,14030,14040,14040,14030,7983
20240502,125600,113163655490,14040,13990,14040,13980,20754
20240502,125500,112873048300,13990,13990,14000,13940,61188
20240502,125400,112019061260,13990,14000,14010,13980,14826
20240502,125300,111811638770,14000,14010,14020,14000,17117
20240502,125200,111571909640,14010,13970,14030,13970,17596
20240502,125100,111325585060,13980,14020,14020,13970,62675
20240502,125000,110448383090,14010,14010,14020,14000,24473
20240502,124900,110105576950,14010,14030,14040,14010,34351
20240502,124800,109623924740,14040,14050,14060,14040,6638
20240502,124700,109530694730,14070,14050,14070,14030,11922
20240502,124600,109363248760,14050,14050,14060,14040,8241
20240502,124500,109247520680,14040,14070,14070,14040,11642
20240502,124400,109083925460,14070,14060,14080,14050,5665
20240502,124300,109004277890,14060,14040,14060,14030,13174
20240502,124200,108819240820,14040,14070,14080,14030,27255
20240502,124100,108436329090,14070,14080,14090,14070,4532
20240502,124000,108372554430,14080,14080,14090,14050,17922
20240502,123900,108120421550,14080,14080,14080,14070,5170
20240502,123800,108047672130,14080,14070,14090,14070,7211
20240502,123700,107946145790,14070,14100,14100,14060,16845
20240502,123600,107709039760,14110,14130,14130,14100,8057
20240502,123500,107595318260,14130,14140,14160,14130,5491
20240502,123400,107517667980,14140,14130,14140,14120,6209
20240502,123300,107429913570,14130,14130,14130,14120,5561
20240502,123200,107351368320,14120,14140,14170,14120,26720
20240502,123100,106973274680,14140,14140,14160,14140,8564
20240502,123000,106852109040,14140,14090,14150,14080,5785
20240502,122900,106770393050,14080,14080,14100,14080,5887
20240502,122800,106687467640,14080,14090,14110,14080,8054
20240502,122700,106573993560,14090,14080,14100,14070,5195
20240502,122600,106500829050,14090,14090,14100,14070,5308
20240502,122500,106426079520,14090,14070,14100,14070,6026
20240502,122400,106341200160,14080,14110,14120,14070,13452
20240502,122300,106151713270,14120,14140,14140,14110,4093
20240502,122200,106093885320,14140,14130,14140,14090,13827
20240502,122100,105898647280,14120,14130,14130,14110,7100
20240502,122000,105798365430,14130,14090,14130,14070,9343
20240502,121900,105666763350,14090,14080,14100,14080,4505
20240502,121800,105603300880,14070,14090,14100,14070,9567
20240502,121700,105468596320,14110,14110,14120,14090,18398
20240502,121600,105209010050,14110,14090,14120,14090,21944
20240502,121500,104899531100,14100,14080,14100,14070,8034
20240502,121400,104786376000,14080,14080,14100,14060,15263
20240502,121300,104571459080,14080,14050,14090,14030,28081
20240502,121200,104176873220,14040,14070,14070,14030,35305
20240502,121100,103680918540,14070,14080,14090,14060,31380
20240502,121000,103239258170,14080,14110,14110,14080,29634
20240502,120900,102821539170,14110,14120,14120,14100,12381
20240502,120800,102646876250,14120,14140,14140,14100,19228
20240502,120700,102375433580,14140,14160,14160,14120,14365
20240502,120600,102172403370,14160,14130,14180,14120,23244
20240502,120500,101843496100,14120,14180,14180,14100,76514
20240502,120400,100761971170,14180,14170,14180,14160,20088
20240502,120300,100477393410,14170,14200,14200,14170,14256
20240502,120200,100275230790,14200,14210,14220,14190,10609
20240502,120100,100124563140,14210,14240,14240,14200,15117
20240502,120000,99909662060,14240,14300,14300,14230,18263
20240502,115900,99649051380,14300,14200,14340,14200,46216
20240502,115800,98989084600,14210,14230,14240,14210,10539
20240502,115700,98839200610,14230,14230,14250,14230,5922
20240502,115600,98754901430,14240,14260,14260,14240,11942
20240502,115500,98584772550,14260,14250,14280,14240,33767
20240502,115400,98103460260,14270,14210,14300,14210,51432
20240502,115300,97370316200,14210,14190,14210,14180,10148
20240502,115200,97226227780,14190,14190,14200,14180,4926
20240502,115100,97156347810,14180,14200,14200,14170,7834
20240502,115000,97045194780,14200,14160,14210,14160,7957
20240502,114900,96932333710,14160,14190,14220,14160,14774
20240502,114800,96722752200,14190,14160,14190,14150,15038
20240502,114700,96509614790,14150,14140,14170,14120,20251
20240502,114600,96223072210,14130,14190,14200,14120,33731
20240502,114500,95745786860,14200,14210,14230,14190,14324
20240502,114400,95542283610,14220,14150,14230,14150,17679
20240502,114300,95291273180,14150,14210,14210,14140,33100
20240502,114200,94822349530,14200,14160,14220,14160,30619
20240502,114100,94387907870,14160,14240,14250,14160,42582
20240502,114000,93783891430,14250,14220,14250,14190,27757
20240502,113900,93389409250,14220,14240,14250,14190,52133
20240502,113800,92648606490,14240,14300,14300,14240,25700
20240502,113700,92282026070,14300,14220,14300,14200,40578
20240502,113600,91704278460,14210,14310,14320,14210,78142
20240502,113500,90590313420,14320,14270,14350,14260,58978
20240502,113400,89746013540,14280,14400,14410,14260,120195
20240502,113300,88023775380,14400,14340,14430,14340,137252
20240502,113200,86046957780,14340,14330,14360,14270,65397
20240502,113100,85111535100,14330,14350,14360,14290,81322
20240502,113000,83946932410,14360,14370,14400,14350,73081
20240502,112900,82895926290,14360,14360,14400,14330,70914
20240502,112800,81877038420,14370,14400,14410,14300,171008
20240502,112700,79421624260,14400,14420,14460,14330,280016
20240502,112600,75384066800,14410,14270,14420,14270,218816
20240502,112500,72244923690,14280,14250,14280,14220,52193
20240502,112400,71500970460,14250,14190,14250,14190,43257
20240502,112300,70886094850,14190,14180,14200,14170,9115
20240502,112200,70756775590,14190,14210,14220,14170,13792
20240502,112100,70561026100,14210,14170,14210,14160,14579
20240502,112000,70354106570,14170,14140,14180,14140,10752
20240502,111900,70201860660,14140,14160,14160,14140,8290
20240502,111800,70084595060,14140,14160,14170,14140,14643
20240502,111700,69877301600,14160,14180,14190,14140,16419
20240502,111600,69644796450,14190,14200,14210,14160,16987
20240502,111500,69403829920,14200,14170,14210,14150,31904
20240502,111400,68951557360,14170,14160,14190,14140,23720
20240502,111300,68615518490,14170,14110,14180,14110,19043
20240502,111200,68346115580,14130,14090,14140,14080,16022
20240502,111100,68120009310,14090,14090,14100,14070,7602
20240502,111000,68012973970,14100,14070,14110,14050,9310
20240502,110900,67881844720,14060,14050,14070,14020,23836
20240502,110800,67547167740,14050,14100,14100,14010,51903
20240502,110700,66818437770,14110,14080,14120,14070,10633
20240502,110600,66668606060,14090,14120,14130,14080,16524
20240502,110500,66435712650,14120,14120,14130,14080,28908
20240502,110400,66028002330,14130,14140,14170,14110,31523
20240502,110300,65582662680,14140,14170,14180,14140,23336
20240502,110200,65252109410,14170,14170,14190,14160,9790
20240502,110100,65113365810,14170,14170,14200,14140,16172
20240502,110000,64884195110,14160,14140,14200,14120,34903
20240502,105900,64389877640,14140,14140,14170,14090,61093
20240502,105800,63526625650,14150,14170,14210,14130,64055
20240502,105700,62619057370,14170,14210,14290,14170,120475
20240502,105600,60904405980,14210,14230,14250,14210,71803
20240502,105500,59883077920,14250,14220,14250,14170,70758
20240502,105400,58878037310,14210,14280,14320,14160,177770
20240502,105300,56345531540,14280,14140,14290,14130,186862
20240502,105200,53687831400,14140,14170,14170,14140,31628
20240502,105100,53240041710,14170,14090,14170,14070,37692
20240502,105000,52707100090,14080,14080,14090,14040,29530
20240502,104900,52291888550,14080,14090,14110,14080,8671
20240502,104800,52169681590,14110,14100,14120,14090,10610
20240502,104700,52020055690,14100,14090,14110,14090,8698
20240502,104600,51897431710,14090,14100,14100,14070,11866
20240502,104500,51730325750,14090,14100,14120,14080,21276
20240502,104400,51430344980,14100,14140,14150,14080,44606
20240502,104300,50800031370,14140,14110,14140,14100,11731
20240502,104200,50634358830,14110,14110,14110,14080,15203
20240502,104100,50419981070,14110,14100,14110,14080,10406
20240502,104000,50273256300,14090,14110,14130,14090,24041
20240502,103900,49933975200,14110,14120,14150,14100,63980
20240502,103800,49029614870,14110,14070,14140,14060,54040
20240502,103700,48267216330,14060,14070,14070,14060,7340
20240502,103600,48163974430,14070,14010,14070,14010,18387
20240502,103500,47905873270,14020,14040,14050,14020,5718
20240502,103400,47825631020,14040,14020,14060,14020,9341
20240502,103300,47694546740,14020,14040,14040,14020,4290
20240502,103200,47634369220,14040,14070,14070,14030,6693
20240502,103100,47540394470,14070,14040,14090,14040,8976
20240502,103000,47414115280,14070,14040,14070,14020,12746
20240502,102900,47235180700,14040,14060,14070,14040,7702
20240502,102800,47126965700,14070,14030,14100,14030,22615
20240502,102700,46808631640,14040,14000,14050,13990,12977
20240502,102600,46626754410,14000,14000,14010,14000,5216
20240502,102500,46553718680,14010,13990,14010,13980,7135
20240502,102400,46453870590,13990,14000,14010,13990,5736
20240502,102300,46373597270,14000,14020,14020,14000,4017
20240502,102200,46317316410,14010,14010,14010,14000,4801
20240502,102100,46250063130,14010,14000,14020,13990,9097
20240502,102000,46122736690,13990,14010,14020,13980,5469
20240502,101900,46046186920,14010,14000,14010,13960,11607
20240502,101800,45883835520,14000,13970,14000,13950,13010
20240502,101700,45702145680,13960,13990,14000,13960,5882
20240502,101600,45619996090,13990,14000,14010,13950,28975
20240502,101500,45215048710,14010,13990,14010,13980,11767
20240502,101400,45050388210,13990,14040,14040,13940,60500
20240502,101300,44204796570,14030,14030,14070,14030,14234
20240502,101200,44004889440,14030,14040,14040,14020,6809
20240502,101100,43909352070,14040,14090,14100,14030,19312
20240502,101000,43637750690,14090,14120,14120,14070,17047
20240502,100900,43397571010,14110,14070,14130,14070,40617
20240502,100800,42824613350,14070,14030,14120,14030,33840
20240502,100700,42348245020,14040,14010,14050,14010,10578
20240502,100600,42199828200,14000,14040,14060,13930,107670
20240502,100500,40692291260,14060,14050,14080,14040,19877
20240502,100400,40412870420,14040,14020,14060,14020,17682
20240502,100300,40164526480,14030,14090,14090,14000,62605
20240502,100200,39286032020,14090,14190,14210,14020,191358
20240502,100100,36579425210,14190,14150,14190,14090,137896
20240502,100000,34628486720,14160,14060,14200,14050,274007
20240502,095900,30753345080,14060,14030,14080,14020,71834
20240502,095800,29743770110,14030,13960,14040,13950,46469
20240502,095700,29092682780,13950,13960,13960,13950,2715
20240502,095600,29054798620,13960,13950,13980,13940,10081
20240502,095500,28914109240,13940,13930,13950,13910,6497
20240502,095400,28823632280,13930,13890,13940,13860,23216
20240502,095300,28501032450,13870,13890,13890,13850,12571
20240502,095200,28326679100,13890,13890,13900,13880,3692
20240502,095100,28275392810,13890,13890,13900,13880,2600
20240502,095000,28239277710,13900,13860,13900,13840,17074
20240502,094900,28002729480,13850,13870,13880,13850,11448
20240502,094800,27844083370,13870,13880,13890,13860,11701
20240502,094700,27681809520,13880,13880,13890,13880,11961
20240502,094600,27515770990,13880,13930,13940,13880,10527
20240502,094500,27369333510,13940,13940,13990,13930,25911
20240502,094400,27007748450,13940,13910,13950,13880,14473
20240502,094300,26806282830,13910,13930,13940,13900,10183
20240502,094200,26664577600,13930,13930,13970,13910,11147
20240502,094100,26509223480,13930,13980,14020,13930,20768
20240502,094000,26218919880,13990,14030,14040,13960,32835
20240502,093900,25759364400,14020,14050,14050,13990,40391
20240502,093800,25193102590,14050,14030,14050,13980,50152
20240502,093700,24489969480,14020,13910,14030,13900,53558
20240502,093600,23740872070,13910,13880,13910,13870,8950
20240502,093500,23616641120,13880,13920,13920,13880,8261
20240502,093400,23501814790,13910,13930,13940,13910,6004
20240502,093300,23418210310,13930,13910,13940,13890,18934
20240502,093200,23154497540,13910,13830,13910,13830,12556
20240502,093100,22980501280,13830,13870,13870,13830,7086
20240502,093000,22882413620,13870,13830,13880,13820,8821
20240502,092900,22760175830,13820,13820,13820,13800,27563
20240502,092800,22379436670,13810,13820,13880,13810,16019
20240502,092700,22157711840,13820,13860,13880,13800,50305
20240502,092600,21462254930,13870,13910,13920,13850,21838
20240502,092500,21159121780,13920,13890,13960,13870,9429
20240502,092400,21027868520,13870,13960,13970,13870,20564
20240502,092300,20741669440,13960,13930,13990,13910,9510
20240502,092200,20608948590,13910,13980,14000,13910,25337
20240502,092100,20254945080,13980,14000,14020,13970,21157
20240502,092000,19958869020,13990,13960,14040,13960,56080
20240502,091900,19173408410,13960,13970,13980,13940,17045
20240502,091800,18935432350,13960,13890,13970,13850,48305
20240502,091700,18263660760,13890,13910,13910,13820,37057
20240502,091600,17750406810,13910,13890,13920,13810,59265
20240502,091500,16928877710,13900,13950,13960,13890,50430
20240502,091400,16226995130,13950,13990,14070,13940,57521
20240502,091300,15423125840,13990,13990,14050,13970,53902
20240502,091200,14668182750,14000,14030,14100,13990,137458
20240502,091100,12734070220,14030,14000,14090,13990,112984
20240502,091000,11146138720,14000,14000,14020,13960,32451
20240502,090900,10691775230,14010,13980,14020,13920,37615
20240502,090800,10165921300,13980,13860,14050,13860,71648
20240502,090700,9165909890,13860,13970,13970,13860,49360
20240502,090600,8478677270,13960,13950,13990,13950,46685
20240502,090500,7826525020,13960,13960,13970,13880,70164
20240502,090400,6848737760,13960,13910,13970,13870,58538
20240502,090300,6033192180,13900,13880,13960,13810,91580
20240502,090200,4761152440,13870,13930,13930,13800,76990
20240502,090100,3693916070,13930,13560,13930,13560,100257
20240502,090000,2314753930,13560,13660,13750,13560,167543