KissMeData/175140/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,203000,8595253700,6900,6900,6900,6900,17292
20240502,202900,8595253700,6900,6900,6900,6900,0
20240502,202800,8595253700,6900,6900,6900,6900,0
20240502,202700,8595253700,6900,6900,6900,6900,0
20240502,202600,8595253700,6900,6900,6900,6900,0
20240502,202500,8595253700,6900,6900,6900,6900,0
20240502,202400,8595253700,6900,6900,6900,6900,0
20240502,202300,8595253700,6900,6900,6900,6900,0
20240502,202200,8595253700,6900,6900,6900,6900,0
20240502,202100,8595253700,6900,6900,6900,6900,0
20240502,202000,8595253700,6900,6900,6900,6900,0
20240502,201900,8595253700,6900,6900,6900,6900,0
20240502,201800,8595253700,6900,6900,6900,6900,0
20240502,201700,8595253700,6900,6900,6900,6900,0
20240502,201600,8595253700,6900,6900,6900,6900,0
20240502,201500,8595253700,6900,6900,6900,6900,0
20240502,201400,8595253700,6900,6900,6900,6900,0
20240502,201300,8595253700,6900,6900,6900,6900,0
20240502,201200,8595253700,6900,6900,6900,6900,0
20240502,201100,8595253700,6900,6900,6900,6900,0
20240502,201000,8595253700,6900,6900,6900,6900,0
20240502,200900,8595253700,6900,6900,6900,6900,0
20240502,200800,8595253700,6900,6900,6900,6900,0
20240502,200700,8595253700,6900,6900,6900,6900,0
20240502,200600,8595253700,6900,6900,6900,6900,0
20240502,200500,8595253700,6900,6900,6900,6900,0
20240502,200400,8595253700,6900,6900,6900,6900,0
20240502,200300,8595253700,6900,6900,6900,6900,0
20240502,200200,8595253700,6900,6900,6900,6900,0
20240502,200100,8595253700,6900,6900,6900,6900,0
20240502,200000,8595253700,6900,6900,6900,6900,17292
20240502,195900,8595253700,6900,6900,6900,6900,0
20240502,195800,8595253700,6900,6900,6900,6900,0
20240502,195700,8595253700,6900,6900,6900,6900,0
20240502,195600,8595253700,6900,6900,6900,6900,0
20240502,195500,8595253700,6900,6900,6900,6900,0
20240502,195400,8595253700,6900,6900,6900,6900,0
20240502,195300,8595253700,6900,6900,6900,6900,0
20240502,195200,8595253700,6900,6900,6900,6900,0
20240502,195100,8595253700,6900,6900,6900,6900,0
20240502,195000,8595253700,6900,6900,6900,6900,0
20240502,194900,8595253700,6900,6900,6900,6900,0
20240502,194800,8595253700,6900,6900,6900,6900,0
20240502,194700,8595253700,6900,6900,6900,6900,0
20240502,194600,8595253700,6900,6900,6900,6900,0
20240502,194500,8595253700,6900,6900,6900,6900,0
20240502,194400,8595253700,6900,6900,6900,6900,0
20240502,194300,8595253700,6900,6900,6900,6900,0
20240502,194200,8595253700,6900,6900,6900,6900,0
20240502,194100,8595253700,6900,6900,6900,6900,0
20240502,194000,8595253700,6900,6900,6900,6900,0
20240502,193900,8595253700,6900,6900,6900,6900,0
20240502,193800,8595253700,6900,6900,6900,6900,0
20240502,193700,8595253700,6900,6900,6900,6900,0
20240502,193600,8595253700,6900,6900,6900,6900,0
20240502,193500,8595253700,6900,6900,6900,6900,0
20240502,193400,8595253700,6900,6900,6900,6900,0
20240502,193300,8595253700,6900,6900,6900,6900,0
20240502,193200,8595253700,6900,6900,6900,6900,0
20240502,193100,8595253700,6900,6900,6900,6900,0
20240502,193000,8595253700,6900,6900,6900,6900,17292
20240502,192900,8595253700,6900,6900,6900,6900,0
20240502,192800,8595253700,6900,6900,6900,6900,0
20240502,192700,8595253700,6900,6900,6900,6900,0
20240502,192600,8595253700,6900,6900,6900,6900,0
20240502,192500,8595253700,6900,6900,6900,6900,0
20240502,192400,8595253700,6900,6900,6900,6900,0
20240502,192300,8595253700,6900,6900,6900,6900,0
20240502,192200,8595253700,6900,6900,6900,6900,0
20240502,192100,8595253700,6900,6900,6900,6900,0
20240502,192000,8595253700,6900,6900,6900,6900,0
20240502,191900,8595253700,6900,6900,6900,6900,0
20240502,191800,8595253700,6900,6900,6900,6900,0
20240502,191700,8595253700,6900,6900,6900,6900,0
20240502,191600,8595253700,6900,6900,6900,6900,0
20240502,191500,8595253700,6900,6900,6900,6900,0
20240502,191400,8595253700,6900,6900,6900,6900,0
20240502,191300,8595253700,6900,6900,6900,6900,0
20240502,191200,8595253700,6900,6900,6900,6900,0
20240502,191100,8595253700,6900,6900,6900,6900,0
20240502,191000,8595253700,6900,6900,6900,6900,0
20240502,190900,8595253700,6900,6900,6900,6900,0
20240502,190800,8595253700,6900,6900,6900,6900,0
20240502,190700,8595253700,6900,6900,6900,6900,0
20240502,190600,8595253700,6900,6900,6900,6900,0
20240502,190500,8595253700,6900,6900,6900,6900,0
20240502,190400,8595253700,6900,6900,6900,6900,0
20240502,190300,8595253700,6900,6900,6900,6900,0
20240502,190200,8595253700,6900,6900,6900,6900,0
20240502,190100,8595253700,6900,6900,6900,6900,0
20240502,190000,8595253700,6900,6900,6900,6900,17292
20240502,185900,8595253700,6900,6900,6900,6900,0
20240502,185800,8595253700,6900,6900,6900,6900,0
20240502,185700,8595253700,6900,6900,6900,6900,0
20240502,185600,8595253700,6900,6900,6900,6900,0
20240502,185500,8595253700,6900,6900,6900,6900,0
20240502,185400,8595253700,6900,6900,6900,6900,0
20240502,185300,8595253700,6900,6900,6900,6900,0
20240502,185200,8595253700,6900,6900,6900,6900,0
20240502,185100,8595253700,6900,6900,6900,6900,0
20240502,185000,8595253700,6900,6900,6900,6900,0
20240502,184900,8595253700,6900,6900,6900,6900,0
20240502,184800,8595253700,6900,6900,6900,6900,0
20240502,184700,8595253700,6900,6900,6900,6900,0
20240502,184600,8595253700,6900,6900,6900,6900,0
20240502,184500,8595253700,6900,6900,6900,6900,0
20240502,184400,8595253700,6900,6900,6900,6900,0
20240502,184300,8595253700,6900,6900,6900,6900,0
20240502,184200,8595253700,6900,6900,6900,6900,0
20240502,184100,8595253700,6900,6900,6900,6900,0
20240502,184000,8595253700,6900,6900,6900,6900,0
20240502,183900,8595253700,6900,6900,6900,6900,0
20240502,183800,8595253700,6900,6900,6900,6900,0
20240502,183700,8595253700,6900,6900,6900,6900,0
20240502,183600,8595253700,6900,6900,6900,6900,0
20240502,183500,8595253700,6900,6900,6900,6900,0
20240502,183400,8595253700,6900,6900,6900,6900,0
20240502,183300,8595253700,6900,6900,6900,6900,0
20240502,183200,8595253700,6900,6900,6900,6900,0
20240502,183100,8595253700,6900,6900,6900,6900,0
20240502,183000,8595253700,6900,6900,6900,6900,17292
20240502,182900,8595253700,6900,6900,6900,6900,0
20240502,182800,8595253700,6900,6900,6900,6900,0
20240502,182700,8595253700,6900,6900,6900,6900,0
20240502,182600,8595253700,6900,6900,6900,6900,0
20240502,182500,8595253700,6900,6900,6900,6900,0
20240502,182400,8595253700,6900,6900,6900,6900,0
20240502,182300,8595253700,6900,6900,6900,6900,0
20240502,182200,8595253700,6900,6900,6900,6900,0
20240502,182100,8595253700,6900,6900,6900,6900,0
20240502,182000,8595253700,6900,6900,6900,6900,0
20240502,181900,8595253700,6900,6900,6900,6900,0
20240502,181800,8595253700,6900,6900,6900,6900,0
20240502,181700,8595253700,6900,6900,6900,6900,0
20240502,181600,8595253700,6900,6900,6900,6900,0
20240502,181500,8595253700,6900,6900,6900,6900,0
20240502,181400,8595253700,6900,6900,6900,6900,0
20240502,181300,8595253700,6900,6900,6900,6900,0
20240502,181200,8595253700,6900,6900,6900,6900,0
20240502,181100,8595253700,6900,6900,6900,6900,0
20240502,181000,8595253700,6900,6900,6900,6900,0
20240502,180900,8595253700,6900,6900,6900,6900,0
20240502,180800,8595253700,6900,6900,6900,6900,0
20240502,180700,8595253700,6900,6900,6900,6900,0
20240502,180600,8595253700,6900,6900,6900,6900,0
20240502,180500,8595253700,6900,6900,6900,6900,0
20240502,180400,8595253700,6900,6900,6900,6900,0
20240502,180300,8595253700,6900,6900,6900,6900,0
20240502,180200,8595253700,6900,6900,6900,6900,0
20240502,180100,8595253700,6900,6900,6900,6900,0
20240502,180000,8595253700,6900,6900,6900,6900,17292
20240502,175900,8595253700,6900,6900,6900,6900,0
20240502,175800,8595253700,6900,6900,6900,6900,0
20240502,175700,8595253700,6900,6900,6900,6900,0
20240502,175600,8595253700,6900,6900,6900,6900,0
20240502,175500,8595253700,6900,6900,6900,6900,0
20240502,175400,8595253700,6900,6900,6900,6900,0
20240502,175300,8595253700,6900,6900,6900,6900,0
20240502,175200,8595253700,6900,6900,6900,6900,0
20240502,175100,8595253700,6900,6900,6900,6900,0
20240502,175000,8595253700,6900,6900,6900,6900,0
20240502,174900,8595253700,6900,6900,6900,6900,0
20240502,174800,8595253700,6900,6900,6900,6900,0
20240502,174700,8595253700,6900,6900,6900,6900,0
20240502,174600,8595253700,6900,6900,6900,6900,0
20240502,174500,8595253700,6900,6900,6900,6900,0
20240502,174400,8595253700,6900,6900,6900,6900,0
20240502,174300,8595253700,6900,6900,6900,6900,0
20240502,174200,8595253700,6900,6900,6900,6900,0
20240502,174100,8595253700,6900,6900,6900,6900,0
20240502,174000,8595253700,6900,6900,6900,6900,0
20240502,173900,8595253700,6900,6900,6900,6900,0
20240502,173800,8595253700,6900,6900,6900,6900,0
20240502,173700,8595253700,6900,6900,6900,6900,0
20240502,173600,8595253700,6900,6900,6900,6900,0
20240502,173500,8595253700,6900,6900,6900,6900,0
20240502,173400,8595253700,6900,6900,6900,6900,0
20240502,173300,8595253700,6900,6900,6900,6900,0
20240502,173200,8595253700,6900,6900,6900,6900,0
20240502,173100,8595253700,6900,6900,6900,6900,0
20240502,173000,8595253700,6900,6900,6900,6900,17292
20240502,172900,8595253700,6900,6900,6900,6900,0
20240502,172800,8595253700,6900,6900,6900,6900,0
20240502,172700,8595253700,6900,6900,6900,6900,0
20240502,172600,8595253700,6900,6900,6900,6900,0
20240502,172500,8595253700,6900,6900,6900,6900,0
20240502,172400,8595253700,6900,6900,6900,6900,0
20240502,172300,8595253700,6900,6900,6900,6900,0
20240502,172200,8595253700,6900,6900,6900,6900,0
20240502,172100,8595253700,6900,6900,6900,6900,0
20240502,172000,8595253700,6900,6900,6900,6900,0
20240502,171900,8595253700,6900,6900,6900,6900,0
20240502,171800,8595253700,6900,6900,6900,6900,0
20240502,171700,8595253700,6900,6900,6900,6900,0
20240502,171600,8595253700,6900,6900,6900,6900,0
20240502,171500,8595253700,6900,6900,6900,6900,0
20240502,171400,8595253700,6900,6900,6900,6900,0
20240502,171300,8595253700,6900,6900,6900,6900,0
20240502,171200,8595253700,6900,6900,6900,6900,0
20240502,171100,8595253700,6900,6900,6900,6900,0
20240502,171000,8595253700,6900,6900,6900,6900,0
20240502,170900,8595253700,6900,6900,6900,6900,0
20240502,170800,8595253700,6900,6900,6900,6900,0
20240502,170700,8595253700,6900,6900,6900,6900,0
20240502,170600,8595253700,6900,6900,6900,6900,0
20240502,170500,8595253700,6900,6900,6900,6900,0
20240502,170400,8595253700,6900,6900,6900,6900,0
20240502,170300,8595253700,6900,6900,6900,6900,0
20240502,170200,8595253700,6900,6900,6900,6900,0
20240502,170100,8595253700,6900,6900,6900,6900,0
20240502,170000,8595253700,6900,6900,6900,6900,17292
20240502,165900,8595253700,6900,6900,6900,6900,0
20240502,165800,8595253700,6900,6900,6900,6900,0
20240502,165700,8595253700,6900,6900,6900,6900,0
20240502,165600,8595253700,6900,6900,6900,6900,0
20240502,165500,8595253700,6900,6900,6900,6900,0
20240502,165400,8595253700,6900,6900,6900,6900,0
20240502,165300,8595253700,6900,6900,6900,6900,0
20240502,165200,8595253700,6900,6900,6900,6900,0
20240502,165100,8595253700,6900,6900,6900,6900,0
20240502,165000,8595253700,6900,6900,6900,6900,0
20240502,164900,8595253700,6900,6900,6900,6900,0
20240502,164800,8595253700,6900,6900,6900,6900,0
20240502,164700,8595253700,6900,6900,6900,6900,0
20240502,164600,8595253700,6900,6900,6900,6900,0
20240502,164500,8595253700,6900,6900,6900,6900,0
20240502,164400,8595253700,6900,6900,6900,6900,0
20240502,164300,8595253700,6900,6900,6900,6900,0
20240502,164200,8595253700,6900,6900,6900,6900,0
20240502,164100,8595253700,6900,6900,6900,6900,0
20240502,164000,8595253700,6900,6900,6900,6900,0
20240502,163900,8595253700,6900,6900,6900,6900,0
20240502,163800,8595253700,6900,6900,6900,6900,0
20240502,163700,8595253700,6900,6900,6900,6900,0
20240502,163600,8595253700,6900,6900,6900,6900,0
20240502,163500,8595253700,6900,6900,6900,6900,0
20240502,163400,8595253700,6900,6900,6900,6900,0
20240502,163300,8595253700,6900,6900,6900,6900,0
20240502,163200,8595253700,6900,6900,6900,6900,0
20240502,163100,8595253700,6900,6900,6900,6900,0
20240502,163000,8595253700,6900,6900,6900,6900,17292
20240502,162900,8595253700,6900,6900,6900,6900,0
20240502,162800,8595253700,6900,6900,6900,6900,0
20240502,162700,8595253700,6900,6900,6900,6900,0
20240502,162600,8595253700,6900,6900,6900,6900,0
20240502,162500,8595253700,6900,6900,6900,6900,0
20240502,162400,8595253700,6900,6900,6900,6900,0
20240502,162300,8595253700,6900,6900,6900,6900,0
20240502,162200,8595253700,6900,6900,6900,6900,0
20240502,162100,8595253700,6900,6900,6900,6900,0
20240502,162000,8595253700,6900,6900,6900,6900,0
20240502,161900,8595253700,6900,6900,6900,6900,0
20240502,161800,8595253700,6900,6900,6900,6900,0
20240502,161700,8595253700,6900,6900,6900,6900,0
20240502,161600,8595253700,6900,6900,6900,6900,0
20240502,161500,8595253700,6900,6900,6900,6900,0
20240502,161400,8595253700,6900,6900,6900,6900,0
20240502,161300,8595253700,6900,6900,6900,6900,0
20240502,161200,8595253700,6900,6900,6900,6900,0
20240502,161100,8595253700,6900,6900,6900,6900,0
20240502,161000,8595253700,6900,6900,6900,6900,0
20240502,160900,8595253700,6900,6900,6900,6900,0
20240502,160800,8595253700,6900,6900,6900,6900,0
20240502,160700,8595253700,6900,6900,6900,6900,0
20240502,160600,8595253700,6900,6900,6900,6900,0
20240502,160500,8595253700,6900,6900,6900,6900,0
20240502,160400,8595253700,6900,6900,6900,6900,0
20240502,160300,8595253700,6900,6900,6900,6900,0
20240502,160200,8595253700,6900,6900,6900,6900,0
20240502,160100,8595253700,6900,6900,6900,6900,0
20240502,160000,8595253700,6900,6900,6900,6900,17292
20240502,155900,8595253700,6900,6900,6900,6900,0
20240502,155800,8595253700,6900,6900,6900,6900,0
20240502,155700,8595253700,6900,6900,6900,6900,0
20240502,155600,8595253700,6900,6900,6900,6900,0
20240502,155500,8595253700,6900,6900,6900,6900,0
20240502,155400,8595253700,6900,6900,6900,6900,0
20240502,155300,8595253700,6900,6900,6900,6900,0
20240502,155200,8595253700,6900,6900,6900,6900,0
20240502,155100,8595253700,6900,6900,6900,6900,0
20240502,155000,8595253700,6900,6900,6900,6900,0
20240502,154900,8595253700,6900,6900,6900,6900,0
20240502,154800,8595253700,6900,6900,6900,6900,0
20240502,154700,8595253700,6900,6900,6900,6900,0
20240502,154600,8595253700,6900,6900,6900,6900,0
20240502,154500,8595253700,6900,6900,6900,6900,0
20240502,154400,8595253700,6900,6900,6900,6900,0
20240502,154300,8595253700,6900,6900,6900,6900,0
20240502,154200,8595253700,6900,6900,6900,6900,0
20240502,154100,8595253700,6900,6900,6900,6900,0
20240502,154000,8595253700,6900,6900,6900,6900,0
20240502,153900,8595253700,6900,6900,6900,6900,0
20240502,153800,8595253700,6900,6900,6900,6900,0
20240502,153700,8595253700,6900,6900,6900,6900,0
20240502,153600,8595253700,6900,6900,6900,6900,0
20240502,153500,8595253700,6900,6900,6900,6900,0
20240502,153400,8595253700,6900,6900,6900,6900,0
20240502,153300,8595253700,6900,6900,6900,6900,0
20240502,153200,8595253700,6900,6900,6900,6900,0
20240502,153100,8595253700,6900,6900,6900,6900,0
20240502,153000,8595253700,6900,6900,6900,6900,34584
20240502,152900,8475938900,6860,6860,6860,6860,0
20240502,152800,8475938900,6860,6860,6860,6860,0
20240502,152700,8475938900,6860,6860,6860,6860,0
20240502,152600,8475938900,6860,6860,6860,6860,0
20240502,152500,8475938900,6860,6860,6860,6860,0
20240502,152400,8475938900,6860,6860,6860,6860,0
20240502,152300,8475938900,6860,6860,6860,6860,0
20240502,152200,8475938900,6860,6860,6860,6860,0
20240502,152100,8475938900,6860,6860,6860,6860,0
20240502,152000,8475938900,6860,6860,6860,6860,0
20240502,151900,8475938900,6860,6880,6900,6860,12934
20240502,151800,8386881720,6880,6880,6900,6880,4129
20240502,151700,8358434720,6870,6860,6870,6860,1066
20240502,151600,8351115910,6860,6860,6880,6850,2326
20240502,151500,8335153950,6880,6850,6890,6850,2643
20240502,151400,8316984850,6850,6840,6850,6840,3390
20240502,151300,8293784820,6840,6850,6860,6840,3107
20240502,151200,8272497390,6850,6870,6880,6850,3176
20240502,151100,8250698830,6880,6890,6900,6870,3422
20240502,151000,8227138880,6890,6890,6900,6870,4859
20240502,150900,8193673400,6900,6910,6910,6900,6497
20240502,150800,8148829270,6910,6910,6910,6900,3536
20240502,150700,8124399760,6920,6910,6920,6900,5556
20240502,150600,8086007540,6910,6900,6910,6900,2061
20240502,150500,8071770100,6910,6880,6910,6870,7719
20240502,150400,8018547410,6880,6870,6880,6870,2060
20240502,150300,8004376090,6870,6880,6880,6850,1127
20240502,150200,7996643460,6870,6890,6890,6870,1648
20240502,150100,7985306510,6890,6880,6890,6860,5232
20240502,150000,7949312700,6870,6830,6870,6820,6243
20240502,145900,7906541380,6830,6830,6840,6820,1205
20240502,145800,7898310710,6840,6820,6840,6820,79
20240502,145700,7897771350,6840,6840,6840,6820,1685
20240502,145600,7886254100,6840,6820,6840,6820,743
20240502,145500,7881177230,6820,6830,6850,6820,603
20240502,145400,7877057670,6820,6850,6850,6820,3688
20240502,145300,7851842990,6840,6850,6850,6840,1280
20240502,145200,7843084540,6850,6840,6850,6840,329
20240502,145100,7840833960,6850,6840,6850,6840,230
20240502,145000,7839258950,6840,6850,6860,6840,1880
20240502,144900,7826385030,6850,6860,6860,6850,342
20240502,144800,7824040040,6860,6860,6860,6860,511
20240502,144700,7820534580,6860,6860,6860,6860,2680
20240502,144600,7802149780,6860,6840,6860,6840,3169
20240502,144500,7780446250,6840,6830,6840,6830,2019
20240502,144400,7766645580,6830,6830,6840,6830,539
20240502,144300,7762961680,6840,6840,6840,6840,791
20240502,144200,7757551240,6840,6840,6840,6830,783
20240502,144100,7752199050,6840,6840,6850,6830,2069
20240502,144000,7738062700,6840,6870,6870,6830,2914
20240502,143900,7718091870,6860,6870,6870,6860,1433
20240502,143800,7708260750,6870,6870,6870,6860,1624
20240502,143700,7697105000,6870,6860,6880,6860,4735
20240502,143600,7664584710,6860,6820,6860,6820,4923
20240502,143500,7630917870,6820,6810,6830,6810,3607
20240502,143400,7606335850,6810,6820,6820,6810,1301
20240502,143300,7597474830,6810,6800,6810,6790,224
20240502,143200,7595951050,6800,6810,6810,6800,2369
20240502,143100,7579841050,6810,6800,6810,6800,811
20240502,143000,7574323760,6800,6810,6810,6800,1227
20240502,142900,7565974890,6800,6800,6810,6800,2188
20240502,142800,7551082580,6790,6790,6800,6770,1711
20240502,142700,7539450350,6780,6770,6780,6760,2284
20240502,142600,7523987190,6750,6750,6750,6740,2728
20240502,142500,7505573210,6740,6730,6750,6730,3054
20240502,142400,7484999580,6720,6780,6780,6720,5849
20240502,142300,7445543140,6770,6790,6790,6760,2637
20240502,142200,7427668470,6790,6790,6800,6780,1322
20240502,142100,7418697010,6800,6800,6810,6790,1217
20240502,142000,7410416780,6810,6810,6810,6790,526
20240502,141900,7406840170,6800,6780,6820,6780,649
20240502,141800,7402436550,6790,6810,6810,6780,2343
20240502,141700,7386519260,6810,6780,6810,6780,984
20240502,141600,7379823580,6780,6780,6780,6770,2480
20240502,141500,7363012590,6770,6820,6830,6770,14632
20240502,141400,7263638560,6830,6850,6850,6830,2626
20240502,141300,7245683360,6850,6850,6850,6850,1036
20240502,141200,7238586760,6850,6800,6850,6800,3183
20240502,141100,7216788920,6800,6830,6830,6800,4787
20240502,141000,7184150070,6830,6880,6890,6830,4304
20240502,140900,7154584830,6890,6900,6900,6890,4997
20240502,140800,7120126570,6890,6900,6900,6890,1460
20240502,140700,7110054130,6900,6860,6900,6860,11559
20240502,140600,7030492920,6860,6840,6860,6840,4169
20240502,140500,7001944020,6840,6800,6840,6800,2978
20240502,140400,6981638760,6800,6830,6840,6800,11511
20240502,140300,6903209000,6840,6830,6840,6830,2391
20240502,140200,6886858570,6840,6830,6840,6820,1312
20240502,140100,6877898630,6830,6840,6850,6820,5525
20240502,140000,6840151930,6850,6900,6900,6840,9823
20240502,135900,6772648870,6900,6880,6900,6870,9335
20240502,135800,6708347050,6880,6860,6880,6850,3058
20240502,135700,6687354570,6860,6850,6860,6850,6315
20240502,135600,6644044940,6850,6860,6860,6840,6953
20240502,135500,6596416230,6850,6840,6850,6830,5274
20240502,135400,6560307480,6840,6830,6840,6820,2203
20240502,135300,6545246290,6820,6830,6830,6820,3553
20240502,135200,6520981990,6830,6800,6830,6800,5146
20240502,135100,6485918270,6800,6790,6800,6790,1526
20240502,135000,6475542790,6780,6730,6780,6710,7100
20240502,134900,6427657040,6710,6740,6750,6700,6463
20240502,134800,6384203460,6730,6770,6770,6730,3188
20240502,134700,6362703370,6770,6770,6770,6740,6508
20240502,134600,6318733600,6770,6800,6820,6770,7183
20240502,134500,6269938600,6830,6770,6840,6770,13844
20240502,134400,6175628020,6790,6800,6800,6770,2915
20240502,134300,6155860500,6800,6760,6820,6750,2371
20240502,134200,6139775210,6770,6800,6810,6750,4740
20240502,134100,6107657180,6810,6800,6820,6790,5666
20240502,134000,6069117190,6800,6750,6800,6750,9171
20240502,133900,6006981170,6750,6820,6820,6740,13096
20240502,133800,5918151060,6820,6800,6840,6790,27096
20240502,133700,5733737820,6800,6710,6800,6710,8690
20240502,133600,5674957970,6710,6730,6730,6700,9774
20240502,133500,5609408050,6710,6720,6740,6700,7552
20240502,133400,5558723190,6740,6750,6770,6730,5627
20240502,133300,5520769650,6750,6730,6800,6730,5975
20240502,133200,5480280330,6730,6760,6800,6730,13978
20240502,133100,5385607290,6760,6710,6770,6700,11418
20240502,133000,5308774310,6710,6680,6710,6670,21574
20240502,132900,5164347750,6680,6660,6680,6660,4500
20240502,132800,5134333250,6660,6650,6660,6650,1478
20240502,132700,5124492760,6650,6640,6660,6640,2450
20240502,132600,5108204880,6650,6630,6650,6630,1723
20240502,132500,5096764340,6610,6620,6630,6590,2893
20240502,132400,5077635050,6630,6630,6660,6610,9920
20240502,132300,5011821110,6630,6660,6670,6620,19289
20240502,132200,4883389580,6660,6660,6660,6660,0
20240502,132100,4883389580,6660,6600,6660,6590,33668
20240502,132000,4660885910,6600,6590,6600,6580,9965
20240502,131900,4595176310,6590,6570,6590,6560,5376
20240502,131800,4559824530,6560,6550,6560,6550,2247
20240502,131700,4545087130,6540,6520,6540,6520,4321
20240502,131600,4516869570,6530,6520,6530,6510,1636
20240502,131500,4506201900,6530,6530,6530,6520,661
20240502,131400,4501890660,6530,6530,6530,6530,150
20240502,131300,4500911160,6520,6530,6530,6520,1494
20240502,131200,4491155750,6520,6520,6520,6520,1
20240502,131100,4491149230,6520,6530,6530,6520,88
20240502,131000,4490575270,6530,6530,6530,6530,3
20240502,130900,4490555680,6520,6530,6530,6520,203
20240502,130800,4489231690,6540,6540,6540,6520,9
20240502,130700,4489172850,6540,6520,6540,6520,1772
20240502,130600,4477617820,6520,6510,6520,6510,400
20240502,130500,4475010750,6510,6510,6510,6510,363
20240502,130400,4472647620,6510,6510,6510,6500,354
20240502,130300,4470346050,6510,6510,6510,6510,507
20240502,130200,4467045480,6510,6510,6510,6510,84
20240502,130100,4466498640,6510,6510,6510,6510,103
20240502,130000,4465828110,6510,6510,6510,6510,547
20240502,125900,4462267140,6510,6510,6510,6510,0
20240502,125800,4462267140,6510,6510,6510,6510,502
20240502,125700,4458999120,6510,6500,6510,6500,386
20240502,125600,4456490110,6500,6510,6510,6500,4648
20240502,125500,4426271760,6520,6530,6530,6520,1001
20240502,125400,4419743710,6530,6530,6550,6520,600
20240502,125300,4415830910,6550,6520,6550,6520,2
20240502,125200,4415817840,6510,6520,6520,6510,127
20240502,125100,4414990870,6560,6550,6560,6510,2302
20240502,125000,4399976240,6530,6540,6560,6530,109
20240502,124900,4399262110,6550,6550,6550,6520,459
20240502,124800,4396255690,6510,6550,6550,6510,1658
20240502,124700,4385449850,6550,6550,6550,6550,4
20240502,124600,4385423650,6560,6560,6560,6520,273
20240502,124500,4383636670,6560,6580,6580,6550,3477
20240502,124400,4360802050,6570,6540,6570,6540,4989
20240502,124300,4328078500,6530,6530,6540,6510,320
20240502,124200,4325990320,6510,6520,6520,6510,828
20240502,124100,4320599810,6510,6560,6560,6510,1582
20240502,124000,4310262090,6560,6570,6570,6560,984
20240502,123900,4303798760,6570,6570,6580,6570,2102
20240502,123800,4289981180,6570,6560,6570,6550,2038
20240502,123700,4276607290,6560,6530,6560,6530,2272
20240502,123600,4261719040,6530,6520,6530,6510,3670
20240502,123500,4237785270,6520,6510,6520,6510,231
20240502,123400,4236279740,6510,6500,6510,6500,1141
20240502,123300,4228859780,6500,6510,6520,6490,2940
20240502,123200,4209732830,6500,6500,6510,6500,2080
20240502,123100,4196193740,6510,6500,6510,6500,116
20240502,123000,4195439410,6500,6500,6500,6500,256
20240502,122900,4193775410,6500,6490,6500,6490,1451
20240502,122800,4184345870,6500,6490,6500,6490,1333
20240502,122700,4175682180,6500,6500,6500,6490,24
20240502,122600,4175526220,6500,6490,6500,6490,23
20240502,122500,4175376860,6500,6500,6500,6490,999
20240502,122400,4168890830,6490,6500,6500,6490,1240
20240502,122300,4160835210,6500,6500,6500,6500,537
20240502,122200,4157344710,6500,6500,6500,6500,776
20240502,122100,4152300710,6500,6490,6500,6490,1019
20240502,122000,4145686320,6500,6500,6510,6500,1088
20240502,121900,4138614200,6490,6480,6510,6480,2820
20240502,121800,4120310210,6490,6480,6490,6480,223
20240502,121700,4118863840,6480,6480,6480,6470,1657
20240502,121600,4108127000,6480,6480,6480,6480,197
20240502,121500,4106850440,6490,6490,6490,6490,157
20240502,121400,4105831510,6490,6480,6490,6480,161
20240502,121300,4104786710,6490,6480,6490,6480,124
20240502,121200,4103983080,6490,6500,6500,6490,258
20240502,121100,4102308650,6480,6480,6500,6480,1045
20240502,121000,4095526520,6470,6470,6470,6470,2281
20240502,120900,4080768450,6480,6480,6480,6480,480
20240502,120800,4077658050,6480,6500,6510,6480,177
20240502,120700,4076509710,6510,6490,6510,6480,701
20240502,120600,4071959310,6490,6500,6510,6480,1133
20240502,120500,4064597390,6500,6490,6500,6490,6944
20240502,120400,4019472200,6480,6480,6480,6480,188
20240502,120300,4018253960,6480,6480,6490,6480,694
20240502,120200,4013756830,6480,6470,6480,6470,2282
20240502,120100,3998989660,6460,6460,6460,6460,163
20240502,120000,3997936680,6460,6440,6460,6440,426
20240502,115900,3995184840,6430,6470,6470,6420,3153
20240502,115800,3974826730,6480,6480,6500,6480,1029
20240502,115700,3968156000,6490,6500,6500,6490,629
20240502,115600,3964068700,6490,6500,6500,6490,444
20240502,115500,3961186700,6500,6480,6500,6480,4280
20240502,115400,3933417830,6470,6450,6470,6440,2602
20240502,115300,3916600650,6450,6430,6450,6430,9029
20240502,115200,3858490870,6420,6420,6420,6420,1552
20240502,115100,3848527030,6420,6410,6420,6410,1027
20240502,115000,3841937290,6410,6410,6410,6410,349
20240502,114900,3839700200,6390,6390,6390,6390,5
20240502,114800,3839668250,6390,6380,6390,6380,389
20240502,114700,3837185170,6380,6380,6380,6380,923
20240502,114600,3831296430,6380,6380,6380,6370,201
20240502,114500,3830014060,6360,6360,6380,6350,1425
20240502,114400,3820951920,6350,6360,6380,6350,2301
20240502,114300,3806336130,6360,6420,6420,6360,2597
20240502,114200,3789766510,6420,6410,6420,6410,2468
20240502,114100,3773946480,6410,6410,6410,6400,3114
20240502,114000,3753989260,6410,6400,6430,6400,1163
20240502,113900,3746540620,6390,6390,6390,6390,40
20240502,113800,3746285020,6400,6400,6400,6400,1188
20240502,113700,3738681820,6370,6350,6390,6350,3177
20240502,113600,3718431660,6370,6410,6410,6350,2623
20240502,113500,3701670820,6420,6440,6440,6420,3660
20240502,113400,3678135280,6420,6420,6440,6420,1514
20240502,113300,3668396480,6410,6440,6440,6400,3316
20240502,113200,3647118250,6450,6440,6450,6420,9372
20240502,113100,3586879540,6450,6460,6470,6450,2945
20240502,113000,3567866970,6470,6440,6480,6440,4202
20240502,112900,3540717100,6430,6470,6480,6430,7681
20240502,112800,3491214570,6460,6540,6540,6460,10918
20240502,112700,3420393300,6540,6570,6580,6540,4918
20240502,112600,3388080670,6570,6570,6580,6550,9269
20240502,112500,3327200260,6560,6480,6580,6480,24949
20240502,112400,3164226990,6480,6460,6490,6460,2616
20240502,112300,3147264230,6460,6470,6480,6450,2788
20240502,112200,3129231110,6460,6490,6490,6460,3150
20240502,112100,3108814440,6490,6470,6490,6440,2361
20240502,112000,3093528500,6470,6450,6470,6440,1532
20240502,111900,3083642140,6450,6470,6470,6450,4201
20240502,111800,3056517690,6470,6420,6470,6420,11927
20240502,111700,2979742400,6430,6370,6430,6370,19687
20240502,111600,2853652970,6370,6320,6370,6320,14779
20240502,111500,2759909390,6320,6320,6320,6320,9272
20240502,111400,2701310350,6320,6320,6320,6320,1540
20240502,111300,2691577550,6310,6320,6320,6310,4438
20240502,111200,2663539260,6320,6310,6320,6300,1964
20240502,111100,2651141140,6290,6280,6310,6270,9326
20240502,111000,2592357630,6290,6270,6290,6270,208
20240502,110900,2591053260,6270,6260,6280,6260,2767
20240502,110800,2573706850,6270,6270,6270,6270,389
20240502,110700,2571267820,6270,6270,6270,6270,0
20240502,110600,2571267820,6270,6270,6270,6270,4
20240502,110500,2571242740,6270,6280,6280,6270,863
20240502,110400,2565831230,6270,6290,6290,6270,682
20240502,110300,2561548530,6300,6300,6300,6290,763
20240502,110200,2556741730,6300,6300,6310,6290,603
20240502,110100,2552943170,6300,6310,6310,6300,975
20240502,110000,2546798730,6300,6300,6310,6290,1181
20240502,105900,2539353740,6310,6300,6310,6300,7148
20240502,105800,2494309580,6300,6290,6300,6290,4486
20240502,105700,2466048840,6290,6280,6290,6280,12636
20240502,105600,2386611870,6280,6270,6280,6270,7
20240502,105500,2386567960,6270,6270,6270,6270,758
20240502,105400,2381815300,6270,6270,6280,6270,934
20240502,105300,2375959060,6280,6280,6280,6270,2662
20240502,105200,2359241810,6280,6250,6280,6250,8549
20240502,105100,2305690050,6250,6260,6260,6250,233
20240502,105000,2304233730,6250,6250,6250,6250,101
20240502,104900,2303602480,6250,6250,6260,6250,402
20240502,104800,2301089960,6260,6250,6260,6250,317
20240502,104700,2299108690,6260,6250,6260,6250,1407
20240502,104600,2290304940,6250,6250,6250,6250,427
20240502,104500,2287636190,6250,6250,6250,6250,1584
20240502,104400,2277736190,6250,6260,6260,6250,504
20240502,104300,2274581320,6260,6250,6260,6250,127
20240502,104200,2273786350,6250,6250,6250,6250,935
20240502,104100,2267942600,6250,6240,6260,6240,382
20240502,104000,2265553820,6250,6260,6260,6250,783
20240502,103900,2260659870,6260,6250,6260,6240,2070
20240502,103800,2247737270,6260,6250,6260,6250,4175
20240502,103700,2221643350,6230,6250,6250,6230,117
20240502,103600,2220913100,6230,6220,6240,6220,3537
20240502,103500,2198850900,6230,6230,6230,6230,715
20240502,103400,2194396450,6240,6240,6240,6240,1598
20240502,103300,2184424930,6230,6210,6230,6210,1984
20240502,103200,2172074700,6220,6210,6220,6200,166
20240502,103100,2171043750,6210,6230,6230,6210,967
20240502,103000,2165034850,6220,6220,6220,6220,115
20240502,102900,2164319550,6220,6220,6220,6220,539
20240502,102800,2160966970,6220,6210,6230,6210,2523
20240502,102700,2145285050,6210,6220,6220,6210,15
20240502,102600,2145191860,6210,6220,6220,6210,500
20240502,102500,2142086590,6220,6220,6220,6220,121
20240502,102400,2141333970,6210,6210,6210,6200,2506
20240502,102300,2125773210,6210,6200,6210,6200,520
20240502,102200,2122544110,6200,6200,6210,6200,702
20240502,102100,2118191690,6200,6200,6200,6200,83
20240502,102000,2117677090,6210,6210,6210,6200,1366
20240502,101900,2109194240,6210,6200,6210,6200,1855
20240502,101800,2097687920,6200,6210,6210,6170,3013
20240502,101700,2079038180,6210,6210,6210,6210,0
20240502,101600,2079038180,6210,6210,6210,6210,29
20240502,101500,2078858090,6210,6220,6220,6210,491
20240502,101400,2075806230,6220,6230,6230,6220,542
20240502,101300,2072431520,6240,6230,6240,6230,261
20240502,101200,2070805240,6220,6240,6240,6220,380
20240502,101100,2068437400,6230,6230,6240,6230,1581
20240502,101000,2058582800,6230,6220,6230,6220,762
20240502,100900,2053835640,6220,6220,6220,6220,262
20240502,100800,2052206000,6210,6210,6220,6210,617
20240502,100700,2048369310,6210,6190,6210,6190,1172
20240502,100600,2041105550,6170,6190,6190,6170,433
20240502,100500,2038425860,6180,6160,6180,6160,1728
20240502,100400,2027753610,6160,6150,6160,6150,1678
20240502,100300,2017422920,6160,6140,6160,6120,3768
20240502,100200,1994326530,6150,6190,6190,6140,10902
20240502,100100,1927131810,6200,6210,6210,6200,3655
20240502,100000,1904451910,6210,6210,6220,6210,147
20240502,095900,1903538770,6210,6230,6230,6210,1342
20240502,095800,1895192060,6230,6250,6250,6230,1481
20240502,095700,1885944300,6260,6250,6260,6250,4012
20240502,095600,1860858310,6250,6240,6250,6240,3927
20240502,095500,1836332870,6240,6230,6240,6230,573
20240502,095400,1832762020,6230,6230,6230,6220,1401
20240502,095300,1824033800,6230,6250,6250,6230,928
20240502,095200,1818250360,6250,6230,6250,6230,3153
20240502,095100,1798577340,6230,6230,6240,6230,480
20240502,095000,1795585940,6230,6230,6240,6230,1122
20240502,094900,1788590490,6230,6210,6230,6210,818
20240502,094800,1783503400,6210,6210,6210,6210,20
20240502,094700,1783379200,6210,6190,6210,6190,19
20240502,094600,1783261420,6190,6200,6200,6190,2282
20240502,094500,1769128810,6220,6210,6220,6200,810
20240502,094400,1764096300,6220,6220,6220,6210,343
20240502,094300,1761965970,6200,6200,6200,6200,319
20240502,094200,1759988170,6200,6210,6210,6200,332
20240502,094100,1757929460,6200,6230,6230,6200,95
20240502,094000,1757339390,6240,6230,6240,6230,1984
20240502,093900,1744972160,6230,6190,6230,6190,5233
20240502,093800,1712436390,6190,6200,6200,6180,1968
20240502,093700,1700253950,6200,6200,6210,6200,4526
20240502,093600,1672190240,6200,6220,6230,6200,4930
20240502,093500,1641543500,6230,6240,6240,6230,1778
20240502,093400,1630465300,6230,6230,6240,6230,206
20240502,093300,1629180920,6230,6240,6240,6230,17
20240502,093200,1629074940,6250,6230,6250,6220,2217
20240502,093100,1615251780,6240,6240,6240,6230,3601
20240502,093000,1592805990,6240,6260,6260,6240,629
20240502,092900,1588880350,6260,6240,6260,6240,5922
20240502,092800,1551911230,6240,6270,6270,6240,7027
20240502,092700,1507970240,6270,6270,6280,6270,3180
20240502,092600,1488030290,6270,6280,6280,6270,1288
20240502,092500,1479947100,6280,6270,6290,6270,1174
20240502,092400,1472576630,6270,6290,6300,6260,4076
20240502,092300,1446958390,6290,6280,6300,6270,7452
20240502,092200,1400112920,6280,6260,6280,6260,4051
20240502,092100,1374720380,6250,6250,6260,6220,4077
20240502,092000,1349260130,6250,6130,6250,6130,15280
20240502,091900,1254776810,6140,6150,6170,6140,10016
20240502,091800,1193179440,6150,6200,6200,6140,13330
20240502,091700,1110954400,6200,6240,6240,6190,16216
20240502,091600,1010152120,6250,6320,6320,6230,21212
20240502,091500,876841650,6320,6310,6320,6310,4846
20240502,091400,846224480,6310,6310,6320,6300,1646
20240502,091300,835830190,6330,6290,6330,6290,13051
20240502,091200,753478820,6300,6290,6300,6280,7705
20240502,091100,704967100,6300,6220,6300,6220,16139
20240502,091000,603900910,6230,6200,6280,6200,17732
20240502,090900,493183900,6220,6280,6280,6200,8010
20240502,090800,443193880,6280,6250,6300,6240,11817
20240502,090700,369016780,6250,6180,6250,6150,8998
20240502,090600,313075230,6180,6180,6210,6120,7327
20240502,090500,267781350,6180,6050,6180,6040,12335
20240502,090400,192531410,6040,6040,6060,6030,978
20240502,090300,186610500,6020,6040,6060,6020,4247
20240502,090200,160945400,6040,5980,6040,5960,2460
20240502,090100,146159630,5960,6010,6060,5930,10760
20240502,090000,81704040,6010,6060,6170,6000,13509