KissMeData/001200/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,183300,2069371565,4325,4325,4325,4325,5102
20240502,183200,2069371565,4325,4325,4325,4325,0
20240502,183100,2069371565,4325,4325,4325,4325,0
20240502,183000,2069371565,4325,4325,4325,4325,0
20240502,182900,2069371565,4325,4325,4325,4325,0
20240502,182800,2069371565,4325,4325,4325,4325,0
20240502,182700,2069371565,4325,4325,4325,4325,0
20240502,182600,2069371565,4325,4325,4325,4325,0
20240502,182500,2069371565,4325,4325,4325,4325,0
20240502,182400,2069371565,4325,4325,4325,4325,0
20240502,182300,2069371565,4325,4325,4325,4325,0
20240502,182200,2069371565,4325,4325,4325,4325,0
20240502,182100,2069371565,4325,4325,4325,4325,0
20240502,182000,2069371565,4325,4325,4325,4325,0
20240502,181900,2069371565,4325,4325,4325,4325,0
20240502,181800,2069371565,4325,4325,4325,4325,0
20240502,181700,2069371565,4325,4325,4325,4325,0
20240502,181600,2069371565,4325,4325,4325,4325,0
20240502,181500,2069371565,4325,4325,4325,4325,0
20240502,181400,2069371565,4325,4325,4325,4325,0
20240502,181300,2069371565,4325,4325,4325,4325,0
20240502,181200,2069371565,4325,4325,4325,4325,0
20240502,181100,2069371565,4325,4325,4325,4325,0
20240502,181000,2069371565,4325,4325,4325,4325,0
20240502,180900,2069371565,4325,4325,4325,4325,0
20240502,180800,2069371565,4325,4325,4325,4325,0
20240502,180700,2069371565,4325,4325,4325,4325,0
20240502,180600,2069371565,4325,4325,4325,4325,0
20240502,180500,2069371565,4325,4325,4325,4325,0
20240502,180400,2069371565,4325,4325,4325,4325,0
20240502,180300,2069371565,4325,4325,4325,4325,5102
20240502,180200,2069371565,4325,4325,4325,4325,0
20240502,180100,2069371565,4325,4325,4325,4325,0
20240502,180000,2069371565,4325,4325,4325,4325,0
20240502,175900,2069371565,4325,4325,4325,4325,0
20240502,175800,2069371565,4325,4325,4325,4325,0
20240502,175700,2069371565,4325,4325,4325,4325,0
20240502,175600,2069371565,4325,4325,4325,4325,0
20240502,175500,2069371565,4325,4325,4325,4325,0
20240502,175400,2069371565,4325,4325,4325,4325,0
20240502,175300,2069371565,4325,4325,4325,4325,0
20240502,175200,2069371565,4325,4325,4325,4325,0
20240502,175100,2069371565,4325,4325,4325,4325,0
20240502,175000,2069371565,4325,4325,4325,4325,0
20240502,174900,2069371565,4325,4325,4325,4325,0
20240502,174800,2069371565,4325,4325,4325,4325,0
20240502,174700,2069371565,4325,4325,4325,4325,0
20240502,174600,2069371565,4325,4325,4325,4325,0
20240502,174500,2069371565,4325,4325,4325,4325,0
20240502,174400,2069371565,4325,4325,4325,4325,0
20240502,174300,2069371565,4325,4325,4325,4325,0
20240502,174200,2069371565,4325,4325,4325,4325,0
20240502,174100,2069371565,4325,4325,4325,4325,0
20240502,174000,2069371565,4325,4325,4325,4325,0
20240502,173900,2069371565,4325,4325,4325,4325,0
20240502,173800,2069371565,4325,4325,4325,4325,0
20240502,173700,2069371565,4325,4325,4325,4325,0
20240502,173600,2069371565,4325,4325,4325,4325,0
20240502,173500,2069371565,4325,4325,4325,4325,0
20240502,173400,2069371565,4325,4325,4325,4325,0
20240502,173300,2069371565,4325,4325,4325,4325,5102
20240502,173200,2069371565,4325,4325,4325,4325,0
20240502,173100,2069371565,4325,4325,4325,4325,0
20240502,173000,2069371565,4325,4325,4325,4325,0
20240502,172900,2069371565,4325,4325,4325,4325,0
20240502,172800,2069371565,4325,4325,4325,4325,0
20240502,172700,2069371565,4325,4325,4325,4325,0
20240502,172600,2069371565,4325,4325,4325,4325,0
20240502,172500,2069371565,4325,4325,4325,4325,0
20240502,172400,2069371565,4325,4325,4325,4325,0
20240502,172300,2069371565,4325,4325,4325,4325,0
20240502,172200,2069371565,4325,4325,4325,4325,0
20240502,172100,2069371565,4325,4325,4325,4325,0
20240502,172000,2069371565,4325,4325,4325,4325,0
20240502,171900,2069371565,4325,4325,4325,4325,0
20240502,171800,2069371565,4325,4325,4325,4325,0
20240502,171700,2069371565,4325,4325,4325,4325,0
20240502,171600,2069371565,4325,4325,4325,4325,0
20240502,171500,2069371565,4325,4325,4325,4325,0
20240502,171400,2069371565,4325,4325,4325,4325,0
20240502,171300,2069371565,4325,4325,4325,4325,0
20240502,171200,2069371565,4325,4325,4325,4325,0
20240502,171100,2069371565,4325,4325,4325,4325,0
20240502,171000,2069371565,4325,4325,4325,4325,0
20240502,170900,2069371565,4325,4325,4325,4325,0
20240502,170800,2069371565,4325,4325,4325,4325,0
20240502,170700,2069371565,4325,4325,4325,4325,0
20240502,170600,2069371565,4325,4325,4325,4325,0
20240502,170500,2069371565,4325,4325,4325,4325,0
20240502,170400,2069371565,4325,4325,4325,4325,0
20240502,170300,2069371565,4325,4325,4325,4325,5102
20240502,170200,2069371565,4325,4325,4325,4325,0
20240502,170100,2069371565,4325,4325,4325,4325,0
20240502,170000,2069371565,4325,4325,4325,4325,0
20240502,165900,2069371565,4325,4325,4325,4325,0
20240502,165800,2069371565,4325,4325,4325,4325,0
20240502,165700,2069371565,4325,4325,4325,4325,0
20240502,165600,2069371565,4325,4325,4325,4325,0
20240502,165500,2069371565,4325,4325,4325,4325,0
20240502,165400,2069371565,4325,4325,4325,4325,0
20240502,165300,2069371565,4325,4325,4325,4325,0
20240502,165200,2069371565,4325,4325,4325,4325,0
20240502,165100,2069371565,4325,4325,4325,4325,0
20240502,165000,2069371565,4325,4325,4325,4325,0
20240502,164900,2069371565,4325,4325,4325,4325,0
20240502,164800,2069371565,4325,4325,4325,4325,0
20240502,164700,2069371565,4325,4325,4325,4325,0
20240502,164600,2069371565,4325,4325,4325,4325,0
20240502,164500,2069371565,4325,4325,4325,4325,0
20240502,164400,2069371565,4325,4325,4325,4325,0
20240502,164300,2069371565,4325,4325,4325,4325,0
20240502,164200,2069371565,4325,4325,4325,4325,0
20240502,164100,2069371565,4325,4325,4325,4325,0
20240502,164000,2069371565,4325,4325,4325,4325,0
20240502,163900,2069371565,4325,4325,4325,4325,0
20240502,163800,2069371565,4325,4325,4325,4325,0
20240502,163700,2069371565,4325,4325,4325,4325,0
20240502,163600,2069371565,4325,4325,4325,4325,0
20240502,163500,2069371565,4325,4325,4325,4325,0
20240502,163400,2069371565,4325,4325,4325,4325,0
20240502,163300,2069371565,4325,4325,4325,4325,5102
20240502,163200,2069371565,4325,4325,4325,4325,0
20240502,163100,2069371565,4325,4325,4325,4325,0
20240502,163000,2069371565,4325,4325,4325,4325,0
20240502,162900,2069371565,4325,4325,4325,4325,0
20240502,162800,2069371565,4325,4325,4325,4325,0
20240502,162700,2069371565,4325,4325,4325,4325,0
20240502,162600,2069371565,4325,4325,4325,4325,0
20240502,162500,2069371565,4325,4325,4325,4325,0
20240502,162400,2069371565,4325,4325,4325,4325,0
20240502,162300,2069371565,4325,4325,4325,4325,0
20240502,162200,2069371565,4325,4325,4325,4325,0
20240502,162100,2069371565,4325,4325,4325,4325,0
20240502,162000,2069371565,4325,4325,4325,4325,0
20240502,161900,2069371565,4325,4325,4325,4325,0
20240502,161800,2069371565,4325,4325,4325,4325,0
20240502,161700,2069371565,4325,4325,4325,4325,0
20240502,161600,2069371565,4325,4325,4325,4325,0
20240502,161500,2069371565,4325,4325,4325,4325,0
20240502,161400,2069371565,4325,4325,4325,4325,0
20240502,161300,2069371565,4325,4325,4325,4325,0
20240502,161200,2069371565,4325,4325,4325,4325,0
20240502,161100,2069371565,4325,4325,4325,4325,0
20240502,161000,2069371565,4325,4325,4325,4325,0
20240502,160900,2069371565,4325,4325,4325,4325,0
20240502,160800,2069371565,4325,4325,4325,4325,0
20240502,160700,2069371565,4325,4325,4325,4325,0
20240502,160600,2069371565,4325,4325,4325,4325,0
20240502,160500,2069371565,4325,4325,4325,4325,0
20240502,160400,2069371565,4325,4325,4325,4325,0
20240502,160300,2069371565,4325,4325,4325,4325,5102
20240502,160200,2069371565,4325,4325,4325,4325,0
20240502,160100,2069371565,4325,4325,4325,4325,0
20240502,160000,2069371565,4325,4325,4325,4325,0
20240502,155900,2069371565,4325,4325,4325,4325,0
20240502,155800,2069371565,4325,4325,4325,4325,0
20240502,155700,2069371565,4325,4325,4325,4325,0
20240502,155600,2069371565,4325,4325,4325,4325,0
20240502,155500,2069371565,4325,4325,4325,4325,0
20240502,155400,2069371565,4325,4325,4325,4325,0
20240502,155300,2069371565,4325,4325,4325,4325,0
20240502,155200,2069371565,4325,4325,4325,4325,0
20240502,155100,2069371565,4325,4325,4325,4325,0
20240502,155000,2069371565,4325,4325,4325,4325,0
20240502,154900,2069371565,4325,4325,4325,4325,0
20240502,154800,2069371565,4325,4325,4325,4325,0
20240502,154700,2069371565,4325,4325,4325,4325,0
20240502,154600,2069371565,4325,4325,4325,4325,0
20240502,154500,2069371565,4325,4325,4325,4325,0
20240502,154400,2069371565,4325,4325,4325,4325,0
20240502,154300,2069371565,4325,4325,4325,4325,0
20240502,154200,2069371565,4325,4325,4325,4325,0
20240502,154100,2069371565,4325,4325,4325,4325,0
20240502,154000,2069371565,4325,4325,4325,4325,0
20240502,153900,2069371565,4325,4325,4325,4325,0
20240502,153800,2069371565,4325,4325,4325,4325,0
20240502,153700,2069371565,4325,4325,4325,4325,0
20240502,153600,2069371565,4325,4325,4325,4325,0
20240502,153500,2069371565,4325,4325,4325,4325,0
20240502,153400,2069371565,4325,4325,4325,4325,0
20240502,153300,2069371565,4325,4325,4325,4325,5102
20240502,153200,2069371565,4325,4325,4325,4325,0
20240502,153100,2069371565,4325,4325,4325,4325,0
20240502,153000,2069371565,4325,4325,4325,4325,5102
20240502,152900,2047305415,4330,4330,4330,4330,0
20240502,152800,2047305415,4330,4330,4330,4330,0
20240502,152700,2047305415,4330,4330,4330,4330,0
20240502,152600,2047305415,4330,4330,4330,4330,0
20240502,152500,2047305415,4330,4330,4330,4330,0
20240502,152400,2047305415,4330,4330,4330,4330,0
20240502,152300,2047305415,4330,4330,4330,4330,0
20240502,152200,2047305415,4330,4330,4330,4330,0
20240502,152100,2047305415,4330,4330,4330,4330,0
20240502,152000,2047305415,4330,4330,4330,4330,0
20240502,151900,2047305415,4330,4345,4345,4330,1296
20240502,151800,2041687845,4355,4340,4355,4340,1025
20240502,151700,2037231835,4340,4350,4350,4335,1217
20240502,151600,2031953970,4350,4355,4360,4345,2285
20240502,151500,2022006895,4345,4345,4360,4340,2549
20240502,151400,2010912070,4345,4340,4355,4340,3517
20240502,151300,1995597375,4340,4340,4345,4340,170
20240502,151200,1994859570,4355,4345,4355,4340,2642
20240502,151100,1983360550,4345,4335,4345,4335,223
20240502,151000,1982391770,4345,4330,4345,4330,1703
20240502,150900,1974993150,4330,4325,4330,4320,119
20240502,150800,1974479045,4330,4330,4330,4320,72
20240502,150700,1974167935,4325,4330,4330,4325,17
20240502,150600,1974094385,4330,4325,4330,4320,142
20240502,150500,1973480240,4330,4330,4330,4330,4
20240502,150400,1973462920,4330,4330,4330,4330,14
20240502,150300,1973402300,4320,4325,4325,4320,119
20240502,150200,1972888040,4325,4330,4330,4325,25
20240502,150100,1972779910,4345,4325,4345,4320,1078
20240502,150000,1968117625,4345,4325,4345,4315,3233
20240502,145900,1954134075,4330,4330,4335,4330,153
20240502,145800,1953471555,4330,4330,4330,4330,1498
20240502,145700,1946985215,4330,4325,4330,4325,184
20240502,145600,1946189410,4330,4330,4330,4330,6
20240502,145500,1946163430,4330,4330,4330,4330,1
20240502,145400,1946159100,4330,4330,4330,4325,2550
20240502,145300,1935117920,4350,4330,4350,4330,2001
20240502,145200,1926435230,4325,4325,4325,4325,382
20240502,145100,1924783080,4325,4320,4325,4320,175
20240502,145000,1924027075,4325,4320,4325,4320,2701
20240502,144900,1912358750,4330,4330,4330,4330,1
20240502,144800,1912354420,4325,4330,4330,4325,2121
20240502,144700,1903181065,4325,4325,4325,4325,0
20240502,144600,1903181065,4325,4325,4325,4325,0
20240502,144500,1903181065,4325,4325,4335,4325,185
20240502,144400,1902380930,4340,4340,4340,4340,286
20240502,144300,1901139690,4340,4340,4340,4340,285
20240502,144200,1899902790,4340,4325,4340,4325,130
20240502,144100,1899340420,4330,4330,4330,4330,0
20240502,144000,1899340420,4330,4330,4330,4330,284
20240502,143900,1898110700,4325,4325,4325,4320,167
20240502,143800,1897388540,4325,4325,4325,4325,1
20240502,143700,1897384215,4325,4330,4330,4325,3438
20240502,143600,1882502675,4340,4330,4340,4330,526
20240502,143500,1880221055,4335,4335,4335,4335,2044
20240502,143400,1871360315,4340,4340,4340,4340,0
20240502,143300,1871360315,4340,4340,4340,4335,128
20240502,143200,1870805285,4345,4345,4345,4345,0
20240502,143100,1870805285,4345,4345,4345,4345,1
20240502,143000,1870800940,4340,4345,4345,4340,1643
20240502,142900,1863667890,4350,4350,4350,4350,1
20240502,142800,1863663540,4350,4350,4350,4345,1574
20240502,142700,1856824140,4350,4345,4350,4345,186
20240502,142600,1856015965,4350,4350,4350,4350,242
20240502,142500,1854963265,4350,4350,4350,4350,0
20240502,142400,1854963265,4350,4345,4350,4345,122
20240502,142300,1854433170,4350,4345,4355,4345,385
20240502,142200,1852758455,4340,4340,4340,4340,0
20240502,142100,1852758455,4340,4345,4345,4340,121
20240502,142000,1852233295,4355,4355,4355,4355,0
20240502,141900,1852233295,4355,4355,4355,4350,45
20240502,141800,1852037535,4355,4340,4355,4340,122
20240502,141700,1851508040,4355,4355,4355,4355,51
20240502,141600,1851285935,4355,4355,4355,4355,2
20240502,141500,1851277225,4340,4350,4350,4340,121
20240502,141400,1850751960,4355,4355,4355,4355,0
20240502,141300,1850751960,4355,4355,4355,4355,0
20240502,141200,1850751960,4355,4350,4355,4350,2063
20240502,141100,1841777900,4355,4345,4355,4345,3075
20240502,141000,1828404070,4345,4350,4350,4345,540
20240502,140900,1826057765,4350,4345,4350,4340,131
20240502,140800,1825489170,4350,4350,4350,4350,1
20240502,140700,1825484820,4355,4330,4355,4330,4083
20240502,140600,1807770405,4330,4340,4340,4330,504
20240502,140500,1805585455,4335,4330,4335,4330,44
20240502,140400,1805394770,4335,4330,4335,4330,1125
20240502,140300,1800522725,4335,4335,4335,4335,374
20240502,140200,1798901435,4335,4340,4340,4335,1114
20240502,140100,1794066995,4335,4335,4335,4335,0
20240502,140000,1794066995,4335,4350,4350,4335,146
20240502,135900,1793433680,4350,4345,4350,4345,225
20240502,135800,1792454940,4335,4335,4335,4335,0
20240502,135700,1792454940,4335,4340,4340,4330,1161
20240502,135600,1787422205,4340,4340,4340,4340,0
20240502,135500,1787422205,4340,4345,4345,4340,77
20240502,135400,1787087960,4340,4340,4340,4340,122
20240502,135300,1786558480,4340,4340,4340,4340,163
20240502,135200,1785851060,4340,4340,4340,4340,20
20240502,135100,1785764260,4345,4345,4345,4340,482
20240502,135000,1783670250,4345,4345,4345,4345,0
20240502,134900,1783670250,4345,4345,4345,4345,0
20240502,134800,1783670250,4345,4345,4345,4345,186
20240502,134700,1782862080,4355,4355,4355,4355,0
20240502,134600,1782862080,4355,4355,4355,4355,0
20240502,134500,1782862080,4355,4355,4355,4345,124
20240502,134400,1782323280,4355,4355,4355,4355,0
20240502,134300,1782323280,4355,4350,4360,4350,56
20240502,134200,1782079665,4350,4350,4360,4350,1133
20240502,134100,1777151070,4360,4350,4360,4350,141
20240502,134000,1776537710,4360,4360,4360,4360,0
20240502,133900,1776537710,4360,4355,4360,4345,198
20240502,133800,1775676085,4360,4350,4360,4350,1003
20240502,133700,1771305870,4350,4350,4350,4350,0
20240502,133600,1771305870,4350,4345,4355,4345,125
20240502,133500,1770762730,4355,4355,4355,4355,0
20240502,133400,1770762730,4355,4345,4355,4345,65
20240502,133300,1770480295,4355,4340,4355,4340,126
20240502,133200,1769933420,4350,4350,4350,4350,0
20240502,133100,1769933420,4350,4345,4350,4345,34
20240502,133000,1769785685,4350,4345,4355,4340,125
20240502,132900,1769243095,4355,4345,4355,4345,1108
20240502,132800,1764428730,4345,4355,4355,4345,1076
20240502,132700,1759748430,4355,4350,4355,4350,131
20240502,132600,1759178540,4355,4355,4355,4355,12
20240502,132500,1759126280,4350,4350,4350,4350,0
20240502,132400,1759126280,4350,4350,4350,4350,123
20240502,132300,1758591230,4355,4360,4360,4355,24
20240502,132200,1758486600,4365,4360,4365,4360,395
20240502,132100,1756764235,4345,4340,4345,4340,5006
20240502,132000,1735013780,4340,4340,4340,4340,0
20240502,131900,1735013780,4340,4340,4340,4340,0
20240502,131800,1735013780,4340,4335,4340,4335,451
20240502,131700,1733057055,4345,4340,4345,4340,1320
20240502,131600,1727326625,4340,4340,4340,4340,0
20240502,131500,1727326625,4340,4340,4340,4340,123
20240502,131400,1726792805,4345,4345,4345,4345,0
20240502,131300,1726792805,4345,4345,4345,4345,0
20240502,131200,1726792805,4345,4320,4345,4320,1569
20240502,131100,1719991575,4330,4335,4335,4325,2893
20240502,131000,1707469675,4330,4340,4340,4325,8679
20240502,130900,1669922045,4345,4350,4350,4345,2334
20240502,130800,1659779735,4350,4350,4350,4350,2791
20240502,130700,1647638885,4345,4345,4345,4345,0
20240502,130600,1647638885,4345,4350,4350,4345,123
20240502,130500,1647104355,4360,4360,4360,4350,2401
20240502,130400,1636658095,4360,4355,4360,4355,258
20240502,130300,1635534500,4355,4350,4355,4350,127
20240502,130200,1634982030,4355,4355,4355,4355,1
20240502,130100,1634977675,4350,4350,4350,4350,50
20240502,130000,1634760175,4350,4350,4350,4340,604
20240502,125900,1632133990,4345,4350,4350,4345,1696
20240502,125800,1624762095,4350,4360,4360,4350,681
20240502,125700,1621797425,4355,4365,4365,4355,337
20240502,125600,1620327110,4370,4375,4375,4370,923
20240502,125500,1616293595,4370,4365,4385,4365,2584
20240502,125400,1604979090,4365,4370,4370,4350,1448
20240502,125300,1598660195,4370,4360,4385,4360,16789
20240502,125200,1525111680,4360,4350,4360,4350,7708
20240502,125100,1491563805,4350,4350,4355,4340,769
20240502,125000,1488219860,4345,4330,4345,4330,9081
20240502,124900,1448849405,4330,4320,4330,4320,621
20240502,124800,1446163400,4320,4315,4320,4315,145
20240502,124700,1445537675,4320,4320,4320,4320,0
20240502,124600,1445537675,4320,4320,4320,4320,0
20240502,124500,1445537675,4320,4315,4320,4315,124
20240502,124400,1445002610,4320,4315,4320,4315,52
20240502,124300,1444778225,4320,4320,4320,4320,0
20240502,124200,1444778225,4320,4305,4320,4305,193
20240502,124100,1443947320,4310,4310,4310,4305,2004
20240502,124000,1435320080,4305,4305,4305,4305,0
20240502,123900,1435320080,4305,4305,4305,4305,2623
20240502,123800,1424028065,4305,4305,4305,4305,0
20240502,123700,1424028065,4305,4305,4305,4305,3003
20240502,123600,1411100150,4305,4320,4320,4305,554
20240502,123500,1408710900,4325,4325,4325,4325,1
20240502,123400,1408706575,4325,4325,4325,4325,0
20240502,123300,1408706575,4325,4320,4325,4315,124
20240502,123200,1408171455,4325,4325,4325,4325,3
20240502,123100,1408158480,4330,4330,4330,4330,0
20240502,123000,1408158480,4330,4315,4330,4310,140
20240502,122900,1407554355,4330,4315,4330,4315,66
20240502,122800,1407269535,4315,4315,4315,4315,272
20240502,122700,1406095855,4315,4315,4315,4305,127
20240502,122600,1405548975,4315,4315,4315,4315,0
20240502,122500,1405548975,4315,4305,4315,4305,65
20240502,122400,1405269140,4315,4315,4315,4305,124
20240502,122300,1404734770,4320,4320,4320,4320,7
20240502,122200,1404704530,4320,4320,4320,4320,51
20240502,122100,1404484210,4320,4310,4320,4310,189
20240502,122000,1403669600,4320,4320,4320,4315,50
20240502,121900,1403453660,4320,4315,4320,4315,6
20240502,121800,1403427755,4315,4310,4320,4310,126
20240502,121700,1402884675,4320,4320,4320,4320,0
20240502,121600,1402884675,4320,4320,4320,4320,0
20240502,121500,1402884675,4320,4325,4325,4310,124
20240502,121400,1402349505,4330,4330,4330,4330,0
20240502,121300,1402349505,4330,4330,4330,4330,2
20240502,121200,1402340845,4330,4315,4330,4310,144
20240502,121100,1401719955,4320,4320,4320,4320,0
20240502,121000,1401719955,4320,4320,4320,4320,4
20240502,120900,1401702675,4320,4325,4325,4310,125
20240502,120800,1401163145,4330,4330,4335,4330,3043
20240502,120700,1387986280,4330,4325,4330,4325,26
20240502,120600,1387873765,4325,4320,4325,4320,196
20240502,120500,1387027005,4325,4325,4325,4325,5
20240502,120400,1387005380,4325,4325,4325,4325,0
20240502,120300,1387005380,4325,4320,4325,4320,125
20240502,120200,1386465375,4325,4325,4325,4325,0
20240502,120100,1386465375,4325,4320,4325,4320,42
20240502,120000,1386283930,4330,4320,4330,4320,127
20240502,115900,1385735265,4330,4330,4330,4330,0
20240502,115800,1385735265,4330,4330,4330,4330,1
20240502,115700,1385730935,4320,4320,4330,4320,190
20240502,115600,1384910120,4330,4325,4330,4325,57
20240502,115500,1384663330,4325,4325,4325,4325,9
20240502,115400,1384624405,4325,4320,4325,4320,137
20240502,115300,1384032500,4330,4330,4330,4330,0
20240502,115200,1384032500,4330,4330,4330,4330,0
20240502,115100,1384032500,4330,4320,4330,4320,161
20240502,115000,1383336970,4330,4325,4330,4325,11
20240502,114900,1383289390,4325,4325,4325,4325,30
20240502,114800,1383159640,4325,4325,4330,4325,326
20240502,114700,1381749685,4330,4330,4330,4330,1
20240502,114600,1381745355,4335,4320,4335,4320,3438
20240502,114500,1366893180,4320,4305,4320,4305,5109
20240502,114400,1344838040,4310,4310,4310,4310,9
20240502,114300,1344799250,4310,4310,4310,4310,1
20240502,114200,1344794940,4310,4310,4310,4310,513
20240502,114100,1342583910,4310,4310,4310,4310,845
20240502,114000,1338941960,4310,4310,4310,4310,4
20240502,113900,1338924720,4310,4305,4310,4305,208
20240502,113800,1338029260,4310,4310,4310,4310,58
20240502,113700,1337779280,4310,4310,4310,4310,4
20240502,113600,1337762040,4305,4310,4310,4300,194
20240502,113500,1336927810,4300,4300,4300,4300,1
20240502,113400,1336923510,4300,4310,4310,4300,1773
20240502,113300,1329290920,4310,4305,4310,4300,457
20240502,113200,1327323760,4310,4315,4315,4310,2
20240502,113100,1327315135,4300,4300,4300,4300,44
20240502,113000,1327125935,4300,4285,4300,4285,3133
20240502,112900,1313663970,4285,4285,4285,4285,1564
20240502,112800,1306962230,4285,4275,4285,4275,145
20240502,112700,1306342275,4275,4280,4280,4275,125
20240502,112600,1305807870,4285,4290,4290,4285,12
20240502,112500,1305756430,4275,4275,4275,4275,253
20240502,112400,1304674855,4275,4280,4280,4275,182
20240502,112300,1303896695,4280,4280,4280,4275,131
20240502,112200,1303336460,4280,4275,4280,4275,4550
20240502,112100,1283862470,4280,4285,4290,4280,7594
20240502,112000,1251359570,4285,4285,4285,4285,64
20240502,111900,1251085330,4290,4285,4290,4285,31
20240502,111800,1250952475,4290,4285,4290,4285,1104
20240502,111700,1246221805,4285,4285,4290,4285,910
20240502,111600,1242322205,4290,4290,4290,4290,2
20240502,111500,1242313625,4290,4290,4295,4285,135
20240502,111400,1241734495,4295,4290,4295,4290,68
20240502,111300,1241442755,4295,4295,4295,4295,0
20240502,111200,1241442755,4295,4290,4295,4290,186
20240502,111100,1240644510,4290,4295,4295,4290,94
20240502,111000,1240241000,4295,4290,4295,4290,72
20240502,110900,1239932080,4290,4290,4295,4290,199
20240502,110800,1239078320,4295,4295,4295,4295,10
20240502,110700,1239035370,4295,4295,4295,4295,32
20240502,110600,1238897930,4295,4285,4295,4285,139
20240502,110500,1238302180,4285,4290,4290,4285,76
20240502,110400,1237976460,4290,4285,4290,4285,74
20240502,110300,1237659315,4290,4285,4290,4285,127
20240502,110200,1237115110,4285,4285,4285,4285,0
20240502,110100,1237115110,4285,4290,4290,4285,286
20240502,110000,1235888490,4300,4295,4300,4290,168
20240502,105900,1235167195,4295,4295,4295,4295,0
20240502,105800,1235167195,4295,4295,4295,4295,0
20240502,105700,1235167195,4295,4300,4300,4295,196
20240502,105600,1234324640,4305,4305,4305,4305,2
20240502,105500,1234316030,4305,4305,4305,4305,560
20240502,105400,1231905230,4320,4305,4320,4300,4197
20240502,105300,1213855200,4305,4310,4310,4305,2615
20240502,105200,1202590185,4315,4300,4335,4300,16998
20240502,105100,1129322745,4300,4285,4300,4285,6129
20240502,105000,1103048185,4290,4285,4290,4285,3201
20240502,104900,1089331845,4290,4290,4290,4290,1
20240502,104800,1089327555,4285,4285,4290,4280,1175
20240502,104700,1084293240,4290,4285,4290,4285,25
20240502,104600,1084186105,4285,4290,4290,4285,2
20240502,104500,1084177530,4290,4280,4295,4280,9216
20240502,104400,1044647365,4285,4285,4285,4280,127
20240502,104300,1044103795,4285,4285,4285,4285,11
20240502,104200,1044056660,4285,4280,4285,4280,331
20240502,104100,1042639970,4285,4275,4285,4275,2553
20240502,104000,1031713270,4275,4275,4275,4275,3
20240502,103900,1031700445,4270,4265,4270,4265,334
20240502,103800,1030275210,4265,4265,4265,4265,0
20240502,103700,1030275210,4265,4265,4265,4265,18
20240502,103600,1030198440,4265,4260,4265,4255,276
20240502,103500,1029023030,4260,4250,4260,4245,2690
20240502,103400,1017581990,4255,4260,4260,4250,12379
20240502,103300,964936035,4260,4260,4270,4260,12801
20240502,103200,910398575,4265,4275,4275,4265,19073
20240502,103100,828940320,4280,4280,4280,4280,1163
20240502,103000,823962680,4285,4280,4285,4275,127
20240502,102900,823419190,4280,4280,4280,4280,100
20240502,102800,822991190,4280,4280,4280,4280,396
20240502,102700,821296310,4280,4280,4280,4280,1272
20240502,102600,815852150,4280,4280,4280,4275,2460
20240502,102500,805323675,4285,4285,4285,4285,304
20240502,102400,804021035,4285,4280,4285,4280,1144
20240502,102300,799119620,4285,4285,4285,4280,38
20240502,102200,798956890,4280,4290,4290,4280,42
20240502,102100,798777115,4285,4280,4285,4280,8467
20240502,102000,762535745,4290,4285,4290,4285,4597
20240502,101900,742832145,4295,4285,4295,4285,233
20240502,101800,741833560,4285,4310,4310,4285,28716
20240502,101700,618443770,4315,4310,4315,4310,621
20240502,101600,615766755,4305,4310,4310,4305,6528
20240502,101500,587659575,4315,4310,4315,4310,227
20240502,101400,586681195,4310,4310,4310,4310,0
20240502,101300,586681195,4310,4310,4310,4305,6842
20240502,101200,557207805,4315,4315,4315,4315,808
20240502,101100,553721285,4315,4325,4325,4310,11500
20240502,101000,504115220,4320,4320,4325,4320,474
20240502,100900,502066040,4325,4320,4325,4315,1526
20240502,100800,495475540,4320,4320,4320,4320,487
20240502,100700,493371700,4320,4320,4320,4320,0
20240502,100600,493371700,4320,4330,4330,4320,7803
20240502,100500,459635335,4340,4340,4340,4340,0
20240502,100400,459635335,4340,4330,4340,4330,12
20240502,100300,459583365,4335,4330,4335,4330,128
20240502,100200,459029110,4340,4340,4340,4340,0
20240502,100100,459029110,4340,4335,4340,4335,185
20240502,100000,458226670,4335,4325,4370,4325,7000
20240502,095900,427807530,4325,4330,4330,4325,5354
20240502,095800,404637030,4335,4335,4335,4335,1012
20240502,095700,400250010,4340,4335,4340,4335,251
20240502,095600,399161915,4340,4335,4340,4330,2253
20240502,095500,389396440,4340,4345,4345,4340,5
20240502,095400,389374720,4340,4340,4340,4335,1133
20240502,095300,384458030,4340,4345,4345,4340,2321
20240502,095200,374373810,4360,4345,4365,4345,61
20240502,095100,374108390,4340,4350,4350,4340,125
20240502,095000,373565610,4365,4340,4365,4340,1432
20240502,094900,367348130,4335,4340,4340,4335,401
20240502,094800,365609790,4340,4340,4340,4340,12
20240502,094700,365557710,4330,4350,4350,4330,8731
20240502,094600,327665535,4365,4365,4365,4365,10
20240502,094500,327621885,4355,4355,4355,4355,10
20240502,094400,327578335,4370,4345,4370,4345,2051
20240502,094300,318633355,4345,4345,4345,4345,216
20240502,094200,317694835,4360,4335,4360,4335,1718
20240502,094100,310221920,4335,4330,4335,4330,1341
20240502,094000,304410390,4330,4330,4330,4330,0
20240502,093900,304410390,4330,4330,4330,4330,223
20240502,093800,303444800,4330,4335,4335,4330,32
20240502,093700,303306185,4330,4330,4330,4330,214
20240502,093600,302379565,4330,4325,4330,4325,838
20240502,093500,298755210,4320,4320,4320,4320,701
20240502,093400,295726890,4320,4330,4330,4320,6584
20240502,093300,267268330,4345,4355,4355,4340,64
20240502,093200,266990320,4335,4325,4335,4325,656
20240502,093100,264148505,4325,4325,4325,4325,539
20240502,093000,261817330,4320,4325,4325,4320,22
20240502,092900,261722265,4325,4325,4325,4325,0
20240502,092800,261722265,4325,4320,4325,4320,1101
20240502,092700,256965940,4325,4320,4325,4320,162
20240502,092600,256266065,4320,4320,4320,4320,1
20240502,092500,256261745,4320,4320,4320,4315,152
20240502,092400,255605110,4320,4320,4320,4320,0
20240502,092300,255605110,4320,4320,4320,4315,46
20240502,092200,255406610,4315,4315,4315,4315,193
20240502,092100,254573815,4315,4315,4315,4315,5
20240502,092000,254552240,4315,4315,4315,4305,4724
20240502,091900,234188835,4320,4325,4325,4320,840
20240502,091800,230557530,4325,4320,4325,4320,800
20240502,091700,227099030,4320,4320,4325,4320,2706
20240502,091600,215404080,4325,4325,4325,4320,31
20240502,091500,215270105,4320,4335,4335,4320,7915
20240502,091400,181063305,4340,4340,4340,4335,385
20240502,091300,179393295,4340,4340,4340,4340,0
20240502,091200,179393295,4340,4350,4350,4340,1011
20240502,091100,175005305,4350,4350,4350,4350,2650
20240502,091000,163477805,4355,4360,4375,4350,4976
20240502,090900,141805620,4360,4375,4375,4360,1548
20240502,090800,135052070,4385,4385,4385,4370,1210
20240502,090700,129762175,4385,4375,4385,4375,1110
20240502,090600,124895785,4375,4375,4390,4375,1878
20240502,090500,116663690,4375,4370,4380,4365,4847
20240502,090400,95464155,4370,4365,4370,4365,174
20240502,090300,94704275,4365,4360,4365,4360,200
20240502,090200,93831775,4345,4350,4350,4345,500
20240502,090100,91658380,4345,4355,4375,4345,5034
20240502,090000,69704425,4355,4345,4355,4340,16043