KissMeData/060230/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,194000,379432635,2200,2200,2200,2200,3690
20240502,193900,379432635,2200,2200,2200,2200,0
20240502,193800,379432635,2200,2200,2200,2200,0
20240502,193700,379432635,2200,2200,2200,2200,0
20240502,193600,379432635,2200,2200,2200,2200,0
20240502,193500,379432635,2200,2200,2200,2200,0
20240502,193400,379432635,2200,2200,2200,2200,0
20240502,193300,379432635,2200,2200,2200,2200,0
20240502,193200,379432635,2200,2200,2200,2200,0
20240502,193100,379432635,2200,2200,2200,2200,0
20240502,193000,379432635,2200,2200,2200,2200,0
20240502,192900,379432635,2200,2200,2200,2200,0
20240502,192800,379432635,2200,2200,2200,2200,0
20240502,192700,379432635,2200,2200,2200,2200,0
20240502,192600,379432635,2200,2200,2200,2200,0
20240502,192500,379432635,2200,2200,2200,2200,0
20240502,192400,379432635,2200,2200,2200,2200,0
20240502,192300,379432635,2200,2200,2200,2200,0
20240502,192200,379432635,2200,2200,2200,2200,0
20240502,192100,379432635,2200,2200,2200,2200,0
20240502,192000,379432635,2200,2200,2200,2200,0
20240502,191900,379432635,2200,2200,2200,2200,0
20240502,191800,379432635,2200,2200,2200,2200,0
20240502,191700,379432635,2200,2200,2200,2200,0
20240502,191600,379432635,2200,2200,2200,2200,0
20240502,191500,379432635,2200,2200,2200,2200,0
20240502,191400,379432635,2200,2200,2200,2200,0
20240502,191300,379432635,2200,2200,2200,2200,0
20240502,191200,379432635,2200,2200,2200,2200,0
20240502,191100,379432635,2200,2200,2200,2200,0
20240502,191000,379432635,2200,2200,2200,2200,3690
20240502,190900,379432635,2200,2200,2200,2200,0
20240502,190800,379432635,2200,2200,2200,2200,0
20240502,190700,379432635,2200,2200,2200,2200,0
20240502,190600,379432635,2200,2200,2200,2200,0
20240502,190500,379432635,2200,2200,2200,2200,0
20240502,190400,379432635,2200,2200,2200,2200,0
20240502,190300,379432635,2200,2200,2200,2200,0
20240502,190200,379432635,2200,2200,2200,2200,0
20240502,190100,379432635,2200,2200,2200,2200,0
20240502,190000,379432635,2200,2200,2200,2200,0
20240502,185900,379432635,2200,2200,2200,2200,0
20240502,185800,379432635,2200,2200,2200,2200,0
20240502,185700,379432635,2200,2200,2200,2200,0
20240502,185600,379432635,2200,2200,2200,2200,0
20240502,185500,379432635,2200,2200,2200,2200,0
20240502,185400,379432635,2200,2200,2200,2200,0
20240502,185300,379432635,2200,2200,2200,2200,0
20240502,185200,379432635,2200,2200,2200,2200,0
20240502,185100,379432635,2200,2200,2200,2200,0
20240502,185000,379432635,2200,2200,2200,2200,0
20240502,184900,379432635,2200,2200,2200,2200,0
20240502,184800,379432635,2200,2200,2200,2200,0
20240502,184700,379432635,2200,2200,2200,2200,0
20240502,184600,379432635,2200,2200,2200,2200,0
20240502,184500,379432635,2200,2200,2200,2200,0
20240502,184400,379432635,2200,2200,2200,2200,0
20240502,184300,379432635,2200,2200,2200,2200,0
20240502,184200,379432635,2200,2200,2200,2200,0
20240502,184100,379432635,2200,2200,2200,2200,0
20240502,184000,379432635,2200,2200,2200,2200,3690
20240502,183900,379432635,2200,2200,2200,2200,0
20240502,183800,379432635,2200,2200,2200,2200,0
20240502,183700,379432635,2200,2200,2200,2200,0
20240502,183600,379432635,2200,2200,2200,2200,0
20240502,183500,379432635,2200,2200,2200,2200,0
20240502,183400,379432635,2200,2200,2200,2200,0
20240502,183300,379432635,2200,2200,2200,2200,0
20240502,183200,379432635,2200,2200,2200,2200,0
20240502,183100,379432635,2200,2200,2200,2200,0
20240502,183000,379432635,2200,2200,2200,2200,0
20240502,182900,379432635,2200,2200,2200,2200,0
20240502,182800,379432635,2200,2200,2200,2200,0
20240502,182700,379432635,2200,2200,2200,2200,0
20240502,182600,379432635,2200,2200,2200,2200,0
20240502,182500,379432635,2200,2200,2200,2200,0
20240502,182400,379432635,2200,2200,2200,2200,0
20240502,182300,379432635,2200,2200,2200,2200,0
20240502,182200,379432635,2200,2200,2200,2200,0
20240502,182100,379432635,2200,2200,2200,2200,0
20240502,182000,379432635,2200,2200,2200,2200,0
20240502,181900,379432635,2200,2200,2200,2200,0
20240502,181800,379432635,2200,2200,2200,2200,0
20240502,181700,379432635,2200,2200,2200,2200,0
20240502,181600,379432635,2200,2200,2200,2200,0
20240502,181500,379432635,2200,2200,2200,2200,0
20240502,181400,379432635,2200,2200,2200,2200,0
20240502,181300,379432635,2200,2200,2200,2200,0
20240502,181200,379432635,2200,2200,2200,2200,0
20240502,181100,379432635,2200,2200,2200,2200,0
20240502,181000,379432635,2200,2200,2200,2200,3690
20240502,180900,379432635,2200,2200,2200,2200,0
20240502,180800,379432635,2200,2200,2200,2200,0
20240502,180700,379432635,2200,2200,2200,2200,0
20240502,180600,379432635,2200,2200,2200,2200,0
20240502,180500,379432635,2200,2200,2200,2200,0
20240502,180400,379432635,2200,2200,2200,2200,0
20240502,180300,379432635,2200,2200,2200,2200,0
20240502,180200,379432635,2200,2200,2200,2200,0
20240502,180100,379432635,2200,2200,2200,2200,0
20240502,180000,379432635,2200,2200,2200,2200,0
20240502,175900,379432635,2200,2200,2200,2200,0
20240502,175800,379432635,2200,2200,2200,2200,0
20240502,175700,379432635,2200,2200,2200,2200,0
20240502,175600,379432635,2200,2200,2200,2200,0
20240502,175500,379432635,2200,2200,2200,2200,0
20240502,175400,379432635,2200,2200,2200,2200,0
20240502,175300,379432635,2200,2200,2200,2200,0
20240502,175200,379432635,2200,2200,2200,2200,0
20240502,175100,379432635,2200,2200,2200,2200,0
20240502,175000,379432635,2200,2200,2200,2200,0
20240502,174900,379432635,2200,2200,2200,2200,0
20240502,174800,379432635,2200,2200,2200,2200,0
20240502,174700,379432635,2200,2200,2200,2200,0
20240502,174600,379432635,2200,2200,2200,2200,0
20240502,174500,379432635,2200,2200,2200,2200,0
20240502,174400,379432635,2200,2200,2200,2200,0
20240502,174300,379432635,2200,2200,2200,2200,0
20240502,174200,379432635,2200,2200,2200,2200,0
20240502,174100,379432635,2200,2200,2200,2200,0
20240502,174000,379432635,2200,2200,2200,2200,3690
20240502,173900,379432635,2200,2200,2200,2200,0
20240502,173800,379432635,2200,2200,2200,2200,0
20240502,173700,379432635,2200,2200,2200,2200,0
20240502,173600,379432635,2200,2200,2200,2200,0
20240502,173500,379432635,2200,2200,2200,2200,0
20240502,173400,379432635,2200,2200,2200,2200,0
20240502,173300,379432635,2200,2200,2200,2200,0
20240502,173200,379432635,2200,2200,2200,2200,0
20240502,173100,379432635,2200,2200,2200,2200,0
20240502,173000,379432635,2200,2200,2200,2200,0
20240502,172900,379432635,2200,2200,2200,2200,0
20240502,172800,379432635,2200,2200,2200,2200,0
20240502,172700,379432635,2200,2200,2200,2200,0
20240502,172600,379432635,2200,2200,2200,2200,0
20240502,172500,379432635,2200,2200,2200,2200,0
20240502,172400,379432635,2200,2200,2200,2200,0
20240502,172300,379432635,2200,2200,2200,2200,0
20240502,172200,379432635,2200,2200,2200,2200,0
20240502,172100,379432635,2200,2200,2200,2200,0
20240502,172000,379432635,2200,2200,2200,2200,0
20240502,171900,379432635,2200,2200,2200,2200,0
20240502,171800,379432635,2200,2200,2200,2200,0
20240502,171700,379432635,2200,2200,2200,2200,0
20240502,171600,379432635,2200,2200,2200,2200,0
20240502,171500,379432635,2200,2200,2200,2200,0
20240502,171400,379432635,2200,2200,2200,2200,0
20240502,171300,379432635,2200,2200,2200,2200,0
20240502,171200,379432635,2200,2200,2200,2200,0
20240502,171100,379432635,2200,2200,2200,2200,0
20240502,171000,379432635,2200,2200,2200,2200,3690
20240502,170900,379432635,2200,2200,2200,2200,0
20240502,170800,379432635,2200,2200,2200,2200,0
20240502,170700,379432635,2200,2200,2200,2200,0
20240502,170600,379432635,2200,2200,2200,2200,0
20240502,170500,379432635,2200,2200,2200,2200,0
20240502,170400,379432635,2200,2200,2200,2200,0
20240502,170300,379432635,2200,2200,2200,2200,0
20240502,170200,379432635,2200,2200,2200,2200,0
20240502,170100,379432635,2200,2200,2200,2200,0
20240502,170000,379432635,2200,2200,2200,2200,0
20240502,165900,379432635,2200,2200,2200,2200,0
20240502,165800,379432635,2200,2200,2200,2200,0
20240502,165700,379432635,2200,2200,2200,2200,0
20240502,165600,379432635,2200,2200,2200,2200,0
20240502,165500,379432635,2200,2200,2200,2200,0
20240502,165400,379432635,2200,2200,2200,2200,0
20240502,165300,379432635,2200,2200,2200,2200,0
20240502,165200,379432635,2200,2200,2200,2200,0
20240502,165100,379432635,2200,2200,2200,2200,0
20240502,165000,379432635,2200,2200,2200,2200,0
20240502,164900,379432635,2200,2200,2200,2200,0
20240502,164800,379432635,2200,2200,2200,2200,0
20240502,164700,379432635,2200,2200,2200,2200,0
20240502,164600,379432635,2200,2200,2200,2200,0
20240502,164500,379432635,2200,2200,2200,2200,0
20240502,164400,379432635,2200,2200,2200,2200,0
20240502,164300,379432635,2200,2200,2200,2200,0
20240502,164200,379432635,2200,2200,2200,2200,0
20240502,164100,379432635,2200,2200,2200,2200,0
20240502,164000,379432635,2200,2200,2200,2200,3690
20240502,163900,379432635,2200,2200,2200,2200,0
20240502,163800,379432635,2200,2200,2200,2200,0
20240502,163700,379432635,2200,2200,2200,2200,0
20240502,163600,379432635,2200,2200,2200,2200,0
20240502,163500,379432635,2200,2200,2200,2200,0
20240502,163400,379432635,2200,2200,2200,2200,0
20240502,163300,379432635,2200,2200,2200,2200,0
20240502,163200,379432635,2200,2200,2200,2200,0
20240502,163100,379432635,2200,2200,2200,2200,0
20240502,163000,379432635,2200,2200,2200,2200,0
20240502,162900,379432635,2200,2200,2200,2200,0
20240502,162800,379432635,2200,2200,2200,2200,0
20240502,162700,379432635,2200,2200,2200,2200,0
20240502,162600,379432635,2200,2200,2200,2200,0
20240502,162500,379432635,2200,2200,2200,2200,0
20240502,162400,379432635,2200,2200,2200,2200,0
20240502,162300,379432635,2200,2200,2200,2200,0
20240502,162200,379432635,2200,2200,2200,2200,0
20240502,162100,379432635,2200,2200,2200,2200,0
20240502,162000,379432635,2200,2200,2200,2200,0
20240502,161900,379432635,2200,2200,2200,2200,0
20240502,161800,379432635,2200,2200,2200,2200,0
20240502,161700,379432635,2200,2200,2200,2200,0
20240502,161600,379432635,2200,2200,2200,2200,0
20240502,161500,379432635,2200,2200,2200,2200,0
20240502,161400,379432635,2200,2200,2200,2200,0
20240502,161300,379432635,2200,2200,2200,2200,0
20240502,161200,379432635,2200,2200,2200,2200,0
20240502,161100,379432635,2200,2200,2200,2200,0
20240502,161000,379432635,2200,2200,2200,2200,3690
20240502,160900,379432635,2200,2200,2200,2200,0
20240502,160800,379432635,2200,2200,2200,2200,0
20240502,160700,379432635,2200,2200,2200,2200,0
20240502,160600,379432635,2200,2200,2200,2200,0
20240502,160500,379432635,2200,2200,2200,2200,0
20240502,160400,379432635,2200,2200,2200,2200,0
20240502,160300,379432635,2200,2200,2200,2200,0
20240502,160200,379432635,2200,2200,2200,2200,0
20240502,160100,379432635,2200,2200,2200,2200,0
20240502,160000,379432635,2200,2200,2200,2200,0
20240502,155900,379432635,2200,2200,2200,2200,0
20240502,155800,379432635,2200,2200,2200,2200,0
20240502,155700,379432635,2200,2200,2200,2200,0
20240502,155600,379432635,2200,2200,2200,2200,0
20240502,155500,379432635,2200,2200,2200,2200,0
20240502,155400,379432635,2200,2200,2200,2200,0
20240502,155300,379432635,2200,2200,2200,2200,0
20240502,155200,379432635,2200,2200,2200,2200,0
20240502,155100,379432635,2200,2200,2200,2200,0
20240502,155000,379432635,2200,2200,2200,2200,0
20240502,154900,379432635,2200,2200,2200,2200,0
20240502,154800,379432635,2200,2200,2200,2200,0
20240502,154700,379432635,2200,2200,2200,2200,0
20240502,154600,379432635,2200,2200,2200,2200,0
20240502,154500,379432635,2200,2200,2200,2200,0
20240502,154400,379432635,2200,2200,2200,2200,0
20240502,154300,379432635,2200,2200,2200,2200,0
20240502,154200,379432635,2200,2200,2200,2200,0
20240502,154100,379432635,2200,2200,2200,2200,0
20240502,154000,379432635,2200,2200,2200,2200,3690
20240502,153900,379432635,2200,2200,2200,2200,0
20240502,153800,379432635,2200,2200,2200,2200,0
20240502,153700,379432635,2200,2200,2200,2200,0
20240502,153600,379432635,2200,2200,2200,2200,0
20240502,153500,379432635,2200,2200,2200,2200,0
20240502,153400,379432635,2200,2200,2200,2200,0
20240502,153300,379432635,2200,2200,2200,2200,0
20240502,153200,379432635,2200,2200,2200,2200,0
20240502,153100,379432635,2200,2200,2200,2200,0
20240502,153000,379432635,2200,2200,2200,2200,3690
20240502,152900,371314635,2210,2210,2210,2210,0
20240502,152800,371314635,2210,2210,2210,2210,0
20240502,152700,371314635,2210,2210,2210,2210,0
20240502,152600,371314635,2210,2210,2210,2210,0
20240502,152500,371314635,2210,2210,2210,2210,0
20240502,152400,371314635,2210,2210,2210,2210,0
20240502,152300,371314635,2210,2210,2210,2210,0
20240502,152200,371314635,2210,2210,2210,2210,0
20240502,152100,371314635,2210,2210,2210,2210,0
20240502,152000,371314635,2210,2210,2210,2210,0
20240502,151900,371314635,2210,2210,2210,2210,29
20240502,151800,371250545,2210,2205,2210,2205,153
20240502,151700,370913110,2205,2205,2205,2205,86
20240502,151600,370723480,2205,2205,2205,2205,497
20240502,151500,369627595,2205,2210,2210,2205,938
20240502,151400,367559255,2210,2210,2210,2210,0
20240502,151300,367559255,2210,2210,2210,2210,0
20240502,151200,367559255,2210,2210,2210,2210,0
20240502,151100,367559255,2210,2210,2210,2210,0
20240502,151000,367559255,2210,2210,2210,2210,0
20240502,150900,367559255,2210,2210,2210,2210,1000
20240502,150800,365349255,2210,2210,2210,2210,1
20240502,150700,365347045,2210,2210,2210,2210,1000
20240502,150600,363137045,2210,2210,2210,2210,0
20240502,150500,363137045,2210,2210,2210,2210,1005
20240502,150400,360915995,2210,2210,2210,2210,394
20240502,150300,360045255,2210,2210,2210,2210,100
20240502,150200,359824255,2210,2210,2210,2210,0
20240502,150100,359824255,2210,2205,2210,2205,692
20240502,150000,358295895,2205,2200,2205,2200,326
20240502,145900,357577565,2200,2200,2200,2200,118
20240502,145800,357317965,2200,2200,2200,2200,113
20240502,145700,357069365,2205,2205,2205,2205,122
20240502,145600,356800355,2205,2205,2205,2205,60
20240502,145500,356668055,2205,2205,2205,2205,100
20240502,145400,356447555,2205,2205,2205,2205,0
20240502,145300,356447555,2205,2205,2205,2205,27
20240502,145200,356388020,2205,2205,2205,2205,14
20240502,145100,356357150,2205,2205,2205,2205,0
20240502,145000,356357150,2205,2200,2205,2200,61
20240502,144900,356222650,2205,2210,2210,2205,168
20240502,144800,355852160,2205,2205,2205,2205,24
20240502,144700,355799240,2210,2210,2210,2210,20
20240502,144600,355755040,2210,2210,2210,2210,20
20240502,144500,355710840,2210,2210,2210,2210,0
20240502,144400,355710840,2210,2210,2210,2210,3
20240502,144300,355704210,2210,2210,2210,2210,1
20240502,144200,355702000,2210,2210,2210,2210,69
20240502,144100,355549510,2210,2205,2210,2205,128
20240502,144000,355267130,2210,2210,2210,2210,0
20240502,143900,355267130,2210,2210,2210,2210,0
20240502,143800,355267130,2210,2210,2210,2210,237
20240502,143700,354743360,2205,2205,2205,2205,0
20240502,143600,354743360,2205,2205,2205,2205,800
20240502,143500,352979360,2210,2210,2210,2210,100
20240502,143400,352758360,2210,2210,2210,2210,124
20240502,143300,352484320,2210,2210,2210,2210,51
20240502,143200,352371610,2210,2210,2210,2210,0
20240502,143100,352371610,2210,2210,2210,2210,0
20240502,143000,352371610,2210,2210,2210,2210,0
20240502,142900,352371610,2210,2210,2210,2210,122
20240502,142800,352101990,2210,2210,2210,2210,405
20240502,142700,351206940,2215,2215,2215,2215,0
20240502,142600,351206940,2215,2215,2215,2215,0
20240502,142500,351206940,2215,2215,2215,2215,29
20240502,142400,351142705,2215,2215,2215,2215,0
20240502,142300,351142705,2215,2215,2215,2215,0
20240502,142200,351142705,2215,2215,2215,2215,1000
20240502,142100,348927705,2215,2215,2215,2215,0
20240502,142000,348927705,2215,2215,2215,2215,700
20240502,141900,347377205,2210,2210,2210,2210,927
20240502,141800,345328535,2215,2215,2215,2215,0
20240502,141700,345328535,2215,2215,2215,2215,0
20240502,141600,345328535,2215,2215,2215,2215,9
20240502,141500,345308600,2215,2215,2215,2215,0
20240502,141400,345308600,2215,2215,2215,2215,361
20240502,141300,344508985,2215,2215,2215,2215,300
20240502,141200,343844485,2215,2215,2215,2210,117
20240502,141100,343585335,2210,2205,2210,2200,1262
20240502,141000,340804035,2200,2200,2200,2200,100
20240502,140900,340584035,2200,2200,2200,2200,0
20240502,140800,340584035,2200,2205,2205,2200,500
20240502,140700,339484000,2210,2210,2210,2210,222
20240502,140600,338993380,2205,2200,2205,2200,190
20240502,140500,338574770,2205,2205,2205,2205,200
20240502,140400,338133770,2205,2205,2210,2205,112
20240502,140300,337886805,2210,2210,2210,2210,0
20240502,140200,337886805,2210,2210,2210,2210,100
20240502,140100,337665805,2210,2210,2210,2210,1
20240502,140000,337663595,2215,2215,2215,2215,0
20240502,135900,337663595,2215,2215,2215,2215,0
20240502,135800,337663595,2215,2215,2215,2215,0
20240502,135700,337663595,2215,2215,2215,2215,1
20240502,135600,337661380,2215,2215,2215,2215,0
20240502,135500,337661380,2215,2215,2215,2215,3
20240502,135400,337654735,2215,2210,2215,2210,500
20240502,135300,336547735,2210,2210,2210,2210,0
20240502,135200,336547735,2210,2210,2210,2210,0
20240502,135100,336547735,2210,2210,2210,2210,99
20240502,135000,336328945,2210,2200,2210,2200,560
20240502,134900,335096935,2200,2200,2200,2200,21
20240502,134800,335050735,2210,2210,2210,2210,0
20240502,134700,335050735,2210,2210,2210,2210,0
20240502,134600,335050735,2210,2210,2210,2210,0
20240502,134500,335050735,2210,2210,2210,2210,0
20240502,134400,335050735,2210,2210,2210,2210,10
20240502,134300,335028635,2200,2205,2205,2200,701
20240502,134200,333483360,2210,2210,2210,2210,90
20240502,134100,333284460,2210,2210,2210,2210,250
20240502,134000,332731960,2210,2210,2210,2210,39
20240502,133900,332645770,2210,2210,2210,2210,0
20240502,133800,332645770,2210,2210,2210,2210,51
20240502,133700,332533060,2215,2215,2215,2215,160
20240502,133600,332178660,2215,2215,2215,2215,0
20240502,133500,332178660,2215,2205,2220,2205,229
20240502,133400,331672205,2205,2220,2220,2205,383
20240502,133300,330827525,2220,2220,2220,2220,84
20240502,133200,330641045,2220,2220,2220,2220,0
20240502,133100,330641045,2220,2220,2220,2220,0
20240502,133000,330641045,2220,2220,2220,2220,0
20240502,132900,330641045,2220,2220,2220,2220,0
20240502,132800,330641045,2220,2220,2220,2220,1
20240502,132700,330638825,2205,2205,2205,2205,0
20240502,132600,330638825,2205,2210,2210,2205,80
20240502,132500,330462125,2215,2215,2215,2215,0
20240502,132400,330462125,2215,2215,2215,2215,0
20240502,132300,330462125,2215,2215,2215,2215,0
20240502,132200,330462125,2215,2215,2215,2215,1
20240502,132100,330459910,2215,2215,2215,2215,11
20240502,132000,330435545,2220,2220,2220,2220,0
20240502,131900,330435545,2220,2220,2220,2220,0
20240502,131800,330435545,2220,2220,2220,2220,0
20240502,131700,330435545,2220,2205,2220,2205,2
20240502,131600,330431120,2220,2220,2220,2220,510
20240502,131500,329298920,2220,2215,2220,2215,92
20240502,131400,329095130,2220,2220,2220,2220,0
20240502,131300,329095130,2220,2210,2220,2210,4160
20240502,131200,319862280,2205,2205,2205,2205,0
20240502,131100,319862280,2205,2205,2205,2205,0
20240502,131000,319862280,2205,2200,2205,2200,112
20240502,130900,319615325,2205,2205,2205,2205,522
20240502,130800,318464315,2205,2205,2205,2205,0
20240502,130700,318464315,2205,2205,2205,2205,240
20240502,130600,317935115,2210,2210,2210,2210,481
20240502,130500,316872105,2210,2210,2210,2210,0
20240502,130400,316872105,2210,2210,2210,2210,0
20240502,130300,316872105,2210,2210,2210,2210,0
20240502,130200,316872105,2210,2210,2210,2210,1
20240502,130100,316869895,2215,2215,2215,2215,1
20240502,130000,316867680,2210,2210,2210,2210,730
20240502,125900,315254380,2210,2210,2210,2210,0
20240502,125800,315254380,2210,2210,2210,2210,0
20240502,125700,315254380,2210,2215,2215,2210,36
20240502,125600,315174770,2215,2215,2215,2215,600
20240502,125500,313845770,2215,2220,2220,2215,125
20240502,125400,313568770,2220,2220,2220,2220,0
20240502,125300,313568770,2220,2220,2220,2220,20
20240502,125200,313524370,2220,2220,2220,2220,0
20240502,125100,313524370,2220,2220,2220,2220,0
20240502,125000,313524370,2220,2220,2220,2220,1
20240502,124900,313522150,2215,2215,2215,2215,0
20240502,124800,313522150,2215,2215,2215,2215,4
20240502,124700,313513290,2215,2215,2215,2215,0
20240502,124600,313513290,2215,2215,2215,2215,6
20240502,124500,313500000,2215,2210,2220,2210,672
20240502,124400,312011625,2210,2210,2210,2210,57
20240502,124300,311885655,2220,2220,2220,2220,0
20240502,124200,311885655,2220,2220,2220,2215,1001
20240502,124100,309663705,2215,2215,2215,2215,12
20240502,124000,309637125,2220,2220,2220,2220,2
20240502,123900,309632685,2215,2215,2215,2210,9
20240502,123800,309612760,2215,2215,2215,2215,36
20240502,123700,309533020,2215,2220,2220,2215,1708
20240502,123600,305744800,2220,2220,2220,2220,3
20240502,123500,305738140,2215,2215,2215,2215,100
20240502,123400,305516640,2215,2215,2215,2215,0
20240502,123300,305516640,2215,2215,2215,2215,20
20240502,123200,305472340,2215,2215,2215,2215,100
20240502,123100,305250840,2215,2215,2215,2215,150
20240502,123000,304918590,2215,2215,2215,2215,10
20240502,122900,304896440,2215,2215,2220,2215,332
20240502,122800,304159705,2220,2220,2220,2220,50
20240502,122700,304048705,2220,2215,2220,2215,295
20240502,122600,303394985,2225,2225,2225,2225,480
20240502,122500,302326985,2225,2225,2225,2225,600
20240502,122400,300991985,2225,2215,2225,2215,2502
20240502,122300,295430055,2220,2210,2220,2205,1417
20240502,122200,292299240,2210,2210,2210,2210,16
20240502,122100,292263880,2210,2210,2210,2210,2
20240502,122000,292259460,2210,2210,2210,2210,0
20240502,121900,292259460,2210,2210,2210,2210,163
20240502,121800,291899230,2210,2210,2210,2210,36
20240502,121700,291819670,2210,2210,2210,2210,1
20240502,121600,291817460,2210,2210,2210,2210,0
20240502,121500,291817460,2210,2210,2210,2210,0
20240502,121400,291817460,2210,2210,2210,2210,80
20240502,121300,291640660,2210,2210,2210,2210,59
20240502,121200,291510270,2195,2195,2195,2195,4123
20240502,121100,282460285,2210,2210,2210,2210,0
20240502,121000,282460285,2210,2190,2210,2190,18914
20240502,120900,240923760,2185,2185,2185,2185,1000
20240502,120800,238738760,2190,2190,2190,2190,214
20240502,120700,238270100,2190,2190,2190,2190,3
20240502,120600,238263530,2185,2185,2185,2185,1
20240502,120500,238261345,2185,2185,2185,2185,1000
20240502,120400,236076345,2190,2190,2190,2190,0
20240502,120300,236076345,2190,2190,2190,2190,1
20240502,120200,236074155,2190,2190,2190,2190,0
20240502,120100,236074155,2190,2190,2190,2190,29
20240502,120000,236010645,2185,2185,2185,2185,200
20240502,115900,235573645,2190,2190,2190,2190,0
20240502,115800,235573645,2190,2190,2190,2190,0
20240502,115700,235573645,2190,2190,2190,2190,4
20240502,115600,235564885,2190,2190,2190,2190,19
20240502,115500,235523275,2190,2190,2190,2190,29
20240502,115400,235459765,2190,2190,2190,2190,19
20240502,115300,235418155,2190,2190,2190,2190,8
20240502,115200,235400635,2190,2190,2190,2190,54
20240502,115100,235282375,2190,2190,2190,2190,24
20240502,115000,235229815,2185,2185,2185,2185,1
20240502,114900,235227630,2190,2190,2190,2190,0
20240502,114800,235227630,2190,2190,2190,2190,4
20240502,114700,235218870,2190,2190,2190,2190,802
20240502,114600,233462490,2190,2190,2190,2190,0
20240502,114500,233462490,2190,2190,2190,2190,0
20240502,114400,233462490,2190,2190,2190,2190,0
20240502,114300,233462490,2190,2190,2190,2190,0
20240502,114200,233462490,2190,2190,2190,2190,4
20240502,114100,233453730,2190,2190,2190,2190,0
20240502,114000,233453730,2190,2190,2190,2190,0
20240502,113900,233453730,2190,2190,2190,2190,23
20240502,113800,233403360,2190,2190,2190,2190,0
20240502,113700,233403360,2190,2190,2190,2190,0
20240502,113600,233403360,2190,2190,2190,2190,2
20240502,113500,233398980,2190,2190,2190,2190,0
20240502,113400,233398980,2190,2190,2190,2190,7
20240502,113300,233383650,2190,2190,2190,2190,81
20240502,113200,233206260,2190,2190,2190,2190,0
20240502,113100,233206260,2190,2190,2190,2190,0
20240502,113000,233206260,2190,2190,2190,2190,0
20240502,112900,233206260,2190,2190,2190,2190,0
20240502,112800,233206260,2190,2190,2190,2190,0
20240502,112700,233206260,2190,2190,2190,2190,0
20240502,112600,233206260,2190,2190,2190,2190,905
20240502,112500,231224310,2190,2190,2190,2190,298
20240502,112400,230571690,2190,2190,2190,2190,0
20240502,112300,230571690,2190,2190,2190,2190,0
20240502,112200,230571690,2190,2190,2190,2190,200
20240502,112100,230133690,2190,2190,2190,2190,0
20240502,112000,230133690,2190,2190,2190,2190,190
20240502,111900,229717590,2190,2190,2190,2190,1
20240502,111800,229715400,2185,2185,2185,2185,920
20240502,111700,227705200,2190,2190,2190,2190,0
20240502,111600,227705200,2190,2190,2190,2190,0
20240502,111500,227705200,2190,2190,2190,2190,0
20240502,111400,227705200,2190,2180,2190,2180,3922
20240502,111300,219155230,2180,2180,2180,2180,528
20240502,111200,218004190,2180,2180,2180,2180,40
20240502,111100,217916990,2180,2175,2180,2175,2012
20240502,111000,213540830,2180,2180,2180,2180,0
20240502,110900,213540830,2180,2180,2180,2175,4020
20240502,110800,204789835,2180,2190,2190,2180,1014
20240502,110700,202579175,2190,2190,2190,2190,0
20240502,110600,202579175,2190,2190,2190,2190,0
20240502,110500,202579175,2190,2190,2190,2190,12
20240502,110400,202552895,2190,2185,2190,2185,2
20240502,110300,202548520,2190,2190,2190,2190,0
20240502,110200,202548520,2190,2185,2190,2180,1273
20240502,110100,199773310,2185,2185,2185,2185,0
20240502,110000,199773310,2185,2185,2185,2185,3
20240502,105900,199766755,2185,2190,2190,2185,2
20240502,105800,199762380,2185,2185,2185,2185,4
20240502,105700,199753640,2185,2185,2185,2185,50
20240502,105600,199644390,2185,2185,2185,2185,20
20240502,105500,199600690,2190,2190,2190,2190,1
20240502,105400,199598500,2190,2190,2190,2190,45
20240502,105300,199499950,2190,2185,2190,2185,501
20240502,105200,198405260,2190,2190,2190,2190,9
20240502,105100,198385550,2190,2190,2190,2190,99
20240502,105000,198168740,2190,2190,2190,2190,168
20240502,104900,197800820,2190,2190,2190,2190,50
20240502,104800,197691320,2190,2190,2190,2190,10
20240502,104700,197669420,2190,2190,2190,2190,0
20240502,104600,197669420,2190,2190,2190,2190,1
20240502,104500,197667230,2180,2180,2180,2180,203
20240502,104400,197224690,2190,2190,2190,2190,0
20240502,104300,197224690,2190,2190,2190,2190,557
20240502,104200,196004860,2190,2190,2190,2190,45
20240502,104100,195906310,2185,2185,2185,2185,180
20240502,104000,195513010,2185,2185,2185,2185,276
20240502,103900,194909950,2190,2190,2190,2190,0
20240502,103800,194909950,2190,2190,2190,2190,600
20240502,103700,193595950,2190,2185,2190,2185,1077
20240502,103600,191242695,2185,2185,2185,2185,21
20240502,103500,191196810,2185,2185,2185,2185,62
20240502,103400,191061340,2185,2185,2185,2185,2
20240502,103300,191056970,2185,2185,2185,2185,20
20240502,103200,191013270,2185,2185,2185,2185,20
20240502,103100,190969570,2185,2185,2185,2185,0
20240502,103000,190969570,2185,2185,2185,2185,0
20240502,102900,190969570,2185,2185,2185,2185,120
20240502,102800,190707370,2185,2185,2185,2185,31
20240502,102700,190639635,2185,2185,2185,2180,48
20240502,102600,190534845,2185,2180,2185,2180,301
20240502,102500,189878660,2185,2185,2185,2180,945
20240502,102400,187818230,2185,2180,2185,2180,214
20240502,102300,187351640,2185,2185,2185,2185,88
20240502,102200,187159360,2185,2180,2185,2175,4207
20240502,102100,177989515,2185,2180,2185,2180,32
20240502,102000,177919600,2185,2190,2190,2185,1948
20240502,101900,173662620,2190,2190,2190,2190,621
20240502,101800,172302630,2190,2190,2190,2190,41
20240502,101700,172212840,2190,2185,2190,2185,1770
20240502,101600,168344195,2185,2195,2195,2185,3278
20240502,101500,161169875,2195,2200,2200,2195,401
20240502,101400,160289430,2200,2200,2200,2200,558
20240502,101300,159061830,2200,2190,2200,2190,173
20240502,101200,158682950,2200,2195,2200,2195,2
20240502,101100,158678555,2200,2200,2200,2200,22
20240502,101000,158630155,2195,2195,2200,2195,195
20240502,100900,158202120,2200,2200,2200,2200,5
20240502,100800,158191120,2200,2200,2200,2200,15
20240502,100700,158158120,2200,2200,2200,2195,108
20240502,100600,157921020,2200,2195,2200,2195,998
20240502,100500,155728620,2200,2200,2200,2195,854
20240502,100400,153851920,2200,2200,2200,2200,12
20240502,100300,153825520,2200,2200,2200,2200,500
20240502,100200,152725520,2200,2190,2200,2190,435
20240502,100100,151771020,2190,2195,2195,2190,12
20240502,100000,151744710,2195,2195,2195,2195,7
20240502,095900,151729345,2195,2195,2195,2195,18
20240502,095800,151689835,2195,2195,2195,2195,0
20240502,095700,151689835,2195,2195,2195,2195,30
20240502,095600,151623985,2195,2195,2195,2195,1438
20240502,095500,148467575,2200,2200,2200,2200,1556
20240502,095400,145044375,2205,2205,2205,2205,0
20240502,095300,145044375,2205,2205,2205,2205,46
20240502,095200,144942945,2205,2205,2205,2205,40
20240502,095100,144854745,2205,2205,2205,2205,20
20240502,095000,144810645,2205,2205,2210,2205,374
20240502,094900,143985825,2215,2215,2215,2215,4
20240502,094800,143976965,2215,2215,2215,2215,207
20240502,094700,143518460,2215,2210,2215,2210,14
20240502,094600,143487455,2210,2210,2210,2210,2
20240502,094500,143483035,2215,2215,2215,2215,63
20240502,094400,143343490,2215,2215,2215,2215,2072
20240502,094300,138754010,2215,2215,2215,2215,1
20240502,094200,138751795,2200,2200,2200,2200,0
20240502,094100,138751795,2200,2200,2200,2200,73
20240502,094000,138591195,2210,2210,2210,2210,0
20240502,093900,138591195,2210,2200,2215,2200,351
20240502,093800,137817695,2200,2200,2200,2200,110
20240502,093700,137575695,2215,2215,2215,2215,45
20240502,093600,137476020,2210,2210,2210,2210,10
20240502,093500,137453920,2215,2215,2215,2215,598
20240502,093400,136129350,2215,2210,2215,2210,4951
20240502,093300,125187570,2210,2205,2210,2205,89
20240502,093200,124991255,2210,2210,2210,2210,0
20240502,093100,124991255,2210,2210,2210,2210,6
20240502,093000,124977995,2210,2195,2210,2195,224
20240502,092900,124486105,2195,2200,2200,2195,61
20240502,092800,124352035,2200,2200,2200,2200,13
20240502,092700,124323435,2195,2210,2210,2195,469
20240502,092600,123292125,2200,2220,2220,2200,6509
20240502,092500,108942975,2210,2220,2220,2205,5177
20240502,092400,97526890,2220,2220,2220,2210,1875
20240502,092300,93375410,2215,2215,2215,2215,1778
20240502,092200,89437140,2215,2210,2215,2205,2069
20240502,092100,84873355,2205,2205,2205,2205,500
20240502,092000,83770855,2205,2205,2205,2205,288
20240502,091900,83135815,2200,2200,2200,2200,0
20240502,091800,83135815,2200,2200,2200,2200,0
20240502,091700,83135815,2200,2205,2205,2200,101
20240502,091600,82913610,2195,2215,2215,2195,1338
20240502,091500,79972345,2215,2205,2215,2205,620
20240502,091400,78600645,2215,2210,2215,2210,1165
20240502,091300,76020995,2215,2215,2215,2215,307
20240502,091200,75340990,2220,2220,2220,2220,101
20240502,091100,75116770,2220,2225,2225,2220,2933
20240502,091000,68603565,2225,2215,2250,2215,8466
20240502,090900,49749550,2220,2220,2220,2220,0
20240502,090800,49749550,2220,2220,2220,2220,1
20240502,090700,49747330,2205,2205,2205,2205,154
20240502,090600,49407760,2215,2200,2220,2200,1563
20240502,090500,45959110,2200,2200,2200,2200,77
20240502,090400,45789710,2200,2200,2200,2200,5094
20240502,090300,34582910,2200,2185,2200,2185,199
20240502,090200,34147070,2185,2185,2185,2185,7355
20240502,090100,18076395,2190,2185,2200,2185,2692
20240502,090000,12177015,2195,2185,2195,2185,5573