396270/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,212900,1263679650,11410,11410,11410,11410,1727
20240502,212800,1263679650,11410,11410,11410,11410,0
20240502,212700,1263679650,11410,11410,11410,11410,0
20240502,212600,1263679650,11410,11410,11410,11410,0
20240502,212500,1263679650,11410,11410,11410,11410,0
20240502,212400,1263679650,11410,11410,11410,11410,0
20240502,212300,1263679650,11410,11410,11410,11410,0
20240502,212200,1263679650,11410,11410,11410,11410,0
20240502,212100,1263679650,11410,11410,11410,11410,0
20240502,212000,1263679650,11410,11410,11410,11410,0
20240502,211900,1263679650,11410,11410,11410,11410,0
20240502,211800,1263679650,11410,11410,11410,11410,0
20240502,211700,1263679650,11410,11410,11410,11410,0
20240502,211600,1263679650,11410,11410,11410,11410,0
20240502,211500,1263679650,11410,11410,11410,11410,0
20240502,211400,1263679650,11410,11410,11410,11410,0
20240502,211300,1263679650,11410,11410,11410,11410,0
20240502,211200,1263679650,11410,11410,11410,11410,0
20240502,211100,1263679650,11410,11410,11410,11410,0
20240502,211000,1263679650,11410,11410,11410,11410,0
20240502,210900,1263679650,11410,11410,11410,11410,0
20240502,210800,1263679650,11410,11410,11410,11410,0
20240502,210700,1263679650,11410,11410,11410,11410,0
20240502,210600,1263679650,11410,11410,11410,11410,0
20240502,210500,1263679650,11410,11410,11410,11410,0
20240502,210400,1263679650,11410,11410,11410,11410,0
20240502,210300,1263679650,11410,11410,11410,11410,0
20240502,210200,1263679650,11410,11410,11410,11410,0
20240502,210100,1263679650,11410,11410,11410,11410,0
20240502,210000,1263679650,11410,11410,11410,11410,0
20240502,205900,1263679650,11410,11410,11410,11410,1727
20240502,205800,1263679650,11410,11410,11410,11410,0
20240502,205700,1263679650,11410,11410,11410,11410,0
20240502,205600,1263679650,11410,11410,11410,11410,0
20240502,205500,1263679650,11410,11410,11410,11410,0
20240502,205400,1263679650,11410,11410,11410,11410,0
20240502,205300,1263679650,11410,11410,11410,11410,0
20240502,205200,1263679650,11410,11410,11410,11410,0
20240502,205100,1263679650,11410,11410,11410,11410,0
20240502,205000,1263679650,11410,11410,11410,11410,0
20240502,204900,1263679650,11410,11410,11410,11410,0
20240502,204800,1263679650,11410,11410,11410,11410,0
20240502,204700,1263679650,11410,11410,11410,11410,0
20240502,204600,1263679650,11410,11410,11410,11410,0
20240502,204500,1263679650,11410,11410,11410,11410,0
20240502,204400,1263679650,11410,11410,11410,11410,0
20240502,204300,1263679650,11410,11410,11410,11410,0
20240502,204200,1263679650,11410,11410,11410,11410,0
20240502,204100,1263679650,11410,11410,11410,11410,0
20240502,204000,1263679650,11410,11410,11410,11410,0
20240502,203900,1263679650,11410,11410,11410,11410,0
20240502,203800,1263679650,11410,11410,11410,11410,0
20240502,203700,1263679650,11410,11410,11410,11410,0
20240502,203600,1263679650,11410,11410,11410,11410,0
20240502,203500,1263679650,11410,11410,11410,11410,0
20240502,203400,1263679650,11410,11410,11410,11410,0
20240502,203300,1263679650,11410,11410,11410,11410,0
20240502,203200,1263679650,11410,11410,11410,11410,0
20240502,203100,1263679650,11410,11410,11410,11410,0
20240502,203000,1263679650,11410,11410,11410,11410,0
20240502,202900,1263679650,11410,11410,11410,11410,1727
20240502,202800,1263679650,11410,11410,11410,11410,0
20240502,202700,1263679650,11410,11410,11410,11410,0
20240502,202600,1263679650,11410,11410,11410,11410,0
20240502,202500,1263679650,11410,11410,11410,11410,0
20240502,202400,1263679650,11410,11410,11410,11410,0
20240502,202300,1263679650,11410,11410,11410,11410,0
20240502,202200,1263679650,11410,11410,11410,11410,0
20240502,202100,1263679650,11410,11410,11410,11410,0
20240502,202000,1263679650,11410,11410,11410,11410,0
20240502,201900,1263679650,11410,11410,11410,11410,0
20240502,201800,1263679650,11410,11410,11410,11410,0
20240502,201700,1263679650,11410,11410,11410,11410,0
20240502,201600,1263679650,11410,11410,11410,11410,0
20240502,201500,1263679650,11410,11410,11410,11410,0
20240502,201400,1263679650,11410,11410,11410,11410,0
20240502,201300,1263679650,11410,11410,11410,11410,0
20240502,201200,1263679650,11410,11410,11410,11410,0
20240502,201100,1263679650,11410,11410,11410,11410,0
20240502,201000,1263679650,11410,11410,11410,11410,0
20240502,200900,1263679650,11410,11410,11410,11410,0
20240502,200800,1263679650,11410,11410,11410,11410,0
20240502,200700,1263679650,11410,11410,11410,11410,0
20240502,200600,1263679650,11410,11410,11410,11410,0
20240502,200500,1263679650,11410,11410,11410,11410,0
20240502,200400,1263679650,11410,11410,11410,11410,0
20240502,200300,1263679650,11410,11410,11410,11410,0
20240502,200200,1263679650,11410,11410,11410,11410,0
20240502,200100,1263679650,11410,11410,11410,11410,0
20240502,200000,1263679650,11410,11410,11410,11410,0
20240502,195900,1263679650,11410,11410,11410,11410,1727
20240502,195800,1263679650,11410,11410,11410,11410,0
20240502,195700,1263679650,11410,11410,11410,11410,0
20240502,195600,1263679650,11410,11410,11410,11410,0
20240502,195500,1263679650,11410,11410,11410,11410,0
20240502,195400,1263679650,11410,11410,11410,11410,0
20240502,195300,1263679650,11410,11410,11410,11410,0
20240502,195200,1263679650,11410,11410,11410,11410,0
20240502,195100,1263679650,11410,11410,11410,11410,0
20240502,195000,1263679650,11410,11410,11410,11410,0
20240502,194900,1263679650,11410,11410,11410,11410,0
20240502,194800,1263679650,11410,11410,11410,11410,0
20240502,194700,1263679650,11410,11410,11410,11410,0
20240502,194600,1263679650,11410,11410,11410,11410,0
20240502,194500,1263679650,11410,11410,11410,11410,0
20240502,194400,1263679650,11410,11410,11410,11410,0
20240502,194300,1263679650,11410,11410,11410,11410,0
20240502,194200,1263679650,11410,11410,11410,11410,0
20240502,194100,1263679650,11410,11410,11410,11410,0
20240502,194000,1263679650,11410,11410,11410,11410,0
20240502,193900,1263679650,11410,11410,11410,11410,0
20240502,193800,1263679650,11410,11410,11410,11410,0
20240502,193700,1263679650,11410,11410,11410,11410,0
20240502,193600,1263679650,11410,11410,11410,11410,0
20240502,193500,1263679650,11410,11410,11410,11410,0
20240502,193400,1263679650,11410,11410,11410,11410,0
20240502,193300,1263679650,11410,11410,11410,11410,0
20240502,193200,1263679650,11410,11410,11410,11410,0
20240502,193100,1263679650,11410,11410,11410,11410,0
20240502,193000,1263679650,11410,11410,11410,11410,0
20240502,192900,1263679650,11410,11410,11410,11410,1727
20240502,192800,1263679650,11410,11410,11410,11410,0
20240502,192700,1263679650,11410,11410,11410,11410,0
20240502,192600,1263679650,11410,11410,11410,11410,0
20240502,192500,1263679650,11410,11410,11410,11410,0
20240502,192400,1263679650,11410,11410,11410,11410,0
20240502,192300,1263679650,11410,11410,11410,11410,0
20240502,192200,1263679650,11410,11410,11410,11410,0
20240502,192100,1263679650,11410,11410,11410,11410,0
20240502,192000,1263679650,11410,11410,11410,11410,0
20240502,191900,1263679650,11410,11410,11410,11410,0
20240502,191800,1263679650,11410,11410,11410,11410,0
20240502,191700,1263679650,11410,11410,11410,11410,0
20240502,191600,1263679650,11410,11410,11410,11410,0
20240502,191500,1263679650,11410,11410,11410,11410,0
20240502,191400,1263679650,11410,11410,11410,11410,0
20240502,191300,1263679650,11410,11410,11410,11410,0
20240502,191200,1263679650,11410,11410,11410,11410,0
20240502,191100,1263679650,11410,11410,11410,11410,0
20240502,191000,1263679650,11410,11410,11410,11410,0
20240502,190900,1263679650,11410,11410,11410,11410,0
20240502,190800,1263679650,11410,11410,11410,11410,0
20240502,190700,1263679650,11410,11410,11410,11410,0
20240502,190600,1263679650,11410,11410,11410,11410,0
20240502,190500,1263679650,11410,11410,11410,11410,0
20240502,190400,1263679650,11410,11410,11410,11410,0
20240502,190300,1263679650,11410,11410,11410,11410,0
20240502,190200,1263679650,11410,11410,11410,11410,0
20240502,190100,1263679650,11410,11410,11410,11410,0
20240502,190000,1263679650,11410,11410,11410,11410,0
20240502,185900,1263679650,11410,11410,11410,11410,1727
20240502,185800,1263679650,11410,11410,11410,11410,0
20240502,185700,1263679650,11410,11410,11410,11410,0
20240502,185600,1263679650,11410,11410,11410,11410,0
20240502,185500,1263679650,11410,11410,11410,11410,0
20240502,185400,1263679650,11410,11410,11410,11410,0
20240502,185300,1263679650,11410,11410,11410,11410,0
20240502,185200,1263679650,11410,11410,11410,11410,0
20240502,185100,1263679650,11410,11410,11410,11410,0
20240502,185000,1263679650,11410,11410,11410,11410,0
20240502,184900,1263679650,11410,11410,11410,11410,0
20240502,184800,1263679650,11410,11410,11410,11410,0
20240502,184700,1263679650,11410,11410,11410,11410,0
20240502,184600,1263679650,11410,11410,11410,11410,0
20240502,184500,1263679650,11410,11410,11410,11410,0
20240502,184400,1263679650,11410,11410,11410,11410,0
20240502,184300,1263679650,11410,11410,11410,11410,0
20240502,184200,1263679650,11410,11410,11410,11410,0
20240502,184100,1263679650,11410,11410,11410,11410,0
20240502,184000,1263679650,11410,11410,11410,11410,0
20240502,183900,1263679650,11410,11410,11410,11410,0
20240502,183800,1263679650,11410,11410,11410,11410,0
20240502,183700,1263679650,11410,11410,11410,11410,0
20240502,183600,1263679650,11410,11410,11410,11410,0
20240502,183500,1263679650,11410,11410,11410,11410,0
20240502,183400,1263679650,11410,11410,11410,11410,0
20240502,183300,1263679650,11410,11410,11410,11410,0
20240502,183200,1263679650,11410,11410,11410,11410,0
20240502,183100,1263679650,11410,11410,11410,11410,0
20240502,183000,1263679650,11410,11410,11410,11410,0
20240502,182900,1263679650,11410,11410,11410,11410,1727
20240502,182800,1263679650,11410,11410,11410,11410,0
20240502,182700,1263679650,11410,11410,11410,11410,0
20240502,182600,1263679650,11410,11410,11410,11410,0
20240502,182500,1263679650,11410,11410,11410,11410,0
20240502,182400,1263679650,11410,11410,11410,11410,0
20240502,182300,1263679650,11410,11410,11410,11410,0
20240502,182200,1263679650,11410,11410,11410,11410,0
20240502,182100,1263679650,11410,11410,11410,11410,0
20240502,182000,1263679650,11410,11410,11410,11410,0
20240502,181900,1263679650,11410,11410,11410,11410,0
20240502,181800,1263679650,11410,11410,11410,11410,0
20240502,181700,1263679650,11410,11410,11410,11410,0
20240502,181600,1263679650,11410,11410,11410,11410,0
20240502,181500,1263679650,11410,11410,11410,11410,0
20240502,181400,1263679650,11410,11410,11410,11410,0
20240502,181300,1263679650,11410,11410,11410,11410,0
20240502,181200,1263679650,11410,11410,11410,11410,0
20240502,181100,1263679650,11410,11410,11410,11410,0
20240502,181000,1263679650,11410,11410,11410,11410,0
20240502,180900,1263679650,11410,11410,11410,11410,0
20240502,180800,1263679650,11410,11410,11410,11410,0
20240502,180700,1263679650,11410,11410,11410,11410,0
20240502,180600,1263679650,11410,11410,11410,11410,0
20240502,180500,1263679650,11410,11410,11410,11410,0
20240502,180400,1263679650,11410,11410,11410,11410,0
20240502,180300,1263679650,11410,11410,11410,11410,0
20240502,180200,1263679650,11410,11410,11410,11410,0
20240502,180100,1263679650,11410,11410,11410,11410,0
20240502,180000,1263679650,11410,11410,11410,11410,0
20240502,175900,1263679650,11410,11410,11410,11410,1727
20240502,175800,1263679650,11410,11410,11410,11410,0
20240502,175700,1263679650,11410,11410,11410,11410,0
20240502,175600,1263679650,11410,11410,11410,11410,0
20240502,175500,1263679650,11410,11410,11410,11410,0
20240502,175400,1263679650,11410,11410,11410,11410,0
20240502,175300,1263679650,11410,11410,11410,11410,0
20240502,175200,1263679650,11410,11410,11410,11410,0
20240502,175100,1263679650,11410,11410,11410,11410,0
20240502,175000,1263679650,11410,11410,11410,11410,0
20240502,174900,1263679650,11410,11410,11410,11410,0
20240502,174800,1263679650,11410,11410,11410,11410,0
20240502,174700,1263679650,11410,11410,11410,11410,0
20240502,174600,1263679650,11410,11410,11410,11410,0
20240502,174500,1263679650,11410,11410,11410,11410,0
20240502,174400,1263679650,11410,11410,11410,11410,0
20240502,174300,1263679650,11410,11410,11410,11410,0
20240502,174200,1263679650,11410,11410,11410,11410,0
20240502,174100,1263679650,11410,11410,11410,11410,0
20240502,174000,1263679650,11410,11410,11410,11410,0
20240502,173900,1263679650,11410,11410,11410,11410,0
20240502,173800,1263679650,11410,11410,11410,11410,0
20240502,173700,1263679650,11410,11410,11410,11410,0
20240502,173600,1263679650,11410,11410,11410,11410,0
20240502,173500,1263679650,11410,11410,11410,11410,0
20240502,173400,1263679650,11410,11410,11410,11410,0
20240502,173300,1263679650,11410,11410,11410,11410,0
20240502,173200,1263679650,11410,11410,11410,11410,0
20240502,173100,1263679650,11410,11410,11410,11410,0
20240502,173000,1263679650,11410,11410,11410,11410,0
20240502,172900,1263679650,11410,11410,11410,11410,1727
20240502,172800,1263679650,11410,11410,11410,11410,0
20240502,172700,1263679650,11410,11410,11410,11410,0
20240502,172600,1263679650,11410,11410,11410,11410,0
20240502,172500,1263679650,11410,11410,11410,11410,0
20240502,172400,1263679650,11410,11410,11410,11410,0
20240502,172300,1263679650,11410,11410,11410,11410,0
20240502,172200,1263679650,11410,11410,11410,11410,0
20240502,172100,1263679650,11410,11410,11410,11410,0
20240502,172000,1263679650,11410,11410,11410,11410,0
20240502,171900,1263679650,11410,11410,11410,11410,0
20240502,171800,1263679650,11410,11410,11410,11410,0
20240502,171700,1263679650,11410,11410,11410,11410,0
20240502,171600,1263679650,11410,11410,11410,11410,0
20240502,171500,1263679650,11410,11410,11410,11410,0
20240502,171400,1263679650,11410,11410,11410,11410,0
20240502,171300,1263679650,11410,11410,11410,11410,0
20240502,171200,1263679650,11410,11410,11410,11410,0
20240502,171100,1263679650,11410,11410,11410,11410,0
20240502,171000,1263679650,11410,11410,11410,11410,0
20240502,170900,1263679650,11410,11410,11410,11410,0
20240502,170800,1263679650,11410,11410,11410,11410,0
20240502,170700,1263679650,11410,11410,11410,11410,0
20240502,170600,1263679650,11410,11410,11410,11410,0
20240502,170500,1263679650,11410,11410,11410,11410,0
20240502,170400,1263679650,11410,11410,11410,11410,0
20240502,170300,1263679650,11410,11410,11410,11410,0
20240502,170200,1263679650,11410,11410,11410,11410,0
20240502,170100,1263679650,11410,11410,11410,11410,0
20240502,170000,1263679650,11410,11410,11410,11410,0
20240502,165900,1263679650,11410,11410,11410,11410,1727
20240502,165800,1263679650,11410,11410,11410,11410,0
20240502,165700,1263679650,11410,11410,11410,11410,0
20240502,165600,1263679650,11410,11410,11410,11410,0
20240502,165500,1263679650,11410,11410,11410,11410,0
20240502,165400,1263679650,11410,11410,11410,11410,0
20240502,165300,1263679650,11410,11410,11410,11410,0
20240502,165200,1263679650,11410,11410,11410,11410,0
20240502,165100,1263679650,11410,11410,11410,11410,0
20240502,165000,1263679650,11410,11410,11410,11410,0
20240502,164900,1263679650,11410,11410,11410,11410,0
20240502,164800,1263679650,11410,11410,11410,11410,0
20240502,164700,1263679650,11410,11410,11410,11410,0
20240502,164600,1263679650,11410,11410,11410,11410,0
20240502,164500,1263679650,11410,11410,11410,11410,0
20240502,164400,1263679650,11410,11410,11410,11410,0
20240502,164300,1263679650,11410,11410,11410,11410,0
20240502,164200,1263679650,11410,11410,11410,11410,0
20240502,164100,1263679650,11410,11410,11410,11410,0
20240502,164000,1263679650,11410,11410,11410,11410,0
20240502,163900,1263679650,11410,11410,11410,11410,0
20240502,163800,1263679650,11410,11410,11410,11410,0
20240502,163700,1263679650,11410,11410,11410,11410,0
20240502,163600,1263679650,11410,11410,11410,11410,0
20240502,163500,1263679650,11410,11410,11410,11410,0
20240502,163400,1263679650,11410,11410,11410,11410,0
20240502,163300,1263679650,11410,11410,11410,11410,0
20240502,163200,1263679650,11410,11410,11410,11410,0
20240502,163100,1263679650,11410,11410,11410,11410,0
20240502,163000,1263679650,11410,11410,11410,11410,0
20240502,162900,1263679650,11410,11410,11410,11410,1727
20240502,162800,1263679650,11410,11410,11410,11410,0
20240502,162700,1263679650,11410,11410,11410,11410,0
20240502,162600,1263679650,11410,11410,11410,11410,0
20240502,162500,1263679650,11410,11410,11410,11410,0
20240502,162400,1263679650,11410,11410,11410,11410,0
20240502,162300,1263679650,11410,11410,11410,11410,0
20240502,162200,1263679650,11410,11410,11410,11410,0
20240502,162100,1263679650,11410,11410,11410,11410,0
20240502,162000,1263679650,11410,11410,11410,11410,0
20240502,161900,1263679650,11410,11410,11410,11410,0
20240502,161800,1263679650,11410,11410,11410,11410,0
20240502,161700,1263679650,11410,11410,11410,11410,0
20240502,161600,1263679650,11410,11410,11410,11410,0
20240502,161500,1263679650,11410,11410,11410,11410,0
20240502,161400,1263679650,11410,11410,11410,11410,0
20240502,161300,1263679650,11410,11410,11410,11410,0
20240502,161200,1263679650,11410,11410,11410,11410,0
20240502,161100,1263679650,11410,11410,11410,11410,0
20240502,161000,1263679650,11410,11410,11410,11410,0
20240502,160900,1263679650,11410,11410,11410,11410,0
20240502,160800,1263679650,11410,11410,11410,11410,0
20240502,160700,1263679650,11410,11410,11410,11410,0
20240502,160600,1263679650,11410,11410,11410,11410,0
20240502,160500,1263679650,11410,11410,11410,11410,0
20240502,160400,1263679650,11410,11410,11410,11410,0
20240502,160300,1263679650,11410,11410,11410,11410,0
20240502,160200,1263679650,11410,11410,11410,11410,0
20240502,160100,1263679650,11410,11410,11410,11410,0
20240502,160000,1263679650,11410,11410,11410,11410,0
20240502,155900,1263679650,11410,11410,11410,11410,1727
20240502,155800,1263679650,11410,11410,11410,11410,0
20240502,155700,1263679650,11410,11410,11410,11410,0
20240502,155600,1263679650,11410,11410,11410,11410,0
20240502,155500,1263679650,11410,11410,11410,11410,0
20240502,155400,1263679650,11410,11410,11410,11410,0
20240502,155300,1263679650,11410,11410,11410,11410,0
20240502,155200,1263679650,11410,11410,11410,11410,0
20240502,155100,1263679650,11410,11410,11410,11410,0
20240502,155000,1263679650,11410,11410,11410,11410,0
20240502,154900,1263679650,11410,11410,11410,11410,0
20240502,154800,1263679650,11410,11410,11410,11410,0
20240502,154700,1263679650,11410,11410,11410,11410,0
20240502,154600,1263679650,11410,11410,11410,11410,0
20240502,154500,1263679650,11410,11410,11410,11410,0
20240502,154400,1263679650,11410,11410,11410,11410,0
20240502,154300,1263679650,11410,11410,11410,11410,0
20240502,154200,1263679650,11410,11410,11410,11410,0
20240502,154100,1263679650,11410,11410,11410,11410,0
20240502,154000,1263679650,11410,11410,11410,11410,0
20240502,153900,1263679650,11410,11410,11410,11410,0
20240502,153800,1263679650,11410,11410,11410,11410,0
20240502,153700,1263679650,11410,11410,11410,11410,0
20240502,153600,1263679650,11410,11410,11410,11410,0
20240502,153500,1263679650,11410,11410,11410,11410,0
20240502,153400,1263679650,11410,11410,11410,11410,0
20240502,153300,1263679650,11410,11410,11410,11410,0
20240502,153200,1263679650,11410,11410,11410,11410,0
20240502,153100,1263679650,11410,11410,11410,11410,0
20240502,153000,1263679650,11410,11410,11410,11410,1727
20240502,152900,1243974580,11420,11420,11420,11420,0
20240502,152800,1243974580,11420,11420,11420,11420,0
20240502,152700,1243974580,11420,11420,11420,11420,0
20240502,152600,1243974580,11420,11420,11420,11420,0
20240502,152500,1243974580,11420,11420,11420,11420,0
20240502,152400,1243974580,11420,11420,11420,11420,0
20240502,152300,1243974580,11420,11420,11420,11420,0
20240502,152200,1243974580,11420,11420,11420,11420,0
20240502,152100,1243974580,11420,11420,11420,11420,0
20240502,152000,1243974580,11420,11420,11420,11420,0
20240502,151900,1243974580,11420,11410,11430,11400,113
20240502,151800,1242685710,11420,11410,11420,11410,189
20240502,151700,1240528050,11410,11410,11410,11410,13
20240502,151600,1240379720,11400,11410,11410,11400,239
20240502,151500,1237653730,11410,11410,11410,11410,10
20240502,151400,1237539630,11400,11400,11400,11400,0
20240502,151300,1237539630,11400,11400,11400,11390,333
20240502,151200,1233743440,11400,11400,11400,11400,2
20240502,151100,1233720640,11390,11390,11390,11390,115
20240502,151000,1232410790,11370,11370,11370,11370,3
20240502,150900,1232376680,11390,11360,11390,11360,288
20240502,150800,1229101530,11360,11360,11360,11360,261
20240502,150700,1226136570,11360,11360,11370,11360,1081
20240502,150600,1213855910,11370,11370,11370,11370,200
20240502,150500,1211581910,11370,11360,11380,11360,124
20240502,150400,1210171870,11360,11360,11360,11360,242
20240502,150300,1207422750,11360,11360,11360,11360,30
20240502,150200,1207081950,11360,11360,11360,11350,239
20240502,150100,1204367910,11360,11380,11380,11360,759
20240502,150000,1195741870,11380,11380,11380,11380,40
20240502,145900,1195286670,11360,11370,11370,11360,678
20240502,145800,1187584500,11370,11380,11380,11370,13
20240502,145700,1187436680,11380,11370,11380,11370,339
20240502,145600,1183582240,11370,11370,11370,11370,18
20240502,145500,1183377580,11370,11380,11380,11370,53
20240502,145400,1182774880,11370,11370,11380,11370,41
20240502,145300,1182308640,11370,11370,11370,11370,1
20240502,145200,1182297270,11380,11380,11380,11380,0
20240502,145100,1182297270,11380,11390,11390,11380,496
20240502,145000,1176652740,11390,11400,11400,11390,790
20240502,144900,1167649040,11400,11410,11410,11400,400
20240502,144800,1163088040,11420,11410,11420,11410,63
20240502,144700,1162368610,11420,11420,11420,11420,1
20240502,144600,1162357190,11410,11410,11410,11410,194
20240502,144500,1160143650,11410,11410,11410,11410,32
20240502,144400,1159778530,11410,11410,11420,11410,12
20240502,144300,1159641510,11420,11440,11440,11420,238
20240502,144200,1156920980,11440,11440,11440,11440,45
20240502,144100,1156406180,11430,11440,11440,11430,131
20240502,144000,1154907850,11440,11440,11440,11440,428
20240502,143900,1150011530,11440,11440,11440,11440,74
20240502,143800,1149164970,11450,11410,11450,11410,336
20240502,143700,1145330650,11410,11400,11410,11400,23
20240502,143600,1145068390,11410,11400,11410,11400,127
20240502,143500,1143620360,11410,11410,11410,11410,140
20240502,143400,1142022960,11410,11410,11410,11400,364
20240502,143300,1137871160,11410,11430,11430,11410,601
20240502,143200,1131009230,11430,11450,11450,11430,28
20240502,143100,1130689090,11460,11450,11470,11450,549
20240502,143000,1124398540,11460,11450,11460,11430,122
20240502,142900,1123002020,11460,11460,11460,11410,22
20240502,142800,1122750400,11460,11460,11460,11460,4
20240502,142700,1122704560,11460,11420,11460,11420,890
20240502,142600,1112524800,11420,11420,11420,11420,151
20240502,142500,1110800380,11430,11410,11430,11400,596
20240502,142400,1104001900,11410,11400,11410,11400,207
20240502,142300,1101642050,11410,11410,11410,11410,3
20240502,142200,1101607820,11410,11390,11410,11390,958
20240502,142100,1090684960,11390,11390,11390,11390,1
20240502,142000,1090673570,11370,11370,11370,11370,450
20240502,141900,1085557070,11390,11360,11390,11360,571
20240502,141800,1079053780,11360,11360,11360,11360,23
20240502,141700,1078792500,11360,11360,11360,11360,0
20240502,141600,1078792500,11360,11370,11370,11360,19
20240502,141500,1078576640,11360,11360,11360,11360,937
20240502,141400,1067932320,11360,11360,11360,11360,18
20240502,141300,1067727840,11360,11360,11360,11360,0
20240502,141200,1067727840,11360,11360,11360,11360,324
20240502,141100,1064047200,11360,11370,11370,11360,19
20240502,141000,1063831270,11360,11360,11360,11360,0
20240502,140900,1063831270,11360,11360,11370,11360,52
20240502,140800,1063240450,11370,11380,11380,11370,240
20240502,140700,1060511220,11380,11380,11380,11380,1
20240502,140600,1060499840,11370,11390,11390,11370,49
20240502,140500,1059942320,11390,11390,11390,11390,0
20240502,140400,1059942320,11390,11380,11390,11380,44
20240502,140300,1059441590,11380,11380,11380,11380,93
20240502,140200,1058383250,11380,11400,11400,11380,503
20240502,140100,1052656750,11400,11390,11400,11390,310
20240502,140000,1049122950,11390,11400,11400,11390,243
20240502,135900,1046354070,11400,11430,11440,11400,195
20240502,135800,1044129750,11400,11410,11410,11400,172
20240502,135700,1042168700,11440,11440,11440,11440,18
20240502,135600,1041962780,11420,11420,11420,11420,147
20240502,135500,1040284040,11420,11460,11460,11420,66
20240502,135400,1039529220,11460,11470,11470,11460,148
20240502,135300,1037831670,11480,11470,11480,11470,1749
20240502,135200,1017758330,11460,11450,11460,11450,161
20240502,135100,1015913300,11460,11430,11460,11430,934
20240502,135000,1005218230,11430,11420,11440,11420,202
20240502,134900,1002908990,11420,11410,11420,11410,25
20240502,134800,1002623710,11410,11400,11410,11400,8
20240502,134700,1002532450,11410,11390,11410,11380,1018
20240502,134600,990922730,11390,11400,11400,11390,71
20240502,134500,990113870,11400,11390,11400,11380,49
20240502,134400,989555490,11390,11390,11390,11390,10
20240502,134300,989441590,11390,11400,11400,11390,406
20240502,134200,984816260,11400,11400,11400,11400,109
20240502,134100,983573660,11390,11390,11390,11390,5
20240502,134000,983516710,11390,11400,11400,11390,159
20240502,133900,981704130,11400,11400,11400,11400,375
20240502,133800,977429130,11400,11400,11450,11400,673
20240502,133700,969756680,11400,11420,11480,11400,1354
20240502,133600,954269940,11470,11460,11480,11430,4173
20240502,133500,906416940,11450,11430,11460,11430,386
20240502,133400,901997010,11420,11490,11490,11420,215
20240502,133300,899541160,11490,11450,11490,11400,2434
20240502,133200,871642630,11440,11370,11450,11370,857
20240502,133100,861860840,11330,11370,11370,11320,133
20240502,133000,860353730,11320,11320,11380,11320,30
20240502,132900,860013470,11320,11320,11320,11320,130
20240502,132800,858541870,11320,11310,11320,11310,27
20240502,132700,858236400,11430,11370,11430,11300,1260
20240502,132600,843906580,11370,11290,11370,11280,847
20240502,132500,834309920,11290,11230,11300,11230,1741
20240502,132400,814697160,11230,11210,11230,11210,44
20240502,132300,814203080,11130,11220,11230,11130,116
20240502,132200,812908040,11230,11230,11240,11230,943
20240502,132100,802311080,11230,11230,11230,11230,150
20240502,132000,800626580,11230,11240,11240,11230,10
20240502,131900,800514240,11240,11190,11240,11190,2253
20240502,131800,775210480,11200,11140,11200,11140,978
20240502,131700,764274580,11080,11130,11130,11080,77
20240502,131600,763419840,11130,11130,11130,11130,1
20240502,131500,763408710,11130,11110,11130,11110,241
20240502,131400,760726910,11060,11070,11100,11060,1989
20240502,131300,738674690,11070,11060,11070,11060,305
20240502,131200,735301340,11060,11060,11060,11060,0
20240502,131100,735301340,11060,11060,11060,11060,88
20240502,131000,734328060,11060,11060,11060,11060,49
20240502,130900,733786120,11060,11060,11060,11060,8
20240502,130800,733697640,11060,11060,11060,11060,0
20240502,130700,733697640,11060,11060,11060,11060,0
20240502,130600,733697640,11060,11060,11060,11040,512
20240502,130500,728044920,11040,11040,11040,11040,0
20240502,130400,728044920,11040,11040,11040,11040,100
20240502,130300,726940920,11040,11060,11060,11040,5
20240502,130200,726885680,11040,11040,11040,11040,0
20240502,130100,726885680,11040,11040,11040,11040,0
20240502,130000,726885680,11040,11040,11040,11040,0
20240502,125900,726885680,11040,11040,11040,11040,6
20240502,125800,726819440,11060,11060,11060,11060,0
20240502,125700,726819440,11060,11060,11060,11060,0
20240502,125600,726819440,11060,11060,11060,11060,20
20240502,125500,726598240,11060,11060,11060,11060,1
20240502,125400,726587180,11040,11040,11040,11040,0
20240502,125300,726587180,11040,11040,11040,11040,1
20240502,125200,726576140,11030,11040,11060,11030,86
20240502,125100,725626860,11060,11060,11060,11060,44
20240502,125000,725140220,11070,11070,11070,11070,10
20240502,124900,725029520,11070,11070,11070,11070,1
20240502,124800,725018450,11070,11070,11070,11070,0
20240502,124700,725018450,11070,11070,11070,11070,11
20240502,124600,724896680,11080,11080,11080,11080,0
20240502,124500,724896680,11080,11080,11080,11080,0
20240502,124400,724896680,11080,11080,11080,11080,1
20240502,124300,724885600,11080,11080,11080,11080,1
20240502,124200,724874520,11080,11080,11080,11080,1
20240502,124100,724863440,11080,11080,11080,11080,0
20240502,124000,724863440,11080,11080,11080,11080,1
20240502,123900,724852360,11080,11080,11080,11080,0
20240502,123800,724852360,11080,11080,11080,11080,0
20240502,123700,724852360,11080,11080,11080,11030,343
20240502,123600,721062660,11080,11080,11080,11080,37
20240502,123500,720652700,11080,11070,11080,11070,64
20240502,123400,719943720,11070,11070,11070,11070,10
20240502,123300,719833020,11080,11080,11080,11080,10
20240502,123200,719722220,11080,11080,11080,11080,1
20240502,123100,719711140,11070,11080,11080,11070,7
20240502,123000,719633630,11070,11070,11070,11070,0
20240502,122900,719633630,11070,11070,11070,11070,78
20240502,122800,718770170,11070,11070,11070,11070,0
20240502,122700,718770170,11070,11070,11070,11070,0
20240502,122600,718770170,11070,11070,11070,11070,2
20240502,122500,718748030,11070,11050,11070,11050,50
20240502,122400,718195190,11030,11030,11030,11030,6
20240502,122300,718129010,11030,11030,11030,11030,0
20240502,122200,718129010,11030,11030,11030,11030,0
20240502,122100,718129010,11030,11030,11030,11030,494
20240502,122000,712680190,11030,11040,11040,11030,40
20240502,121900,712238980,11040,11030,11040,11030,13
20240502,121800,712095530,11040,11040,11040,11040,3
20240502,121700,712062410,11040,11040,11040,11040,3
20240502,121600,712029290,11030,11030,11030,11020,88
20240502,121500,711059150,11030,11030,11030,11030,4
20240502,121400,711015030,11030,11030,11030,11030,0
20240502,121300,711015030,11030,11030,11030,11030,0
20240502,121200,711015030,11030,11030,11030,11030,8
20240502,121100,710926790,11030,11030,11030,11030,173
20240502,121000,709018600,11030,11020,11030,11020,216
20240502,120900,706636190,11020,11020,11020,11020,150
20240502,120800,704983190,11020,11060,11060,11020,878
20240502,120700,695296960,11060,11060,11060,11060,5
20240502,120600,695241660,11070,11070,11070,11070,0
20240502,120500,695241660,11070,11070,11070,11070,7
20240502,120400,695164170,11060,11060,11060,11060,1
20240502,120300,695153110,11070,11070,11070,11070,2
20240502,120200,695130970,11060,11060,11060,11060,4
20240502,120100,695086730,11060,11060,11060,11060,4
20240502,120000,695042490,11060,11060,11060,11060,9
20240502,115900,694942950,11060,11060,11060,11060,1
20240502,115800,694931890,11060,11060,11060,11060,129
20240502,115700,693505150,11060,11060,11060,11060,81
20240502,115600,692609290,11060,11060,11060,11060,0
20240502,115500,692609290,11060,11060,11060,11060,0
20240502,115400,692609290,11060,11060,11060,11060,0
20240502,115300,692609290,11060,11060,11060,11060,0
20240502,115200,692609290,11060,11060,11060,11060,2
20240502,115100,692587170,11070,11040,11070,11040,765
20240502,115000,684119550,11040,11040,11040,11040,139
20240502,114900,682584990,11030,11030,11030,11030,0
20240502,114800,682584990,11030,11050,11050,11030,1739
20240502,114700,663392270,11050,11070,11070,11050,464
20240502,114600,658262640,11070,11070,11080,11070,123
20240502,114500,656901010,11070,11070,11080,11070,105
20240502,114400,655738610,11070,11070,11070,11070,551
20240502,114300,649639040,11070,11070,11070,11070,3
20240502,114200,649605830,11080,11080,11080,11080,84
20240502,114100,648675110,11070,11070,11070,11070,0
20240502,114000,648675110,11070,11070,11070,11070,15
20240502,113900,648509060,11070,11070,11070,11070,0
20240502,113800,648509060,11070,11070,11080,11070,30
20240502,113700,648176860,11080,11080,11080,11080,45
20240502,113600,647678260,11070,11070,11070,11070,16
20240502,113500,647501140,11070,11070,11070,11070,0
20240502,113400,647501140,11070,11070,11070,11070,36
20240502,113300,647102620,11070,11070,11070,11070,1
20240502,113200,647091550,11080,11080,11080,11080,57
20240502,113100,646459990,11080,11080,11080,11080,0
20240502,113000,646459990,11080,11080,11080,11080,0
20240502,112900,646459990,11080,11080,11080,11080,90
20240502,112800,645462790,11080,11080,11080,11080,6
20240502,112700,645396310,11080,11080,11080,11080,0
20240502,112600,645396310,11080,11080,11080,11080,40
20240502,112500,644953110,11070,11080,11080,11070,57
20240502,112400,644321790,11080,11080,11080,11080,1
20240502,112300,644310710,11090,11090,11090,11090,1
20240502,112200,644299620,11070,11070,11070,11070,19
20240502,112100,644089290,11080,11080,11080,11080,1
20240502,112000,644078210,11080,11070,11090,11070,251
20240502,111900,641296700,11070,11070,11070,11070,101
20240502,111800,640178630,11070,11070,11070,11050,805
20240502,111700,631280720,11070,11060,11070,11060,6
20240502,111600,631214350,11070,11070,11070,11070,0
20240502,111500,631214350,11070,11070,11070,11070,15
20240502,111400,631048300,11070,11070,11070,11070,1
20240502,111300,631037230,11050,11050,11050,11050,1
20240502,111200,631026180,11070,11070,11070,11070,12
20240502,111100,630893340,11050,11050,11050,11050,10
20240502,111000,630782840,11050,11050,11050,11050,12
20240502,110900,630650240,11070,11070,11070,11070,1
20240502,110800,630639170,11070,11070,11070,11050,280
20240502,110700,627544520,11070,11070,11070,11070,5
20240502,110600,627489170,11070,11060,11070,11060,4
20240502,110500,627444920,11050,11060,11060,11050,98
20240502,110400,626361300,11060,11060,11060,11060,56
20240502,110300,625741940,11060,11070,11070,11060,37
20240502,110200,625332530,11080,11090,11090,11080,580
20240502,110100,618906120,11090,11090,11090,11090,30
20240502,110000,618573420,11090,11090,11090,11090,1
20240502,105900,618562330,11090,11090,11090,11090,2
20240502,105800,618540150,11090,11090,11090,11090,10
20240502,105700,618429250,11090,11090,11090,11090,1
20240502,105600,618418160,11090,11090,11090,11090,0
20240502,105500,618418160,11090,11080,11090,11080,428
20240502,105400,613674390,11080,11080,11080,11080,100
20240502,105300,612566390,11080,11080,11080,11080,146
20240502,105200,610948710,11070,11080,11080,11070,60
20240502,105100,610283980,11060,11060,11060,11060,0
20240502,105000,610283980,11060,11060,11060,11060,1
20240502,104900,610272920,11050,11070,11070,11050,300
20240502,104800,606957710,11080,11080,11080,11080,1
20240502,104700,606946630,11090,11090,11090,11090,0
20240502,104600,606946630,11090,11090,11090,11090,0
20240502,104500,606946630,11090,11090,11090,11090,0
20240502,104400,606946630,11090,11090,11090,11090,100
20240502,104300,605837630,11090,11090,11090,11090,1
20240502,104200,605826540,11090,11090,11090,11090,52
20240502,104100,605249860,11090,11090,11090,11090,0
20240502,104000,605249860,11090,11090,11090,11090,100
20240502,103900,604140860,11050,11050,11050,11050,0
20240502,103800,604140860,11050,11050,11050,11050,8
20240502,103700,604052460,11050,11090,11090,11050,47
20240502,103600,603532710,11050,11050,11060,11050,3502
20240502,103500,564835210,11050,11060,11060,11050,415
20240502,103400,560249050,11070,11120,11120,11070,1704
20240502,103300,541333820,11130,11150,11150,11130,393
20240502,103200,536954580,11160,11160,11170,11160,28
20240502,103100,536642090,11170,11160,11170,11160,21
20240502,103000,536407720,11150,11150,11150,11150,31
20240502,102900,536062070,11150,11150,11150,11150,100
20240502,102800,534947070,11150,11160,11160,11150,260
20240502,102700,532047470,11160,11140,11160,11140,239
20240502,102600,529382250,11140,11140,11140,11110,1021
20240502,102500,518034710,11140,11150,11150,11140,27
20240502,102400,517733910,11150,11150,11150,11150,62
20240502,102300,517042610,11150,11150,11150,11150,1
20240502,102200,517031460,11140,11130,11140,11130,127
20240502,102100,515617550,11140,11130,11150,11130,15
20240502,102000,515450480,11110,11110,11110,11110,0
20240502,101900,515450480,11110,11130,11130,11110,3
20240502,101800,515417130,11130,11130,11130,11130,3
20240502,101700,515383740,11130,11140,11150,11130,190
20240502,101600,513266800,11140,11140,11140,11140,52
20240502,101500,512687520,11140,11130,11140,11130,73
20240502,101400,511874330,11140,11110,11140,11110,3850
20240502,101300,468986200,11110,11090,11110,11090,399
20240502,101200,464560290,11090,11090,11090,11090,208
20240502,101100,462253570,11090,11080,11090,11080,192
20240502,101000,460126200,11080,11080,11080,11080,72
20240502,100900,459328440,11070,11070,11070,11070,15
20240502,100800,459162390,11070,11070,11080,11070,33
20240502,100700,458797070,11070,11040,11070,11040,9
20240502,100600,458697470,11040,11070,11070,11040,255
20240502,100500,455876100,11070,11070,11070,11070,121
20240502,100400,454536630,11060,11050,11060,11040,141
20240502,100300,452978500,11050,11050,11050,11050,0
20240502,100200,452978500,11050,11050,11050,11040,7
20240502,100100,452901170,11040,11030,11040,11030,476
20240502,100000,447650820,11020,11020,11020,11020,622
20240502,095900,440796380,11020,11010,11020,11010,10
20240502,095800,440686260,11020,11030,11030,11020,13
20240502,095700,440542990,11030,11020,11030,11020,2
20240502,095600,440520940,11010,11030,11030,11010,29
20240502,095500,440201170,11030,11030,11030,11030,303
20240502,095400,436859080,11030,11000,11030,10990,623
20240502,095300,430006040,11000,10970,11000,10970,82
20240502,095200,429104760,10970,10990,10990,10970,1020
20240502,095100,417907200,10990,10990,11000,10990,13
20240502,095000,417764270,10990,10990,10990,10990,101
20240502,094900,416654280,11000,11000,11000,11000,95
20240502,094800,415609280,10990,11000,11000,10990,111
20240502,094700,414388580,11000,11000,11000,11000,463
20240502,094600,409295580,11000,11000,11000,10990,588
20240502,094500,402831210,11000,10990,11000,10990,120
20240502,094400,401512210,11000,11000,11000,10990,140
20240502,094300,399972510,11000,11000,11000,11000,5
20240502,094200,399917510,11000,11000,11000,10980,516
20240502,094100,394245680,10990,11000,11000,10990,85
20240502,094000,393310790,11000,11000,11000,11000,158
20240502,093900,391572790,11000,11010,11010,11000,215
20240502,093800,389205690,11010,11000,11010,11000,114
20240502,093700,387951590,11000,11010,11010,11000,62
20240502,093600,387269570,11000,11050,11050,10990,95
20240502,093500,386225390,11050,11000,11050,10990,167
20240502,093400,384389860,11000,11000,11000,10990,169
20240502,093300,382531060,11000,11000,11000,10990,504
20240502,093200,376987070,11000,11000,11000,10980,176
20240502,093100,375054170,11000,11050,11050,11000,192
20240502,093000,372940670,11050,11000,11050,11000,1627
20240502,092900,355030520,10990,10990,10990,10990,1
20240502,092800,355019530,10970,10970,10970,10970,200
20240502,092700,352825530,10970,10990,11000,10970,111
20240502,092600,351604780,10960,10970,11000,10960,331
20240502,092500,347967990,10960,11000,11000,10960,1043
20240502,092400,336519390,11000,11040,11040,10980,2680
20240502,092300,307033560,11060,11060,11060,11060,4
20240502,092200,306989320,11030,11030,11030,11020,446
20240502,092100,302073140,11030,11030,11030,11030,186
20240502,092000,300021560,11020,11020,11060,11020,269
20240502,091900,297056940,11020,11020,11060,11010,115
20240502,091800,295789650,11020,11000,11020,11000,763
20240502,091700,287385690,11000,10990,11000,10990,289
20240502,091600,284206700,11000,11000,11000,11000,0
20240502,091500,284206700,11000,10980,11010,10980,192
20240502,091400,282098040,10980,11010,11020,10980,941
20240502,091300,271748110,11010,11060,11060,11000,1173
20240502,091200,258828820,11040,11000,11240,10950,5127
20240502,091100,202417720,11000,11020,11040,11000,647
20240502,091000,195292420,11040,11020,11040,11020,993
20240502,090900,184336760,11000,11020,11020,11000,1996
20240502,090800,162371010,11020,11030,11040,11020,341
20240502,090700,158610670,11020,11050,11050,11020,187
20240502,090600,156548590,11010,11010,11010,11010,451
20240502,090500,151583080,11010,11040,11050,11010,363
20240502,090400,147577720,11050,11000,11050,10980,3368
20240502,090300,110449350,11000,11030,11030,10980,1142
20240502,090200,97903990,11030,11020,11030,10980,6080
20240502,090100,31034310,11020,11130,11180,11020,1727
20240502,090000,11871310,11140,11220,11220,11130,1059