KissMeData/034220/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191700,6765036900,10380,10380,10380,10380,94626
20240502,191600,6765036900,10380,10380,10380,10380,0
20240502,191500,6765036900,10380,10380,10380,10380,0
20240502,191400,6765036900,10380,10380,10380,10380,0
20240502,191300,6765036900,10380,10380,10380,10380,0
20240502,191200,6765036900,10380,10380,10380,10380,0
20240502,191100,6765036900,10380,10380,10380,10380,0
20240502,191000,6765036900,10380,10380,10380,10380,0
20240502,190900,6765036900,10380,10380,10380,10380,0
20240502,190800,6765036900,10380,10380,10380,10380,0
20240502,190700,6765036900,10380,10380,10380,10380,0
20240502,190600,6765036900,10380,10380,10380,10380,0
20240502,190500,6765036900,10380,10380,10380,10380,0
20240502,190400,6765036900,10380,10380,10380,10380,0
20240502,190300,6765036900,10380,10380,10380,10380,0
20240502,190200,6765036900,10380,10380,10380,10380,0
20240502,190100,6765036900,10380,10380,10380,10380,0
20240502,190000,6765036900,10380,10380,10380,10380,0
20240502,185900,6765036900,10380,10380,10380,10380,0
20240502,185800,6765036900,10380,10380,10380,10380,0
20240502,185700,6765036900,10380,10380,10380,10380,0
20240502,185600,6765036900,10380,10380,10380,10380,0
20240502,185500,6765036900,10380,10380,10380,10380,0
20240502,185400,6765036900,10380,10380,10380,10380,0
20240502,185300,6765036900,10380,10380,10380,10380,0
20240502,185200,6765036900,10380,10380,10380,10380,0
20240502,185100,6765036900,10380,10380,10380,10380,0
20240502,185000,6765036900,10380,10380,10380,10380,0
20240502,184900,6765036900,10380,10380,10380,10380,0
20240502,184800,6765036900,10380,10380,10380,10380,0
20240502,184700,6765036900,10380,10380,10380,10380,94626
20240502,184600,6765036900,10380,10380,10380,10380,0
20240502,184500,6765036900,10380,10380,10380,10380,0
20240502,184400,6765036900,10380,10380,10380,10380,0
20240502,184300,6765036900,10380,10380,10380,10380,0
20240502,184200,6765036900,10380,10380,10380,10380,0
20240502,184100,6765036900,10380,10380,10380,10380,0
20240502,184000,6765036900,10380,10380,10380,10380,0
20240502,183900,6765036900,10380,10380,10380,10380,0
20240502,183800,6765036900,10380,10380,10380,10380,0
20240502,183700,6765036900,10380,10380,10380,10380,0
20240502,183600,6765036900,10380,10380,10380,10380,0
20240502,183500,6765036900,10380,10380,10380,10380,0
20240502,183400,6765036900,10380,10380,10380,10380,0
20240502,183300,6765036900,10380,10380,10380,10380,0
20240502,183200,6765036900,10380,10380,10380,10380,0
20240502,183100,6765036900,10380,10380,10380,10380,0
20240502,183000,6765036900,10380,10380,10380,10380,0
20240502,182900,6765036900,10380,10380,10380,10380,0
20240502,182800,6765036900,10380,10380,10380,10380,0
20240502,182700,6765036900,10380,10380,10380,10380,0
20240502,182600,6765036900,10380,10380,10380,10380,0
20240502,182500,6765036900,10380,10380,10380,10380,0
20240502,182400,6765036900,10380,10380,10380,10380,0
20240502,182300,6765036900,10380,10380,10380,10380,0
20240502,182200,6765036900,10380,10380,10380,10380,0
20240502,182100,6765036900,10380,10380,10380,10380,0
20240502,182000,6765036900,10380,10380,10380,10380,0
20240502,181900,6765036900,10380,10380,10380,10380,0
20240502,181800,6765036900,10380,10380,10380,10380,0
20240502,181700,6765036900,10380,10380,10380,10380,94626
20240502,181600,6765036900,10380,10380,10380,10380,0
20240502,181500,6765036900,10380,10380,10380,10380,0
20240502,181400,6765036900,10380,10380,10380,10380,0
20240502,181300,6765036900,10380,10380,10380,10380,0
20240502,181200,6765036900,10380,10380,10380,10380,0
20240502,181100,6765036900,10380,10380,10380,10380,0
20240502,181000,6765036900,10380,10380,10380,10380,0
20240502,180900,6765036900,10380,10380,10380,10380,0
20240502,180800,6765036900,10380,10380,10380,10380,0
20240502,180700,6765036900,10380,10380,10380,10380,0
20240502,180600,6765036900,10380,10380,10380,10380,0
20240502,180500,6765036900,10380,10380,10380,10380,0
20240502,180400,6765036900,10380,10380,10380,10380,0
20240502,180300,6765036900,10380,10380,10380,10380,0
20240502,180200,6765036900,10380,10380,10380,10380,0
20240502,180100,6765036900,10380,10380,10380,10380,0
20240502,180000,6765036900,10380,10380,10380,10380,0
20240502,175900,6765036900,10380,10380,10380,10380,0
20240502,175800,6765036900,10380,10380,10380,10380,0
20240502,175700,6765036900,10380,10380,10380,10380,0
20240502,175600,6765036900,10380,10380,10380,10380,0
20240502,175500,6765036900,10380,10380,10380,10380,0
20240502,175400,6765036900,10380,10380,10380,10380,0
20240502,175300,6765036900,10380,10380,10380,10380,0
20240502,175200,6765036900,10380,10380,10380,10380,0
20240502,175100,6765036900,10380,10380,10380,10380,0
20240502,175000,6765036900,10380,10380,10380,10380,0
20240502,174900,6765036900,10380,10380,10380,10380,0
20240502,174800,6765036900,10380,10380,10380,10380,0
20240502,174700,6765036900,10380,10380,10380,10380,94626
20240502,174600,6765036900,10380,10380,10380,10380,0
20240502,174500,6765036900,10380,10380,10380,10380,0
20240502,174400,6765036900,10380,10380,10380,10380,0
20240502,174300,6765036900,10380,10380,10380,10380,0
20240502,174200,6765036900,10380,10380,10380,10380,0
20240502,174100,6765036900,10380,10380,10380,10380,0
20240502,174000,6765036900,10380,10380,10380,10380,0
20240502,173900,6765036900,10380,10380,10380,10380,0
20240502,173800,6765036900,10380,10380,10380,10380,0
20240502,173700,6765036900,10380,10380,10380,10380,0
20240502,173600,6765036900,10380,10380,10380,10380,0
20240502,173500,6765036900,10380,10380,10380,10380,0
20240502,173400,6765036900,10380,10380,10380,10380,0
20240502,173300,6765036900,10380,10380,10380,10380,0
20240502,173200,6765036900,10380,10380,10380,10380,0
20240502,173100,6765036900,10380,10380,10380,10380,0
20240502,173000,6765036900,10380,10380,10380,10380,0
20240502,172900,6765036900,10380,10380,10380,10380,0
20240502,172800,6765036900,10380,10380,10380,10380,0
20240502,172700,6765036900,10380,10380,10380,10380,0
20240502,172600,6765036900,10380,10380,10380,10380,0
20240502,172500,6765036900,10380,10380,10380,10380,0
20240502,172400,6765036900,10380,10380,10380,10380,0
20240502,172300,6765036900,10380,10380,10380,10380,0
20240502,172200,6765036900,10380,10380,10380,10380,0
20240502,172100,6765036900,10380,10380,10380,10380,0
20240502,172000,6765036900,10380,10380,10380,10380,0
20240502,171900,6765036900,10380,10380,10380,10380,0
20240502,171800,6765036900,10380,10380,10380,10380,0
20240502,171700,6765036900,10380,10380,10380,10380,94626
20240502,171600,6765036900,10380,10380,10380,10380,0
20240502,171500,6765036900,10380,10380,10380,10380,0
20240502,171400,6765036900,10380,10380,10380,10380,0
20240502,171300,6765036900,10380,10380,10380,10380,0
20240502,171200,6765036900,10380,10380,10380,10380,0
20240502,171100,6765036900,10380,10380,10380,10380,0
20240502,171000,6765036900,10380,10380,10380,10380,0
20240502,170900,6765036900,10380,10380,10380,10380,0
20240502,170800,6765036900,10380,10380,10380,10380,0
20240502,170700,6765036900,10380,10380,10380,10380,0
20240502,170600,6765036900,10380,10380,10380,10380,0
20240502,170500,6765036900,10380,10380,10380,10380,0
20240502,170400,6765036900,10380,10380,10380,10380,0
20240502,170300,6765036900,10380,10380,10380,10380,0
20240502,170200,6765036900,10380,10380,10380,10380,0
20240502,170100,6765036900,10380,10380,10380,10380,0
20240502,170000,6765036900,10380,10380,10380,10380,0
20240502,165900,6765036900,10380,10380,10380,10380,0
20240502,165800,6765036900,10380,10380,10380,10380,0
20240502,165700,6765036900,10380,10380,10380,10380,0
20240502,165600,6765036900,10380,10380,10380,10380,0
20240502,165500,6765036900,10380,10380,10380,10380,0
20240502,165400,6765036900,10380,10380,10380,10380,0
20240502,165300,6765036900,10380,10380,10380,10380,0
20240502,165200,6765036900,10380,10380,10380,10380,0
20240502,165100,6765036900,10380,10380,10380,10380,0
20240502,165000,6765036900,10380,10380,10380,10380,0
20240502,164900,6765036900,10380,10380,10380,10380,0
20240502,164800,6765036900,10380,10380,10380,10380,0
20240502,164700,6765036900,10380,10380,10380,10380,94626
20240502,164600,6765036900,10380,10380,10380,10380,0
20240502,164500,6765036900,10380,10380,10380,10380,0
20240502,164400,6765036900,10380,10380,10380,10380,0
20240502,164300,6765036900,10380,10380,10380,10380,0
20240502,164200,6765036900,10380,10380,10380,10380,0
20240502,164100,6765036900,10380,10380,10380,10380,0
20240502,164000,6765036900,10380,10380,10380,10380,0
20240502,163900,6765036900,10380,10380,10380,10380,0
20240502,163800,6765036900,10380,10380,10380,10380,0
20240502,163700,6765036900,10380,10380,10380,10380,0
20240502,163600,6765036900,10380,10380,10380,10380,0
20240502,163500,6765036900,10380,10380,10380,10380,0
20240502,163400,6765036900,10380,10380,10380,10380,0
20240502,163300,6765036900,10380,10380,10380,10380,0
20240502,163200,6765036900,10380,10380,10380,10380,0
20240502,163100,6765036900,10380,10380,10380,10380,0
20240502,163000,6765036900,10380,10380,10380,10380,0
20240502,162900,6765036900,10380,10380,10380,10380,0
20240502,162800,6765036900,10380,10380,10380,10380,0
20240502,162700,6765036900,10380,10380,10380,10380,0
20240502,162600,6765036900,10380,10380,10380,10380,0
20240502,162500,6765036900,10380,10380,10380,10380,0
20240502,162400,6765036900,10380,10380,10380,10380,0
20240502,162300,6765036900,10380,10380,10380,10380,0
20240502,162200,6765036900,10380,10380,10380,10380,0
20240502,162100,6765036900,10380,10380,10380,10380,0
20240502,162000,6765036900,10380,10380,10380,10380,0
20240502,161900,6765036900,10380,10380,10380,10380,0
20240502,161800,6765036900,10380,10380,10380,10380,0
20240502,161700,6765036900,10380,10380,10380,10380,94626
20240502,161600,6765036900,10380,10380,10380,10380,0
20240502,161500,6765036900,10380,10380,10380,10380,0
20240502,161400,6765036900,10380,10380,10380,10380,0
20240502,161300,6765036900,10380,10380,10380,10380,0
20240502,161200,6765036900,10380,10380,10380,10380,0
20240502,161100,6765036900,10380,10380,10380,10380,0
20240502,161000,6765036900,10380,10380,10380,10380,0
20240502,160900,6765036900,10380,10380,10380,10380,0
20240502,160800,6765036900,10380,10380,10380,10380,0
20240502,160700,6765036900,10380,10380,10380,10380,0
20240502,160600,6765036900,10380,10380,10380,10380,0
20240502,160500,6765036900,10380,10380,10380,10380,0
20240502,160400,6765036900,10380,10380,10380,10380,0
20240502,160300,6765036900,10380,10380,10380,10380,0
20240502,160200,6765036900,10380,10380,10380,10380,0
20240502,160100,6765036900,10380,10380,10380,10380,0
20240502,160000,6765036900,10380,10380,10380,10380,0
20240502,155900,6765036900,10380,10380,10380,10380,0
20240502,155800,6765036900,10380,10380,10380,10380,0
20240502,155700,6765036900,10380,10380,10380,10380,0
20240502,155600,6765036900,10380,10380,10380,10380,0
20240502,155500,6765036900,10380,10380,10380,10380,0
20240502,155400,6765036900,10380,10380,10380,10380,0
20240502,155300,6765036900,10380,10380,10380,10380,0
20240502,155200,6765036900,10380,10380,10380,10380,0
20240502,155100,6765036900,10380,10380,10380,10380,0
20240502,155000,6765036900,10380,10380,10380,10380,0
20240502,154900,6765036900,10380,10380,10380,10380,0
20240502,154800,6765036900,10380,10380,10380,10380,0
20240502,154700,6765036900,10380,10380,10380,10380,94626
20240502,154600,6765036900,10380,10380,10380,10380,0
20240502,154500,6765036900,10380,10380,10380,10380,0
20240502,154400,6765036900,10380,10380,10380,10380,0
20240502,154300,6765036900,10380,10380,10380,10380,0
20240502,154200,6765036900,10380,10380,10380,10380,0
20240502,154100,6765036900,10380,10380,10380,10380,0
20240502,154000,6765036900,10380,10380,10380,10380,0
20240502,153900,6765036900,10380,10380,10380,10380,0
20240502,153800,6765036900,10380,10380,10380,10380,0
20240502,153700,6765036900,10380,10380,10380,10380,0
20240502,153600,6765036900,10380,10380,10380,10380,0
20240502,153500,6765036900,10380,10380,10380,10380,0
20240502,153400,6765036900,10380,10380,10380,10380,0
20240502,153300,6765036900,10380,10380,10380,10380,0
20240502,153200,6765036900,10380,10380,10380,10380,0
20240502,153100,6765036900,10380,10380,10380,10380,0
20240502,153000,6765036900,10380,10380,10380,10380,94626
20240502,152900,5782819020,10430,10430,10430,10430,0
20240502,152800,5782819020,10430,10430,10430,10430,0
20240502,152700,5782819020,10430,10430,10430,10430,0
20240502,152600,5782819020,10430,10430,10430,10430,0
20240502,152500,5782819020,10430,10430,10430,10430,0
20240502,152400,5782819020,10430,10430,10430,10430,0
20240502,152300,5782819020,10430,10430,10430,10430,0
20240502,152200,5782819020,10430,10430,10430,10430,0
20240502,152100,5782819020,10430,10430,10430,10430,0
20240502,152000,5782819020,10430,10430,10430,10430,0
20240502,151900,5782819020,10430,10440,10440,10420,853
20240502,151800,5773921440,10440,10440,10440,10430,419
20240502,151700,5769548890,10440,10400,10440,10390,8064
20240502,151600,5685654930,10410,10410,10410,10400,96
20240502,151500,5684655810,10400,10410,10420,10400,1752
20240502,151400,5666416300,10420,10420,10420,10410,1519
20240502,151300,5650601890,10410,10420,10420,10410,244
20240502,151200,5648060200,10420,10420,10430,10410,952
20240502,151100,5638144490,10420,10400,10430,10390,16960
20240502,151000,5461693630,10390,10390,10400,10390,1092
20240502,150900,5450343560,10400,10400,10400,10390,873
20240502,150800,5441269630,10400,10410,10410,10390,1115
20240502,150700,5429680190,10400,10410,10410,10400,7387
20240502,150600,5352853740,10400,10410,10410,10400,2923
20240502,150500,5322451720,10410,10410,10410,10400,3265
20240502,150400,5288479660,10410,10410,10410,10400,1376
20240502,150300,5274164850,10420,10410,10420,10410,3035
20240502,150200,5242569540,10410,10410,10420,10410,315
20240502,150100,5239288960,10420,10420,10420,10410,4691
20240502,150000,5190428670,10420,10420,10420,10410,870
20240502,145900,5181371660,10420,10420,10420,10410,3005
20240502,145800,5150087120,10410,10420,10420,10410,195
20240502,145700,5148056340,10420,10420,10420,10410,463
20240502,145600,5143233010,10420,10420,10430,10420,396
20240502,145500,5139106170,10430,10420,10430,10420,2877
20240502,145400,5109126120,10420,10430,10430,10420,813
20240502,145300,5100654230,10430,10420,10430,10420,1237
20240502,145200,5087763640,10430,10420,10430,10420,1170
20240502,145100,5075565030,10420,10430,10430,10420,1055
20240502,145000,5064571610,10430,10420,10430,10420,178
20240502,144900,5062715810,10430,10430,10430,10420,202
20240502,144800,5060610670,10430,10430,10430,10420,33
20240502,144700,5060266490,10430,10440,10440,10430,1122
20240502,144600,5048563740,10430,10440,10440,10430,173
20240502,144500,5046759300,10430,10430,10440,10430,4577
20240502,144400,4999021020,10430,10430,10440,10430,48
20240502,144300,4998520090,10440,10430,10440,10430,319
20240502,144200,4995192310,10440,10440,10440,10430,206
20240502,144100,4993043530,10440,10430,10440,10430,522
20240502,144000,4987599010,10430,10430,10430,10420,1208
20240502,143900,4975009800,10420,10420,10430,10410,4798
20240502,143800,4925008650,10420,10430,10430,10420,1999
20240502,143700,4904165830,10430,10440,10440,10430,30
20240502,143600,4903852810,10440,10430,10440,10430,46
20240502,143500,4903372990,10440,10430,10440,10430,61
20240502,143400,4902736740,10430,10430,10440,10430,3348
20240502,143300,4867805810,10440,10440,10440,10430,153
20240502,143200,4866208830,10440,10430,10450,10430,506
20240502,143100,4860926380,10430,10410,10440,10400,14306
20240502,143000,4711973550,10410,10410,10410,10400,423
20240502,142900,4707570150,10410,10410,10420,10400,1096
20240502,142800,4696160550,10410,10410,10420,10410,3520
20240502,142700,4659516780,10420,10410,10420,10410,156
20240502,142600,4657891640,10410,10410,10420,10410,196
20240502,142500,4655850780,10410,10440,10440,10410,4417
20240502,142400,4609815270,10440,10450,10450,10430,3801
20240502,142300,4570139570,10440,10440,10450,10440,829
20240502,142200,4561482770,10450,10440,10450,10440,330
20240502,142100,4558035000,10450,10440,10450,10440,1317
20240502,142000,4544285130,10450,10440,10450,10440,168
20240502,141900,4542529570,10450,10450,10450,10440,339
20240502,141800,4538987300,10450,10450,10450,10440,178
20240502,141700,4537127820,10440,10440,10450,10440,429
20240502,141600,4532647770,10440,10440,10450,10440,435
20240502,141500,4528105600,10440,10440,10450,10440,4071
20240502,141400,4485603660,10430,10430,10440,10430,225
20240502,141300,4483256350,10440,10430,10440,10430,1115
20240502,141200,4471626570,10440,10440,10440,10430,88
20240502,141100,4470708280,10440,10440,10450,10440,156
20240502,141000,4469079030,10440,10450,10450,10440,6342
20240502,140900,4402862700,10450,10450,10450,10440,128
20240502,140800,4401525700,10450,10450,10460,10440,3480
20240502,140700,4365159390,10460,10460,10460,10450,460
20240502,140600,4360351160,10460,10440,10460,10440,4013
20240502,140500,4318416090,10450,10450,10450,10440,786
20240502,140400,4310202670,10450,10440,10450,10440,201
20240502,140300,4308103050,10450,10450,10450,10440,94
20240502,140200,4307120880,10450,10450,10450,10440,671
20240502,140100,4300114980,10450,10450,10450,10440,1329
20240502,140000,4286227520,10450,10450,10450,10440,2853
20240502,135900,4256413920,10450,10450,10460,10450,1122
20240502,135800,4244688640,10450,10440,10450,10440,2021
20240502,135700,4223572840,10440,10440,10440,10420,2000
20240502,135600,4202693800,10440,10410,10440,10400,23224
20240502,135500,3960891930,10400,10400,10410,10400,28
20240502,135400,3960600710,10410,10410,10410,10400,1043
20240502,135300,3949753030,10400,10410,10410,10400,129
20240502,135200,3948411170,10410,10410,10410,10400,717
20240502,135100,3940951160,10400,10410,10410,10400,58
20240502,135000,3940347450,10410,10410,10410,10400,2784
20240502,134900,3911390720,10410,10410,10410,10400,61
20240502,134800,3910756270,10410,10410,10410,10400,131
20240502,134700,3909392750,10400,10400,10410,10400,1771
20240502,134600,3890973010,10400,10400,10410,10400,635
20240502,134500,3884368480,10400,10410,10410,10400,1024
20240502,134400,3873718860,10410,10410,10410,10410,111
20240502,134300,3872563350,10410,10410,10410,10400,6310
20240502,134200,3806887890,10410,10410,10410,10400,570
20240502,134100,3800955020,10400,10410,10410,10400,154
20240502,134000,3799352790,10410,10410,10410,10400,272
20240502,133900,3796522840,10410,10410,10410,10400,1075
20240502,133800,3785342350,10410,10410,10410,10400,950
20240502,133700,3775460260,10400,10410,10410,10400,107
20240502,133600,3774347420,10400,10400,10410,10400,1892
20240502,133500,3754665590,10410,10410,10410,10400,33
20240502,133400,3754322240,10410,10400,10410,10400,2166
20240502,133300,3731794640,10410,10410,10410,10400,298
20240502,133200,3728694460,10410,10410,10410,10400,1574
20240502,133100,3712323730,10400,10400,10410,10400,501
20240502,133000,3707113230,10400,10400,10410,10400,1276
20240502,132900,3693842030,10400,10410,10410,10400,584
20240502,132800,3687767320,10410,10400,10410,10400,1025
20240502,132700,3677107290,10400,10410,10410,10400,641
20240502,132600,3670440800,10400,10420,10420,10400,140
20240502,132500,3668983540,10420,10410,10420,10410,2144
20240502,132400,3646663750,10410,10420,10420,10410,45
20240502,132300,3646195030,10420,10420,10420,10410,1153
20240502,132200,3634192270,10410,10420,10420,10410,276
20240502,132100,3631317560,10420,10420,10420,10410,43
20240502,132000,3630869860,10410,10420,10420,10410,149
20240502,131900,3629318710,10420,10420,10420,10410,283
20240502,131800,3626372630,10410,10420,10420,10410,1007
20240502,131700,3615889710,10420,10410,10420,10410,3417
20240502,131600,3580318430,10420,10410,10420,10410,119
20240502,131500,3579079050,10420,10420,10420,10420,52
20240502,131400,3578537210,10420,10420,10420,10410,190
20240502,131300,3576559090,10420,10420,10420,10410,134
20240502,131200,3575163050,10410,10420,10420,10410,1507
20240502,131100,3559473120,10410,10410,10420,10410,1150
20240502,131000,3547491600,10420,10420,10420,10410,722
20240502,130900,3539974520,10420,10410,10420,10410,1328
20240502,130800,3526149970,10410,10420,10420,10410,291
20240502,130700,3523119510,10420,10420,10420,10410,129
20240502,130600,3521776060,10420,10420,10420,10410,142
20240502,130500,3520296760,10420,10410,10420,10410,164
20240502,130400,3518589390,10420,10420,10420,10420,271
20240502,130300,3515765570,10420,10410,10420,10410,1156
20240502,130200,3503731020,10410,10420,10420,10410,237
20240502,130100,3501262840,10420,10410,10420,10410,139
20240502,130000,3499814470,10420,10420,10420,10410,24
20240502,125900,3499564400,10420,10420,10430,10410,351
20240502,125800,3495907010,10440,10440,10440,10430,2124
20240502,125700,3473751550,10440,10440,10440,10430,167
20240502,125600,3472008190,10440,10430,10440,10430,163
20240502,125500,3470306630,10440,10430,10440,10430,500
20240502,125400,3465087880,10430,10430,10440,10430,26
20240502,125300,3464816640,10430,10430,10440,10430,1279
20240502,125200,3451474810,10440,10430,10440,10430,1278
20240502,125100,3438145100,10430,10440,10440,10430,1099
20240502,125000,3426682380,10440,10440,10440,10430,529
20240502,124900,3421159720,10440,10440,10440,10430,19
20240502,124800,3420961530,10430,10430,10440,10430,259
20240502,124700,3418259990,10430,10440,10440,10430,59
20240502,124600,3417644060,10430,10430,10440,10430,1456
20240502,124500,3402447750,10430,10430,10430,10420,3103
20240502,124400,3370112290,10420,10430,10430,10420,1683
20240502,124300,3352567410,10430,10420,10430,10420,228
20240502,124200,3350191370,10430,10420,10430,10420,1168
20240502,124100,3338019490,10430,10430,10430,10420,92
20240502,124000,3337060520,10430,10430,10430,10430,254
20240502,123900,3334411300,10420,10420,10420,10400,511
20240502,123800,3329093740,10420,10430,10430,10410,4913
20240502,123700,3277931110,10420,10430,10430,10420,439
20240502,123600,3273356320,10430,10430,10430,10420,178
20240502,123500,3271500590,10430,10430,10430,10420,821
20240502,123400,3262943630,10430,10430,10430,10420,1799
20240502,123300,3244180640,10440,10430,10440,10430,94
20240502,123200,3243200000,10430,10450,10450,10430,901
20240502,123100,3233794930,10450,10450,10450,10440,768
20240502,123000,3225776350,10440,10450,10450,10440,116
20240502,122900,3224564260,10450,10440,10450,10440,118
20240502,122800,3223331430,10440,10440,10450,10440,190
20240502,122700,3221347820,10440,10450,10450,10440,155
20240502,122600,3219729580,10450,10440,10450,10430,896
20240502,122500,3210374940,10440,10440,10440,10440,150
20240502,122400,3208808940,10450,10440,10450,10430,691
20240502,122300,3201595450,10450,10440,10450,10430,327
20240502,122200,3198183220,10440,10450,10450,10440,315
20240502,122100,3194894450,10450,10450,10450,10430,1717
20240502,122000,3176976190,10450,10440,10450,10430,1385
20240502,121900,3162517910,10440,10430,10440,10420,1956
20240502,121800,3142114860,10430,10430,10430,10430,264
20240502,121700,3139361340,10430,10430,10430,10420,355
20240502,121600,3135659920,10430,10430,10430,10420,532
20240502,121500,3130112160,10430,10430,10430,10430,113
20240502,121400,3128933570,10420,10430,10430,10420,111
20240502,121300,3127775850,10420,10420,10430,10420,1551
20240502,121200,3111600940,10430,10430,10430,10420,133
20240502,121100,3110213760,10430,10430,10430,10420,168
20240502,121000,3108462550,10430,10430,10430,10420,625
20240502,120900,3101948680,10430,10420,10430,10420,445
20240502,120800,3097309680,10430,10430,10430,10420,1764
20240502,120700,3078926480,10430,10430,10430,10420,332
20240502,120600,3075464530,10420,10430,10430,10420,190
20240502,120500,3073483420,10430,10430,10430,10420,247
20240502,120400,3070908350,10430,10430,10430,10420,12
20240502,120300,3070783220,10420,10430,10430,10420,267
20240502,120200,3068000010,10430,10420,10430,10420,294
20240502,120100,3064935030,10430,10430,10430,10420,116
20240502,120000,3063725160,10430,10430,10430,10420,147
20240502,115900,3062192540,10430,10430,10440,10420,1498
20240502,115800,3046572840,10430,10430,10430,10420,203
20240502,115700,3044456680,10430,10430,10430,10420,317
20240502,115600,3041152460,10430,10440,10440,10420,329
20240502,115500,3037721560,10420,10440,10440,10420,74
20240502,115400,3036949840,10430,10430,10430,10430,174
20240502,115300,3035135020,10430,10430,10440,10420,628
20240502,115200,3028587880,10420,10440,10440,10420,685
20240502,115100,3021443900,10440,10430,10440,10430,61
20240502,115000,3020807160,10430,10430,10440,10430,326
20240502,114900,3017406720,10420,10430,10430,10420,311
20240502,114800,3014163590,10430,10430,10440,10430,70
20240502,114700,3013433330,10440,10430,10440,10420,689
20240502,114600,3006247160,10430,10440,10440,10430,640
20240502,114500,2999571930,10440,10440,10440,10430,315
20240502,114400,2996286090,10440,10440,10440,10430,1000
20240502,114300,2985855760,10440,10440,10440,10430,166
20240502,114200,2984122730,10440,10430,10440,10420,381
20240502,114100,2980149000,10420,10420,10420,10420,406
20240502,114000,2975918480,10410,10420,10420,10410,124
20240502,113900,2974627220,10420,10440,10440,10420,82
20240502,113800,2973772760,10420,10420,10440,10410,523
20240502,113700,2968322530,10420,10410,10440,10410,573
20240502,113600,2962355590,10410,10400,10430,10390,5702
20240502,113500,2902903630,10410,10410,10430,10410,3043
20240502,113400,2871188780,10410,10400,10410,10400,257
20240502,113300,2868514070,10410,10400,10410,10400,70
20240502,113200,2867785780,10400,10410,10410,10400,2767
20240502,113100,2839008880,10410,10410,10420,10400,820
20240502,113000,2830472540,10410,10420,10420,10410,342
20240502,112900,2826912280,10410,10410,10410,10400,308
20240502,112800,2823706710,10400,10420,10420,10400,882
20240502,112700,2814524990,10420,10420,10430,10410,67
20240502,112600,2813827110,10420,10420,10420,10410,716
20240502,112500,2806366460,10430,10430,10430,10420,198
20240502,112400,2804303210,10430,10430,10440,10430,1618
20240502,112300,2787426450,10430,10430,10430,10430,336
20240502,112200,2783921970,10430,10420,10430,10420,259
20240502,112100,2781222790,10430,10440,10440,10430,678
20240502,112000,2774149770,10440,10450,10450,10440,1152
20240502,111900,2762120690,10450,10450,10450,10450,184
20240502,111800,2760197890,10440,10450,10450,10440,1172
20240502,111700,2747951110,10450,10440,10450,10440,321
20240502,111600,2744599200,10430,10440,10440,10430,417
20240502,111500,2740247620,10430,10440,10440,10430,498
20240502,111400,2735049160,10440,10430,10440,10430,198
20240502,111300,2732982300,10440,10440,10440,10430,189
20240502,111200,2731010560,10440,10430,10440,10420,618
20240502,111100,2724564770,10430,10430,10430,10420,70
20240502,111000,2723835290,10430,10420,10430,10420,1507
20240502,110900,2708131350,10420,10410,10420,10410,825
20240502,110800,2699542340,10400,10410,10410,10400,121
20240502,110700,2698283320,10410,10400,10410,10400,5430
20240502,110600,2641811260,10400,10400,10400,10390,766
20240502,110500,2633844870,10390,10400,10400,10390,2175
20240502,110400,2611225630,10390,10390,10400,10390,537
20240502,110300,2605645900,10400,10390,10400,10390,815
20240502,110200,2597176010,10400,10380,10400,10380,7404
20240502,110100,2520187210,10390,10380,10390,10380,676
20240502,110000,2513169180,10390,10390,10390,10380,170
20240502,105900,2511403070,10390,10390,10390,10380,282
20240502,105800,2508473110,10390,10390,10390,10380,280
20240502,105700,2505566180,10390,10390,10400,10380,360
20240502,105600,2501826090,10400,10380,10400,10370,1160
20240502,105500,2489776770,10380,10380,10390,10370,2232
20240502,105400,2466609020,10380,10380,10390,10380,778
20240502,105300,2458532660,10390,10400,10410,10380,21456
20240502,105200,2235411210,10410,10410,10420,10410,5604
20240502,105100,2177072620,10410,10410,10420,10410,3068
20240502,105000,2145131690,10410,10420,10420,10410,784
20240502,104900,2136963960,10420,10430,10430,10420,848
20240502,104800,2128127710,10420,10430,10430,10420,331
20240502,104700,2124678470,10430,10430,10430,10410,1497
20240502,104600,2109080300,10420,10440,10440,10420,4853
20240502,104500,2058482410,10440,10440,10450,10430,3368
20240502,104400,2023325500,10450,10440,10450,10440,411
20240502,104300,2019032230,10450,10450,10450,10440,452
20240502,104200,2014310040,10450,10450,10450,10440,1677
20240502,104100,1996800130,10450,10450,10450,10440,490
20240502,104000,1991684150,10450,10440,10450,10440,307
20240502,103900,1988476690,10450,10460,10460,10440,275
20240502,103800,1985603720,10460,10460,10460,10450,3048
20240502,103700,1953748920,10460,10450,10460,10450,323
20240502,103600,1950370940,10460,10450,10460,10450,266
20240502,103500,1947589400,10460,10450,10460,10450,95
20240502,103400,1946596520,10450,10460,10470,10450,2884
20240502,103300,1916429880,10470,10470,10470,10460,1555
20240502,103200,1900150620,10480,10490,10490,10470,960
20240502,103100,1890091380,10490,10490,10490,10480,59
20240502,103000,1889472570,10480,10480,10480,10480,60
20240502,102900,1888843770,10490,10490,10490,10480,494
20240502,102800,1883662010,10490,10470,10490,10470,849
20240502,102700,1874764370,10480,10470,10480,10470,323
20240502,102600,1871381850,10470,10470,10470,10460,306
20240502,102500,1868179160,10470,10460,10480,10460,349
20240502,102400,1864524530,10480,10460,10490,10460,433
20240502,102300,1859990390,10460,10470,10470,10450,1427
20240502,102200,1845065410,10460,10470,10470,10450,5855
20240502,102100,1783856460,10460,10470,10470,10460,166
20240502,102000,1782119490,10470,10470,10470,10470,84
20240502,101900,1781240010,10460,10450,10460,10450,1360
20240502,101800,1767021780,10460,10460,10460,10450,589
20240502,101700,1760861460,10470,10450,10480,10450,1002
20240502,101600,1750385870,10450,10440,10460,10440,636
20240502,101500,1743740640,10440,10450,10460,10440,2463
20240502,101400,1718002950,10450,10470,10470,10450,1776
20240502,101300,1699424840,10470,10480,10480,10470,629
20240502,101200,1692836710,10480,10470,10480,10470,890
20240502,101100,1683509530,10480,10470,10480,10470,966
20240502,101000,1673390050,10470,10480,10480,10470,1362
20240502,100900,1659126460,10490,10480,10490,10480,199
20240502,100800,1657040750,10480,10470,10480,10470,935
20240502,100700,1647247690,10480,10480,10490,10480,1972
20240502,100600,1626580860,10490,10530,10530,10480,20982
20240502,100500,1406357300,10530,10510,10530,10510,1198
20240502,100400,1393754360,10520,10520,10530,10510,995
20240502,100300,1383286640,10520,10520,10520,10520,39
20240502,100200,1382876360,10510,10510,10520,10510,1205
20240502,100100,1370207990,10510,10500,10510,10490,579
20240502,100000,1364128160,10500,10500,10500,10490,715
20240502,095900,1356621120,10500,10500,10500,10490,1043
20240502,095800,1345672730,10500,10520,10520,10500,4701
20240502,095700,1296268810,10530,10530,10530,10510,1271
20240502,095600,1282893180,10530,10520,10530,10510,461
20240502,095500,1278043450,10510,10500,10520,10500,1602
20240502,095400,1261216010,10500,10500,10500,10490,891
20240502,095300,1251861130,10500,10500,10500,10490,2256
20240502,095200,1228173170,10500,10500,10500,10490,3174
20240502,095100,1194846970,10500,10480,10500,10480,2111
20240502,095000,1172702710,10490,10480,10490,10480,1658
20240502,094900,1155313550,10490,10480,10490,10470,232
20240502,094800,1152882950,10480,10490,10490,10470,562
20240502,094700,1146993000,10490,10480,10490,10480,311
20240502,094600,1143733120,10490,10490,10490,10480,921
20240502,094500,1134072030,10480,10490,10490,10480,1103
20240502,094400,1122510140,10490,10490,10490,10480,563
20240502,094300,1116605350,10490,10490,10490,10470,2835
20240502,094200,1086901090,10490,10490,10490,10480,189
20240502,094100,1084919490,10480,10490,10490,10480,600
20240502,094000,1078630980,10490,10480,10490,10470,986
20240502,093900,1068297040,10480,10480,10480,10470,1368
20240502,093800,1053970410,10480,10470,10480,10470,2615
20240502,093700,1026587070,10460,10470,10470,10460,1028
20240502,093600,1015829060,10470,10470,10470,10460,719
20240502,093500,1008305630,10470,10450,10470,10450,1447
20240502,093400,993172270,10450,10470,10470,10450,1159
20240502,093300,981049490,10470,10460,10470,10460,449
20240502,093200,976352770,10460,10460,10470,10460,871
20240502,093100,967240520,10460,10470,10470,10450,358
20240502,093000,963495950,10470,10450,10470,10440,5782
20240502,092900,903066480,10440,10430,10440,10430,3839
20240502,092800,862987870,10440,10440,10440,10430,1057
20240502,092700,851957120,10440,10440,10450,10440,1271
20240502,092600,838687290,10440,10440,10450,10430,4683
20240502,092500,789808670,10450,10460,10460,10440,6555
20240502,092400,721315810,10450,10470,10480,10450,5830
20240502,092300,660321250,10480,10480,10480,10470,1860
20240502,092200,640834110,10480,10490,10490,10480,856
20240502,092100,631860710,10480,10480,10490,10480,809
20240502,092000,623380710,10480,10490,10500,10480,1430
20240502,091900,608380750,10490,10510,10510,10490,789
20240502,091800,600098220,10510,10490,10510,10490,1574
20240502,091700,583579990,10490,10510,10510,10490,2789
20240502,091600,554295070,10510,10510,10520,10500,899
20240502,091500,544848380,10510,10500,10520,10500,396
20240502,091400,540686750,10500,10520,10520,10500,3471
20240502,091300,504214920,10520,10520,10530,10510,1464
20240502,091200,488811790,10520,10540,10550,10510,598
20240502,091100,482520260,10520,10510,10520,10510,1741
20240502,091000,464208670,10520,10550,10560,10510,3498
20240502,090900,427334980,10550,10550,10570,10550,1357
20240502,090800,413010460,10550,10530,10550,10530,1762
20240502,090700,394440950,10540,10500,10540,10500,2443
20240502,090600,368721280,10510,10490,10510,10480,697
20240502,090500,361407840,10490,10480,10490,10480,988
20240502,090400,351048400,10480,10490,10490,10470,2655
20240502,090300,323229450,10480,10480,10490,10460,3863
20240502,090200,282782060,10470,10480,10490,10470,3353
20240502,090100,247656580,10490,10490,10510,10480,2741
20240502,090000,218909430,10490,10510,10510,10470,19427