KissMeData/032190/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191400,517390550,12470,12470,12470,12470,1566
20240503,191300,517390550,12470,12470,12470,12470,0
20240503,191200,517390550,12470,12470,12470,12470,0
20240503,191100,517390550,12470,12470,12470,12470,0
20240503,191000,517390550,12470,12470,12470,12470,0
20240503,190900,517390550,12470,12470,12470,12470,0
20240503,190800,517390550,12470,12470,12470,12470,0
20240503,190700,517390550,12470,12470,12470,12470,0
20240503,190600,517390550,12470,12470,12470,12470,0
20240503,190500,517390550,12470,12470,12470,12470,0
20240503,190400,517390550,12470,12470,12470,12470,0
20240503,190300,517390550,12470,12470,12470,12470,0
20240503,190200,517390550,12470,12470,12470,12470,0
20240503,190100,517390550,12470,12470,12470,12470,0
20240503,190000,517390550,12470,12470,12470,12470,0
20240503,185900,517390550,12470,12470,12470,12470,0
20240503,185800,517390550,12470,12470,12470,12470,0
20240503,185700,517390550,12470,12470,12470,12470,0
20240503,185600,517390550,12470,12470,12470,12470,0
20240503,185500,517390550,12470,12470,12470,12470,0
20240503,185400,517390550,12470,12470,12470,12470,0
20240503,185300,517390550,12470,12470,12470,12470,0
20240503,185200,517390550,12470,12470,12470,12470,0
20240503,185100,517390550,12470,12470,12470,12470,0
20240503,185000,517390550,12470,12470,12470,12470,0
20240503,184900,517390550,12470,12470,12470,12470,0
20240503,184800,517390550,12470,12470,12470,12470,0
20240503,184700,517390550,12470,12470,12470,12470,0
20240503,184600,517390550,12470,12470,12470,12470,0
20240503,184500,517390550,12470,12470,12470,12470,0
20240503,184400,517390550,12470,12470,12470,12470,1566
20240503,184300,517390550,12470,12470,12470,12470,0
20240503,184200,517390550,12470,12470,12470,12470,0
20240503,184100,517390550,12470,12470,12470,12470,0
20240503,184000,517390550,12470,12470,12470,12470,0
20240503,183900,517390550,12470,12470,12470,12470,0
20240503,183800,517390550,12470,12470,12470,12470,0
20240503,183700,517390550,12470,12470,12470,12470,0
20240503,183600,517390550,12470,12470,12470,12470,0
20240503,183500,517390550,12470,12470,12470,12470,0
20240503,183400,517390550,12470,12470,12470,12470,0
20240503,183300,517390550,12470,12470,12470,12470,0
20240503,183200,517390550,12470,12470,12470,12470,0
20240503,183100,517390550,12470,12470,12470,12470,0
20240503,183000,517390550,12470,12470,12470,12470,0
20240503,182900,517390550,12470,12470,12470,12470,0
20240503,182800,517390550,12470,12470,12470,12470,0
20240503,182700,517390550,12470,12470,12470,12470,0
20240503,182600,517390550,12470,12470,12470,12470,0
20240503,182500,517390550,12470,12470,12470,12470,0
20240503,182400,517390550,12470,12470,12470,12470,0
20240503,182300,517390550,12470,12470,12470,12470,0
20240503,182200,517390550,12470,12470,12470,12470,0
20240503,182100,517390550,12470,12470,12470,12470,0
20240503,182000,517390550,12470,12470,12470,12470,0
20240503,181900,517390550,12470,12470,12470,12470,0
20240503,181800,517390550,12470,12470,12470,12470,0
20240503,181700,517390550,12470,12470,12470,12470,0
20240503,181600,517390550,12470,12470,12470,12470,0
20240503,181500,517390550,12470,12470,12470,12470,0
20240503,181400,517390550,12470,12470,12470,12470,1566
20240503,181300,517390550,12470,12470,12470,12470,0
20240503,181200,517390550,12470,12470,12470,12470,0
20240503,181100,517390550,12470,12470,12470,12470,0
20240503,181000,517390550,12470,12470,12470,12470,0
20240503,180900,517390550,12470,12470,12470,12470,0
20240503,180800,517390550,12470,12470,12470,12470,0
20240503,180700,517390550,12470,12470,12470,12470,0
20240503,180600,517390550,12470,12470,12470,12470,0
20240503,180500,517390550,12470,12470,12470,12470,0
20240503,180400,517390550,12470,12470,12470,12470,0
20240503,180300,517390550,12470,12470,12470,12470,0
20240503,180200,517390550,12470,12470,12470,12470,0
20240503,180100,517390550,12470,12470,12470,12470,0
20240503,180000,517390550,12470,12470,12470,12470,0
20240503,175900,517390550,12470,12470,12470,12470,0
20240503,175800,517390550,12470,12470,12470,12470,0
20240503,175700,517390550,12470,12470,12470,12470,0
20240503,175600,517390550,12470,12470,12470,12470,0
20240503,175500,517390550,12470,12470,12470,12470,0
20240503,175400,517390550,12470,12470,12470,12470,0
20240503,175300,517390550,12470,12470,12470,12470,0
20240503,175200,517390550,12470,12470,12470,12470,0
20240503,175100,517390550,12470,12470,12470,12470,0
20240503,175000,517390550,12470,12470,12470,12470,0
20240503,174900,517390550,12470,12470,12470,12470,0
20240503,174800,517390550,12470,12470,12470,12470,0
20240503,174700,517390550,12470,12470,12470,12470,0
20240503,174600,517390550,12470,12470,12470,12470,0
20240503,174500,517390550,12470,12470,12470,12470,0
20240503,174400,517390550,12470,12470,12470,12470,1566
20240503,174300,517390550,12470,12470,12470,12470,0
20240503,174200,517390550,12470,12470,12470,12470,0
20240503,174100,517390550,12470,12470,12470,12470,0
20240503,174000,517390550,12470,12470,12470,12470,0
20240503,173900,517390550,12470,12470,12470,12470,0
20240503,173800,517390550,12470,12470,12470,12470,0
20240503,173700,517390550,12470,12470,12470,12470,0
20240503,173600,517390550,12470,12470,12470,12470,0
20240503,173500,517390550,12470,12470,12470,12470,0
20240503,173400,517390550,12470,12470,12470,12470,0
20240503,173300,517390550,12470,12470,12470,12470,0
20240503,173200,517390550,12470,12470,12470,12470,0
20240503,173100,517390550,12470,12470,12470,12470,0
20240503,173000,517390550,12470,12470,12470,12470,0
20240503,172900,517390550,12470,12470,12470,12470,0
20240503,172800,517390550,12470,12470,12470,12470,0
20240503,172700,517390550,12470,12470,12470,12470,0
20240503,172600,517390550,12470,12470,12470,12470,0
20240503,172500,517390550,12470,12470,12470,12470,0
20240503,172400,517390550,12470,12470,12470,12470,0
20240503,172300,517390550,12470,12470,12470,12470,0
20240503,172200,517390550,12470,12470,12470,12470,0
20240503,172100,517390550,12470,12470,12470,12470,0
20240503,172000,517390550,12470,12470,12470,12470,0
20240503,171900,517390550,12470,12470,12470,12470,0
20240503,171800,517390550,12470,12470,12470,12470,0
20240503,171700,517390550,12470,12470,12470,12470,0
20240503,171600,517390550,12470,12470,12470,12470,0
20240503,171500,517390550,12470,12470,12470,12470,0
20240503,171400,517390550,12470,12470,12470,12470,1566
20240503,171300,517390550,12470,12470,12470,12470,0
20240503,171200,517390550,12470,12470,12470,12470,0
20240503,171100,517390550,12470,12470,12470,12470,0
20240503,171000,517390550,12470,12470,12470,12470,0
20240503,170900,517390550,12470,12470,12470,12470,0
20240503,170800,517390550,12470,12470,12470,12470,0
20240503,170700,517390550,12470,12470,12470,12470,0
20240503,170600,517390550,12470,12470,12470,12470,0
20240503,170500,517390550,12470,12470,12470,12470,0
20240503,170400,517390550,12470,12470,12470,12470,0
20240503,170300,517390550,12470,12470,12470,12470,0
20240503,170200,517390550,12470,12470,12470,12470,0
20240503,170100,517390550,12470,12470,12470,12470,0
20240503,170000,517390550,12470,12470,12470,12470,0
20240503,165900,517390550,12470,12470,12470,12470,0
20240503,165800,517390550,12470,12470,12470,12470,0
20240503,165700,517390550,12470,12470,12470,12470,0
20240503,165600,517390550,12470,12470,12470,12470,0
20240503,165500,517390550,12470,12470,12470,12470,0
20240503,165400,517390550,12470,12470,12470,12470,0
20240503,165300,517390550,12470,12470,12470,12470,0
20240503,165200,517390550,12470,12470,12470,12470,0
20240503,165100,517390550,12470,12470,12470,12470,0
20240503,165000,517390550,12470,12470,12470,12470,0
20240503,164900,517390550,12470,12470,12470,12470,0
20240503,164800,517390550,12470,12470,12470,12470,0
20240503,164700,517390550,12470,12470,12470,12470,0
20240503,164600,517390550,12470,12470,12470,12470,0
20240503,164500,517390550,12470,12470,12470,12470,0
20240503,164400,517390550,12470,12470,12470,12470,1566
20240503,164300,517390550,12470,12470,12470,12470,0
20240503,164200,517390550,12470,12470,12470,12470,0
20240503,164100,517390550,12470,12470,12470,12470,0
20240503,164000,517390550,12470,12470,12470,12470,0
20240503,163900,517390550,12470,12470,12470,12470,0
20240503,163800,517390550,12470,12470,12470,12470,0
20240503,163700,517390550,12470,12470,12470,12470,0
20240503,163600,517390550,12470,12470,12470,12470,0
20240503,163500,517390550,12470,12470,12470,12470,0
20240503,163400,517390550,12470,12470,12470,12470,0
20240503,163300,517390550,12470,12470,12470,12470,0
20240503,163200,517390550,12470,12470,12470,12470,0
20240503,163100,517390550,12470,12470,12470,12470,0
20240503,163000,517390550,12470,12470,12470,12470,0
20240503,162900,517390550,12470,12470,12470,12470,0
20240503,162800,517390550,12470,12470,12470,12470,0
20240503,162700,517390550,12470,12470,12470,12470,0
20240503,162600,517390550,12470,12470,12470,12470,0
20240503,162500,517390550,12470,12470,12470,12470,0
20240503,162400,517390550,12470,12470,12470,12470,0
20240503,162300,517390550,12470,12470,12470,12470,0
20240503,162200,517390550,12470,12470,12470,12470,0
20240503,162100,517390550,12470,12470,12470,12470,0
20240503,162000,517390550,12470,12470,12470,12470,0
20240503,161900,517390550,12470,12470,12470,12470,0
20240503,161800,517390550,12470,12470,12470,12470,0
20240503,161700,517390550,12470,12470,12470,12470,0
20240503,161600,517390550,12470,12470,12470,12470,0
20240503,161500,517390550,12470,12470,12470,12470,0
20240503,161400,517390550,12470,12470,12470,12470,1566
20240503,161300,517390550,12470,12470,12470,12470,0
20240503,161200,517390550,12470,12470,12470,12470,0
20240503,161100,517390550,12470,12470,12470,12470,0
20240503,161000,517390550,12470,12470,12470,12470,0
20240503,160900,517390550,12470,12470,12470,12470,0
20240503,160800,517390550,12470,12470,12470,12470,0
20240503,160700,517390550,12470,12470,12470,12470,0
20240503,160600,517390550,12470,12470,12470,12470,0
20240503,160500,517390550,12470,12470,12470,12470,0
20240503,160400,517390550,12470,12470,12470,12470,0
20240503,160300,517390550,12470,12470,12470,12470,0
20240503,160200,517390550,12470,12470,12470,12470,0
20240503,160100,517390550,12470,12470,12470,12470,0
20240503,160000,517390550,12470,12470,12470,12470,0
20240503,155900,517390550,12470,12470,12470,12470,0
20240503,155800,517390550,12470,12470,12470,12470,0
20240503,155700,517390550,12470,12470,12470,12470,0
20240503,155600,517390550,12470,12470,12470,12470,0
20240503,155500,517390550,12470,12470,12470,12470,0
20240503,155400,517390550,12470,12470,12470,12470,0
20240503,155300,517390550,12470,12470,12470,12470,0
20240503,155200,517390550,12470,12470,12470,12470,0
20240503,155100,517390550,12470,12470,12470,12470,0
20240503,155000,517390550,12470,12470,12470,12470,0
20240503,154900,517390550,12470,12470,12470,12470,0
20240503,154800,517390550,12470,12470,12470,12470,0
20240503,154700,517390550,12470,12470,12470,12470,0
20240503,154600,517390550,12470,12470,12470,12470,0
20240503,154500,517390550,12470,12470,12470,12470,0
20240503,154400,517390550,12470,12470,12470,12470,1566
20240503,154300,517390550,12470,12470,12470,12470,0
20240503,154200,517390550,12470,12470,12470,12470,0
20240503,154100,517390550,12470,12470,12470,12470,0
20240503,154000,517390550,12470,12470,12470,12470,0
20240503,153900,517390550,12470,12470,12470,12470,0
20240503,153800,517390550,12470,12470,12470,12470,0
20240503,153700,517390550,12470,12470,12470,12470,0
20240503,153600,517390550,12470,12470,12470,12470,0
20240503,153500,517390550,12470,12470,12470,12470,0
20240503,153400,517390550,12470,12470,12470,12470,0
20240503,153300,517390550,12470,12470,12470,12470,0
20240503,153200,517390550,12470,12470,12470,12470,0
20240503,153100,517390550,12470,12470,12470,12470,0
20240503,153000,517390550,12470,12470,12470,12470,1566
20240503,152900,497862530,12460,12460,12460,12460,0
20240503,152800,497862530,12460,12460,12460,12460,0
20240503,152700,497862530,12460,12460,12460,12460,0
20240503,152600,497862530,12460,12460,12460,12460,0
20240503,152500,497862530,12460,12460,12460,12460,0
20240503,152400,497862530,12460,12460,12460,12460,0
20240503,152300,497862530,12460,12460,12460,12460,0
20240503,152200,497862530,12460,12460,12460,12460,0
20240503,152100,497862530,12460,12460,12460,12460,0
20240503,152000,497862530,12460,12460,12460,12460,0
20240503,151900,497862530,12460,12470,12470,12460,401
20240503,151800,492865600,12460,12450,12460,12450,75
20240503,151700,491931520,12450,12440,12450,12440,51
20240503,151600,491297070,12450,12450,12460,12450,142
20240503,151500,489528170,12440,12450,12450,12440,246
20240503,151400,486465480,12450,12460,12460,12450,211
20240503,151300,483836490,12460,12460,12470,12450,420
20240503,151200,478603910,12460,12450,12460,12450,142
20240503,151100,476834740,12460,12470,12470,12460,231
20240503,151000,473956260,12470,12460,12470,12460,485
20240503,150900,467912410,12470,12470,12470,12470,18
20240503,150800,467687950,12470,12470,12470,12470,1
20240503,150700,467675480,12470,12470,12470,12470,34
20240503,150600,467251500,12470,12470,12470,12470,18
20240503,150500,467027040,12470,12470,12470,12460,262
20240503,150400,463762270,12470,12470,12470,12470,26
20240503,150300,463438050,12470,12460,12470,12460,112
20240503,150200,462042410,12470,12470,12470,12470,0
20240503,150100,462042410,12470,12460,12470,12460,153
20240503,150000,460134510,12460,12460,12470,12460,773
20240503,145900,450502710,12460,12460,12460,12460,15
20240503,145800,450315810,12460,12460,12460,12460,3
20240503,145700,450278430,12460,12460,12460,12460,2
20240503,145600,450253510,12460,12460,12460,12460,0
20240503,145500,450253510,12460,12450,12460,12450,115
20240503,145400,448821250,12450,12450,12450,12450,5
20240503,145300,448759000,12450,12450,12450,12450,1
20240503,145200,448746550,12450,12450,12450,12450,219
20240503,145100,446020000,12450,12450,12450,12450,1
20240503,145000,446007550,12450,12450,12450,12440,23
20240503,144900,445721210,12450,12450,12450,12450,160
20240503,144800,443729210,12450,12440,12450,12440,561
20240503,144700,436750340,12440,12440,12440,12430,123
20240503,144600,435221230,12440,12440,12440,12440,0
20240503,144500,435221230,12440,12440,12440,12440,2
20240503,144400,435196350,12440,12440,12440,12440,17
20240503,144300,434984870,12440,12440,12440,12440,1
20240503,144200,434972430,12440,12440,12440,12440,0
20240503,144100,434972430,12440,12440,12440,12440,1
20240503,144000,434959990,12440,12440,12440,12440,2
20240503,143900,434935110,12440,12440,12440,12440,0
20240503,143800,434935110,12440,12440,12440,12410,104
20240503,143700,433644350,12440,12430,12440,12430,52
20240503,143600,432997970,12410,12410,12410,12410,30
20240503,143500,432625670,12410,12410,12440,12410,72
20240503,143400,431732120,12450,12440,12450,12410,1341
20240503,143300,415075520,12440,12450,12450,12440,131
20240503,143200,413445070,12450,12450,12450,12450,0
20240503,143100,413445070,12450,12440,12450,12440,663
20240503,143000,405196510,12450,12440,12450,12440,196
20240503,142900,402756710,12450,12450,12450,12450,0
20240503,142800,402756710,12450,12450,12450,12450,20
20240503,142700,402507710,12450,12450,12450,12450,33
20240503,142600,402096860,12450,12450,12450,12450,58
20240503,142500,401374760,12460,12460,12460,12460,1
20240503,142400,401362300,12460,12450,12460,12450,42
20240503,142300,400839170,12460,12460,12460,12460,27
20240503,142200,400502750,12460,12450,12460,12450,2
20240503,142100,400477840,12460,12450,12460,12450,160
20240503,142000,398485540,12460,12460,12460,12460,2
20240503,141900,398460620,12460,12460,12460,12460,0
20240503,141800,398460620,12460,12460,12460,12460,41
20240503,141700,397949760,12460,12460,12460,12460,2
20240503,141600,397924840,12460,12460,12460,12460,0
20240503,141500,397924840,12460,12450,12460,12450,85
20240503,141400,396866420,12450,12460,12460,12450,68
20240503,141300,396019460,12460,12460,12460,12460,18
20240503,141200,395795180,12470,12460,12470,12460,67
20240503,141100,394960190,12470,12440,12470,12440,1965
20240503,141000,370488850,12440,12440,12440,12440,602
20240503,140900,362999970,12440,12440,12440,12440,15
20240503,140800,362813370,12440,12440,12440,12440,4
20240503,140700,362763610,12440,12440,12440,12440,18
20240503,140600,362539690,12440,12440,12440,12440,0
20240503,140500,362539690,12440,12440,12440,12440,1
20240503,140400,362527250,12440,12440,12440,12440,5
20240503,140300,362465050,12440,12440,12440,12440,1
20240503,140200,362452610,12440,12440,12440,12440,0
20240503,140100,362452610,12440,12440,12440,12440,0
20240503,140000,362452610,12440,12440,12440,12420,90
20240503,135900,361333980,12440,12440,12440,12440,40
20240503,135800,360836380,12440,12440,12440,12440,12
20240503,135700,360687100,12440,12440,12440,12440,27
20240503,135600,360351220,12440,12440,12440,12440,17
20240503,135500,360139740,12440,12440,12440,12440,2
20240503,135400,360114860,12440,12440,12440,12440,220
20240503,135300,357378060,12440,12440,12440,12440,1
20240503,135200,357365620,12440,12430,12440,12430,22
20240503,135100,357091960,12430,12440,12440,12430,49
20240503,135000,356482880,12440,12440,12440,12440,20
20240503,134900,356234080,12440,12440,12440,12440,26
20240503,134800,355910640,12440,12440,12440,12440,2
20240503,134700,355885760,12440,12440,12440,12440,18
20240503,134600,355661840,12440,12440,12440,12440,25
20240503,134500,355350840,12440,12440,12440,12440,2
20240503,134400,355325960,12440,12440,12440,12440,293
20240503,134300,351681040,12450,12440,12450,12440,1836
20240503,134200,328840920,12450,12450,12450,12450,0
20240503,134100,328840920,12450,12450,12450,12450,43
20240503,134000,328305570,12450,12440,12450,12440,13
20240503,133900,328143820,12450,12450,12450,12450,0
20240503,133800,328143820,12450,12450,12450,12450,42
20240503,133700,327620920,12450,12450,12450,12450,352
20240503,133600,323238520,12450,12450,12450,12450,27
20240503,133500,322902370,12450,12450,12450,12450,1
20240503,133400,322889920,12450,12450,12450,12450,23
20240503,133300,322603570,12450,12440,12450,12440,136
20240503,133200,320911370,12440,12450,12450,12440,14
20240503,133100,320737100,12450,12450,12450,12450,27
20240503,133000,320400950,12450,12450,12450,12450,17
20240503,132900,320189300,12450,12450,12450,12450,13
20240503,132800,320027450,12450,12440,12450,12440,34
20240503,132700,319604160,12450,12450,12450,12450,33
20240503,132600,319193310,12450,12450,12450,12450,19
20240503,132500,318956760,12450,12450,12450,12450,28
20240503,132400,318608160,12450,12450,12450,12450,69
20240503,132300,317749110,12450,12450,12450,12450,49
20240503,132200,317139060,12450,12440,12450,12440,1410
20240503,132100,299595120,12440,12440,12440,12440,1
20240503,132000,299582680,12430,12430,12440,12430,100
20240503,131900,298339410,12440,12440,12440,12440,19
20240503,131800,298103050,12440,12430,12440,12430,8
20240503,131700,298003570,12430,12440,12440,12430,39
20240503,131600,297518630,12420,12440,12440,12420,77
20240503,131500,296560830,12430,12440,12440,12430,42
20240503,131400,296038630,12440,12440,12440,12440,3
20240503,131300,296001310,12430,12430,12430,12430,36
20240503,131200,295553830,12440,12440,12440,12440,444
20240503,131100,290030470,12440,12440,12440,12440,20
20240503,131000,289781670,12450,12450,12450,12450,47
20240503,130900,289196520,12450,12450,12450,12450,0
20240503,130800,289196520,12450,12450,12450,12450,3
20240503,130700,289159170,12450,12420,12450,12420,2046
20240503,130600,263711240,12420,12420,12420,12420,6
20240503,130500,263636720,12420,12420,12420,12420,11
20240503,130400,263500100,12420,12420,12420,12420,31
20240503,130300,263115080,12420,12420,12420,12420,11
20240503,130200,262978460,12420,12420,12420,12420,25
20240503,130100,262667960,12410,12420,12420,12410,2
20240503,130000,262643130,12420,12420,12420,12420,1
20240503,125900,262630710,12410,12410,12420,12410,160
20240503,125800,260644860,12420,12420,12420,12400,46
20240503,125700,260074210,12420,12420,12420,12420,3
20240503,125600,260036950,12420,12420,12430,12410,409
20240503,125500,254955960,12430,12420,12430,12420,742
20240503,125400,245739780,12420,12420,12420,12420,278
20240503,125300,242287020,12420,12420,12420,12420,2
20240503,125200,242262180,12420,12420,12420,12420,0
20240503,125100,242262180,12420,12420,12420,12420,27
20240503,125000,241926840,12420,12420,12420,12420,75
20240503,124900,240995340,12420,12420,12420,12420,25
20240503,124800,240684840,12410,12410,12420,12410,436
20240503,124700,235273990,12420,12410,12420,12410,10
20240503,124600,235149870,12420,12420,12420,12420,25
20240503,124500,234839370,12420,12420,12420,12420,2
20240503,124400,234814530,12420,12420,12420,12420,5
20240503,124300,234752430,12420,12420,12420,12420,28
20240503,124200,234404670,12400,12410,12410,12400,131
20240503,124100,232780260,12410,12410,12410,12410,391
20240503,124000,227927950,12420,12420,12420,12420,20
20240503,123900,227679550,12420,12420,12420,12420,0
20240503,123800,227679550,12420,12410,12420,12410,96
20240503,123700,226487830,12420,12420,12420,12420,2
20240503,123600,226462990,12420,12420,12420,12420,0
20240503,123500,226462990,12420,12420,12420,12420,51
20240503,123400,225829570,12420,12420,12420,12420,4
20240503,123300,225779890,12420,12420,12420,12420,29
20240503,123200,225419710,12420,12420,12420,12420,0
20240503,123100,225419710,12420,12420,12420,12420,0
20240503,123000,225419710,12420,12420,12420,12420,29
20240503,122900,225059530,12420,12410,12420,12410,57
20240503,122800,224352150,12420,12420,12420,12420,28
20240503,122700,224004390,12420,12420,12420,12420,2
20240503,122600,223979550,12420,12420,12420,12420,0
20240503,122500,223979550,12420,12420,12420,12420,27
20240503,122400,223644210,12420,12410,12420,12410,133
20240503,122300,221993640,12420,12420,12420,12420,10
20240503,122200,221869440,12400,12400,12400,12400,0
20240503,122100,221869440,12400,12420,12420,12400,7
20240503,122000,221782600,12420,12410,12420,12410,33
20240503,121900,221373030,12420,12420,12420,12420,0
20240503,121800,221373030,12420,12420,12420,12420,3
20240503,121700,221335770,12420,12420,12420,12420,29
20240503,121600,220975590,12420,12420,12420,12420,1
20240503,121500,220963170,12420,12420,12420,12420,2
20240503,121400,220938330,12420,12420,12420,12420,31
20240503,121300,220553310,12420,12420,12420,12410,80
20240503,121200,219560450,12420,12420,12420,12420,25
20240503,121100,219249950,12420,12420,12420,12420,0
20240503,121000,219249950,12420,12420,12420,12420,1
20240503,120900,219237530,12410,12410,12410,12410,27
20240503,120800,218902460,12420,12410,12420,12400,9
20240503,120700,218790760,12420,12410,12420,12410,30
20240503,120600,218418430,12430,12430,12430,12430,0
20240503,120500,218418430,12430,12430,12430,12400,27
20240503,120400,218083330,12430,12420,12430,12410,71
20240503,120300,217201440,12430,12420,12430,12420,221
20240503,120200,214456510,12410,12420,12420,12410,101
20240503,120100,213203090,12420,12420,12420,12420,27
20240503,120000,212867750,12420,12420,12420,12420,3
20240503,115900,212830490,12420,12420,12420,12420,25
20240503,115800,212519990,12420,12420,12420,12420,4
20240503,115700,212470310,12420,12420,12420,12420,3
20240503,115600,212433050,12420,12420,12420,12420,28
20240503,115500,212085290,12420,12430,12430,12420,133
20240503,115400,210433400,12430,12430,12430,12430,7
20240503,115300,210346390,12420,12430,12430,12420,126
20240503,115200,208781210,12430,12430,12430,12430,0
20240503,115100,208781210,12430,12430,12430,12430,28
20240503,115000,208433170,12430,12430,12430,12430,2
20240503,114900,208408310,12430,12430,12430,12430,0
20240503,114800,208408310,12430,12430,12430,12430,30
20240503,114700,208035410,12430,12420,12430,12420,8
20240503,114600,207936020,12430,12430,12430,12430,27
20240503,114500,207600410,12430,12430,12430,12430,2
20240503,114400,207575550,12430,12430,12430,12430,5
20240503,114300,207513400,12430,12430,12430,12430,1
20240503,114200,207500970,12430,12420,12430,12420,399
20240503,114100,202545250,12420,12420,12420,12420,0
20240503,114000,202545250,12420,12420,12420,12420,28
20240503,113900,202197490,12410,12410,12420,12410,33
20240503,113800,201787950,12420,12410,12420,12410,29
20240503,113700,201428040,12410,12410,12410,12410,21
20240503,113600,201167430,12410,12410,12410,12410,109
20240503,113500,199814740,12420,12420,12420,12410,49
20240503,113400,199206350,12420,12420,12420,12410,12
20240503,113300,199057380,12420,12410,12420,12410,7
20240503,113200,198970500,12420,12420,12420,12420,25
20240503,113100,198660000,12380,12420,12420,12380,1138
20240503,113000,184553620,12420,12420,12420,12420,30
20240503,112900,184181020,12420,12420,12420,12420,1
20240503,112800,184168600,12410,12420,12420,12410,55
20240503,112700,183486000,12420,12420,12420,12420,219
20240503,112600,180766020,12410,12410,12410,12410,0
20240503,112500,180766020,12410,12410,12410,12410,27
20240503,112400,180430950,12410,12400,12410,12400,7
20240503,112300,180344110,12410,12410,12410,12410,55
20240503,112200,179661560,12420,12410,12420,12410,153
20240503,112100,177762580,12420,12420,12420,12420,0
20240503,112000,177762580,12420,12420,12420,12420,3
20240503,111900,177725320,12420,12420,12420,12420,25
20240503,111800,177414820,12420,12420,12420,12420,3
20240503,111700,177377560,12420,12420,12420,12420,28
20240503,111600,177029800,12410,12420,12420,12410,35
20240503,111500,176595400,12410,12420,12420,12410,2
20240503,111400,176570570,12420,12420,12420,12420,28
20240503,111300,176222810,12420,12420,12420,12420,1
20240503,111200,176210390,12420,12420,12420,12420,0
20240503,111100,176210390,12420,12410,12420,12410,32
20240503,111000,175813260,12420,12420,12420,12420,1
20240503,110900,175800840,12420,12420,12420,12420,31
20240503,110800,175415820,12430,12430,12430,12430,1
20240503,110700,175403390,12430,12420,12430,12420,167
20240503,110600,173328590,12420,12430,12430,12420,87
20240503,110500,172247780,12420,12420,12420,12420,0
20240503,110400,172247780,12420,12420,12420,12420,28
20240503,110300,171900020,12380,12380,12380,12380,0
20240503,110200,171900020,12380,12410,12410,12380,500
20240503,110100,165706500,12420,12420,12430,12420,53
20240503,110000,165047990,12430,12430,12430,12430,90
20240503,105900,163929290,12420,12420,12420,12420,0
20240503,105800,163929290,12420,12420,12420,12420,0
20240503,105700,163929290,12420,12420,12420,12420,0
20240503,105600,163929290,12420,12420,12420,12420,50
20240503,105500,163308290,12400,12400,12400,12400,1
20240503,105400,163295890,12400,12420,12420,12400,136
20240503,105300,161607190,12410,12410,12410,12410,0
20240503,105200,161607190,12410,12410,12410,12410,0
20240503,105100,161607190,12410,12430,12430,12410,15
20240503,105000,161420870,12430,12430,12430,12430,19
20240503,104900,161184700,12430,12430,12430,12430,30
20240503,104800,160811800,12430,12430,12430,12430,25
20240503,104700,160501050,12420,12420,12420,12420,25
20240503,104600,160190550,12410,12410,12410,12410,0
20240503,104500,160190550,12410,12420,12420,12410,83
20240503,104400,159160450,12430,12430,12430,12430,0
20240503,104300,159160450,12430,12440,12440,12430,172
20240503,104200,157022240,12440,12440,12440,12440,73
20240503,104100,156114120,12430,12430,12430,12430,7
20240503,104000,156027110,12430,12430,12430,12430,46
20240503,103900,155455330,12430,12440,12440,12430,122
20240503,103800,153937750,12440,12440,12440,12440,47
20240503,103700,153353070,12440,12450,12450,12440,51
20240503,103600,152718380,12450,12450,12450,12450,0
20240503,103500,152718380,12450,12440,12450,12440,23
20240503,103400,152432040,12440,12440,12440,12440,54
20240503,103300,151760280,12440,12440,12440,12440,50
20240503,103200,151138280,12440,12440,12440,12440,56
20240503,103100,150441640,12440,12440,12440,12440,70
20240503,103000,149570840,12440,12430,12440,12430,29
20240503,102900,149210360,12440,12440,12440,12440,0
20240503,102800,149210360,12440,12430,12440,12430,204
20240503,102700,146672840,12440,12440,12440,12440,27
20240503,102600,146336960,12440,12440,12440,12440,47
20240503,102500,145752280,12450,12450,12450,12450,0
20240503,102400,145752280,12450,12440,12450,12440,90
20240503,102300,144632430,12450,12450,12450,12450,1
20240503,102200,144619980,12450,12450,12450,12450,0
20240503,102100,144619980,12450,12450,12450,12450,0
20240503,102000,144619980,12450,12450,12450,12450,0
20240503,101900,144619980,12450,12440,12450,12440,82
20240503,101800,143599330,12440,12440,12440,12440,41
20240503,101700,143089290,12440,12440,12440,12440,0
20240503,101600,143089290,12440,12440,12440,12440,43
20240503,101500,142554370,12440,12450,12450,12440,36
20240503,101400,142106500,12440,12440,12440,12440,72
20240503,101300,141210820,12440,12440,12440,12440,30
20240503,101200,140837620,12440,12440,12440,12440,134
20240503,101100,139170660,12430,12420,12430,12420,120
20240503,101000,137679340,12420,12420,12420,12420,4
20240503,100900,137629660,12420,12420,12420,12420,13
20240503,100800,137468200,12420,12420,12420,12410,54
20240503,100700,136797540,12420,12420,12420,12420,8
20240503,100600,136698180,12430,12430,12430,12430,27
20240503,100500,136362570,12420,12420,12420,12420,10
20240503,100400,136238370,12430,12420,12430,12420,63
20240503,100300,135455330,12420,12430,12430,12420,54
20240503,100200,134784190,12420,12420,12420,12420,36
20240503,100100,134337070,12420,12420,12420,12420,5
20240503,100000,134274970,12430,12430,12430,12420,83
20240503,095900,133243290,12420,12420,12420,12420,4
20240503,095800,133193610,12430,12420,12430,12420,27
20240503,095700,132858240,12430,12410,12430,12410,23
20240503,095600,132572550,12430,12430,12430,12430,1
20240503,095500,132560120,12430,12430,12430,12410,75
20240503,095400,131628150,12430,12390,12430,12380,5122
20240503,095300,68046960,12390,12370,12390,12370,49
20240503,095200,67440220,12380,12380,12380,12380,0
20240503,095100,67440220,12380,12390,12390,12380,15
20240503,095000,67254460,12390,12390,12390,12390,26
20240503,094900,66932320,12360,12380,12380,12360,99
20240503,094800,65707420,12390,12390,12390,12390,71
20240503,094700,64827730,12400,12390,12400,12380,29
20240503,094600,64468540,12390,12390,12400,12390,29
20240503,094500,64109220,12400,12400,12400,12400,39
20240503,094400,63625620,12400,12400,12400,12400,23
20240503,094300,63340420,12400,12400,12400,12400,40
20240503,094200,62844420,12400,12400,12400,12400,25
20240503,094100,62534420,12390,12390,12390,12390,0
20240503,094000,62534420,12390,12400,12400,12390,68
20240503,093900,61691390,12410,12410,12410,12410,25
20240503,093800,61381140,12420,12420,12420,12420,0
20240503,093700,61381140,12420,12420,12420,12420,0
20240503,093600,61381140,12420,12400,12420,12400,159
20240503,093500,59406780,12400,12420,12420,12400,97
20240503,093400,58202490,12430,12430,12430,12430,0
20240503,093300,58202490,12430,12430,12430,12430,0
20240503,093200,58202490,12430,12430,12430,12430,50
20240503,093100,57580990,12430,12430,12430,12430,70
20240503,093000,56710890,12430,12430,12430,12430,77
20240503,092900,55753780,12430,12430,12430,12430,0
20240503,092800,55753780,12430,12430,12430,12430,57
20240503,092700,55045270,12440,12440,12440,12440,1
20240503,092600,55032830,12430,12440,12440,12430,29
20240503,092500,54672140,12450,12450,12450,12450,30
20240503,092400,54298640,12450,12450,12450,12450,40
20240503,092300,53800640,12450,12450,12450,12450,81
20240503,092200,52792190,12450,12450,12450,12450,102
20240503,092100,51522290,12440,12440,12440,12440,45
20240503,092000,50962490,12440,12440,12440,12440,17
20240503,091900,50751010,12450,12450,12450,12450,112
20240503,091800,49356610,12460,12440,12470,12440,325
20240503,091700,45307140,12450,12440,12450,12440,272
20240503,091600,41921690,12440,12440,12440,12440,0
20240503,091500,41921690,12440,12420,12440,12420,227
20240503,091400,39101550,12410,12430,12430,12410,369
20240503,091300,34520660,12430,12430,12430,12430,25
20240503,091200,34209910,12430,12430,12430,12430,73
20240503,091100,33302520,12440,12440,12440,12440,73
20240503,091000,32394400,12450,12450,12460,12450,198
20240503,090900,29929160,12450,12450,12450,12450,73
20240503,090800,29020310,12440,12440,12440,12440,17
20240503,090700,28808830,12440,12430,12440,12430,34
20240503,090600,28385880,12430,12450,12450,12430,9
20240503,090500,28273970,12440,12440,12450,12440,265
20240503,090400,24976320,12430,12430,12430,12420,249
20240503,090300,21881390,12440,12450,12480,12440,263
20240503,090200,18603980,12400,12390,12400,12390,194
20240503,090100,16199380,12400,12390,12400,12390,308
20240503,090000,12381430,12360,12400,12400,12350,1001