KissMeData/105840/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,201200,562431850,8340,8340,8340,8340,1610
20240502,201100,562431850,8340,8340,8340,8340,0
20240502,201000,562431850,8340,8340,8340,8340,0
20240502,200900,562431850,8340,8340,8340,8340,0
20240502,200800,562431850,8340,8340,8340,8340,0
20240502,200700,562431850,8340,8340,8340,8340,0
20240502,200600,562431850,8340,8340,8340,8340,0
20240502,200500,562431850,8340,8340,8340,8340,0
20240502,200400,562431850,8340,8340,8340,8340,0
20240502,200300,562431850,8340,8340,8340,8340,0
20240502,200200,562431850,8340,8340,8340,8340,0
20240502,200100,562431850,8340,8340,8340,8340,0
20240502,200000,562431850,8340,8340,8340,8340,0
20240502,195900,562431850,8340,8340,8340,8340,0
20240502,195800,562431850,8340,8340,8340,8340,0
20240502,195700,562431850,8340,8340,8340,8340,0
20240502,195600,562431850,8340,8340,8340,8340,0
20240502,195500,562431850,8340,8340,8340,8340,0
20240502,195400,562431850,8340,8340,8340,8340,0
20240502,195300,562431850,8340,8340,8340,8340,0
20240502,195200,562431850,8340,8340,8340,8340,0
20240502,195100,562431850,8340,8340,8340,8340,0
20240502,195000,562431850,8340,8340,8340,8340,0
20240502,194900,562431850,8340,8340,8340,8340,0
20240502,194800,562431850,8340,8340,8340,8340,0
20240502,194700,562431850,8340,8340,8340,8340,0
20240502,194600,562431850,8340,8340,8340,8340,0
20240502,194500,562431850,8340,8340,8340,8340,0
20240502,194400,562431850,8340,8340,8340,8340,0
20240502,194300,562431850,8340,8340,8340,8340,0
20240502,194200,562431850,8340,8340,8340,8340,1610
20240502,194100,562431850,8340,8340,8340,8340,0
20240502,194000,562431850,8340,8340,8340,8340,0
20240502,193900,562431850,8340,8340,8340,8340,0
20240502,193800,562431850,8340,8340,8340,8340,0
20240502,193700,562431850,8340,8340,8340,8340,0
20240502,193600,562431850,8340,8340,8340,8340,0
20240502,193500,562431850,8340,8340,8340,8340,0
20240502,193400,562431850,8340,8340,8340,8340,0
20240502,193300,562431850,8340,8340,8340,8340,0
20240502,193200,562431850,8340,8340,8340,8340,0
20240502,193100,562431850,8340,8340,8340,8340,0
20240502,193000,562431850,8340,8340,8340,8340,0
20240502,192900,562431850,8340,8340,8340,8340,0
20240502,192800,562431850,8340,8340,8340,8340,0
20240502,192700,562431850,8340,8340,8340,8340,0
20240502,192600,562431850,8340,8340,8340,8340,0
20240502,192500,562431850,8340,8340,8340,8340,0
20240502,192400,562431850,8340,8340,8340,8340,0
20240502,192300,562431850,8340,8340,8340,8340,0
20240502,192200,562431850,8340,8340,8340,8340,0
20240502,192100,562431850,8340,8340,8340,8340,0
20240502,192000,562431850,8340,8340,8340,8340,0
20240502,191900,562431850,8340,8340,8340,8340,0
20240502,191800,562431850,8340,8340,8340,8340,0
20240502,191700,562431850,8340,8340,8340,8340,0
20240502,191600,562431850,8340,8340,8340,8340,0
20240502,191500,562431850,8340,8340,8340,8340,0
20240502,191400,562431850,8340,8340,8340,8340,0
20240502,191300,562431850,8340,8340,8340,8340,0
20240502,191200,562431850,8340,8340,8340,8340,1610
20240502,191100,562431850,8340,8340,8340,8340,0
20240502,191000,562431850,8340,8340,8340,8340,0
20240502,190900,562431850,8340,8340,8340,8340,0
20240502,190800,562431850,8340,8340,8340,8340,0
20240502,190700,562431850,8340,8340,8340,8340,0
20240502,190600,562431850,8340,8340,8340,8340,0
20240502,190500,562431850,8340,8340,8340,8340,0
20240502,190400,562431850,8340,8340,8340,8340,0
20240502,190300,562431850,8340,8340,8340,8340,0
20240502,190200,562431850,8340,8340,8340,8340,0
20240502,190100,562431850,8340,8340,8340,8340,0
20240502,190000,562431850,8340,8340,8340,8340,0
20240502,185900,562431850,8340,8340,8340,8340,0
20240502,185800,562431850,8340,8340,8340,8340,0
20240502,185700,562431850,8340,8340,8340,8340,0
20240502,185600,562431850,8340,8340,8340,8340,0
20240502,185500,562431850,8340,8340,8340,8340,0
20240502,185400,562431850,8340,8340,8340,8340,0
20240502,185300,562431850,8340,8340,8340,8340,0
20240502,185200,562431850,8340,8340,8340,8340,0
20240502,185100,562431850,8340,8340,8340,8340,0
20240502,185000,562431850,8340,8340,8340,8340,0
20240502,184900,562431850,8340,8340,8340,8340,0
20240502,184800,562431850,8340,8340,8340,8340,0
20240502,184700,562431850,8340,8340,8340,8340,0
20240502,184600,562431850,8340,8340,8340,8340,0
20240502,184500,562431850,8340,8340,8340,8340,0
20240502,184400,562431850,8340,8340,8340,8340,0
20240502,184300,562431850,8340,8340,8340,8340,0
20240502,184200,562431850,8340,8340,8340,8340,1610
20240502,184100,562431850,8340,8340,8340,8340,0
20240502,184000,562431850,8340,8340,8340,8340,0
20240502,183900,562431850,8340,8340,8340,8340,0
20240502,183800,562431850,8340,8340,8340,8340,0
20240502,183700,562431850,8340,8340,8340,8340,0
20240502,183600,562431850,8340,8340,8340,8340,0
20240502,183500,562431850,8340,8340,8340,8340,0
20240502,183400,562431850,8340,8340,8340,8340,0
20240502,183300,562431850,8340,8340,8340,8340,0
20240502,183200,562431850,8340,8340,8340,8340,0
20240502,183100,562431850,8340,8340,8340,8340,0
20240502,183000,562431850,8340,8340,8340,8340,0
20240502,182900,562431850,8340,8340,8340,8340,0
20240502,182800,562431850,8340,8340,8340,8340,0
20240502,182700,562431850,8340,8340,8340,8340,0
20240502,182600,562431850,8340,8340,8340,8340,0
20240502,182500,562431850,8340,8340,8340,8340,0
20240502,182400,562431850,8340,8340,8340,8340,0
20240502,182300,562431850,8340,8340,8340,8340,0
20240502,182200,562431850,8340,8340,8340,8340,0
20240502,182100,562431850,8340,8340,8340,8340,0
20240502,182000,562431850,8340,8340,8340,8340,0
20240502,181900,562431850,8340,8340,8340,8340,0
20240502,181800,562431850,8340,8340,8340,8340,0
20240502,181700,562431850,8340,8340,8340,8340,0
20240502,181600,562431850,8340,8340,8340,8340,0
20240502,181500,562431850,8340,8340,8340,8340,0
20240502,181400,562431850,8340,8340,8340,8340,0
20240502,181300,562431850,8340,8340,8340,8340,0
20240502,181200,562431850,8340,8340,8340,8340,1610
20240502,181100,562431850,8340,8340,8340,8340,0
20240502,181000,562431850,8340,8340,8340,8340,0
20240502,180900,562431850,8340,8340,8340,8340,0
20240502,180800,562431850,8340,8340,8340,8340,0
20240502,180700,562431850,8340,8340,8340,8340,0
20240502,180600,562431850,8340,8340,8340,8340,0
20240502,180500,562431850,8340,8340,8340,8340,0
20240502,180400,562431850,8340,8340,8340,8340,0
20240502,180300,562431850,8340,8340,8340,8340,0
20240502,180200,562431850,8340,8340,8340,8340,0
20240502,180100,562431850,8340,8340,8340,8340,0
20240502,180000,562431850,8340,8340,8340,8340,0
20240502,175900,562431850,8340,8340,8340,8340,0
20240502,175800,562431850,8340,8340,8340,8340,0
20240502,175700,562431850,8340,8340,8340,8340,0
20240502,175600,562431850,8340,8340,8340,8340,0
20240502,175500,562431850,8340,8340,8340,8340,0
20240502,175400,562431850,8340,8340,8340,8340,0
20240502,175300,562431850,8340,8340,8340,8340,0
20240502,175200,562431850,8340,8340,8340,8340,0
20240502,175100,562431850,8340,8340,8340,8340,0
20240502,175000,562431850,8340,8340,8340,8340,0
20240502,174900,562431850,8340,8340,8340,8340,0
20240502,174800,562431850,8340,8340,8340,8340,0
20240502,174700,562431850,8340,8340,8340,8340,0
20240502,174600,562431850,8340,8340,8340,8340,0
20240502,174500,562431850,8340,8340,8340,8340,0
20240502,174400,562431850,8340,8340,8340,8340,0
20240502,174300,562431850,8340,8340,8340,8340,0
20240502,174200,562431850,8340,8340,8340,8340,1610
20240502,174100,562431850,8340,8340,8340,8340,0
20240502,174000,562431850,8340,8340,8340,8340,0
20240502,173900,562431850,8340,8340,8340,8340,0
20240502,173800,562431850,8340,8340,8340,8340,0
20240502,173700,562431850,8340,8340,8340,8340,0
20240502,173600,562431850,8340,8340,8340,8340,0
20240502,173500,562431850,8340,8340,8340,8340,0
20240502,173400,562431850,8340,8340,8340,8340,0
20240502,173300,562431850,8340,8340,8340,8340,0
20240502,173200,562431850,8340,8340,8340,8340,0
20240502,173100,562431850,8340,8340,8340,8340,0
20240502,173000,562431850,8340,8340,8340,8340,0
20240502,172900,562431850,8340,8340,8340,8340,0
20240502,172800,562431850,8340,8340,8340,8340,0
20240502,172700,562431850,8340,8340,8340,8340,0
20240502,172600,562431850,8340,8340,8340,8340,0
20240502,172500,562431850,8340,8340,8340,8340,0
20240502,172400,562431850,8340,8340,8340,8340,0
20240502,172300,562431850,8340,8340,8340,8340,0
20240502,172200,562431850,8340,8340,8340,8340,0
20240502,172100,562431850,8340,8340,8340,8340,0
20240502,172000,562431850,8340,8340,8340,8340,0
20240502,171900,562431850,8340,8340,8340,8340,0
20240502,171800,562431850,8340,8340,8340,8340,0
20240502,171700,562431850,8340,8340,8340,8340,0
20240502,171600,562431850,8340,8340,8340,8340,0
20240502,171500,562431850,8340,8340,8340,8340,0
20240502,171400,562431850,8340,8340,8340,8340,0
20240502,171300,562431850,8340,8340,8340,8340,0
20240502,171200,562431850,8340,8340,8340,8340,1610
20240502,171100,562431850,8340,8340,8340,8340,0
20240502,171000,562431850,8340,8340,8340,8340,0
20240502,170900,562431850,8340,8340,8340,8340,0
20240502,170800,562431850,8340,8340,8340,8340,0
20240502,170700,562431850,8340,8340,8340,8340,0
20240502,170600,562431850,8340,8340,8340,8340,0
20240502,170500,562431850,8340,8340,8340,8340,0
20240502,170400,562431850,8340,8340,8340,8340,0
20240502,170300,562431850,8340,8340,8340,8340,0
20240502,170200,562431850,8340,8340,8340,8340,0
20240502,170100,562431850,8340,8340,8340,8340,0
20240502,170000,562431850,8340,8340,8340,8340,0
20240502,165900,562431850,8340,8340,8340,8340,0
20240502,165800,562431850,8340,8340,8340,8340,0
20240502,165700,562431850,8340,8340,8340,8340,0
20240502,165600,562431850,8340,8340,8340,8340,0
20240502,165500,562431850,8340,8340,8340,8340,0
20240502,165400,562431850,8340,8340,8340,8340,0
20240502,165300,562431850,8340,8340,8340,8340,0
20240502,165200,562431850,8340,8340,8340,8340,0
20240502,165100,562431850,8340,8340,8340,8340,0
20240502,165000,562431850,8340,8340,8340,8340,0
20240502,164900,562431850,8340,8340,8340,8340,0
20240502,164800,562431850,8340,8340,8340,8340,0
20240502,164700,562431850,8340,8340,8340,8340,0
20240502,164600,562431850,8340,8340,8340,8340,0
20240502,164500,562431850,8340,8340,8340,8340,0
20240502,164400,562431850,8340,8340,8340,8340,0
20240502,164300,562431850,8340,8340,8340,8340,0
20240502,164200,562431850,8340,8340,8340,8340,1610
20240502,164100,562431850,8340,8340,8340,8340,0
20240502,164000,562431850,8340,8340,8340,8340,0
20240502,163900,562431850,8340,8340,8340,8340,0
20240502,163800,562431850,8340,8340,8340,8340,0
20240502,163700,562431850,8340,8340,8340,8340,0
20240502,163600,562431850,8340,8340,8340,8340,0
20240502,163500,562431850,8340,8340,8340,8340,0
20240502,163400,562431850,8340,8340,8340,8340,0
20240502,163300,562431850,8340,8340,8340,8340,0
20240502,163200,562431850,8340,8340,8340,8340,0
20240502,163100,562431850,8340,8340,8340,8340,0
20240502,163000,562431850,8340,8340,8340,8340,0
20240502,162900,562431850,8340,8340,8340,8340,0
20240502,162800,562431850,8340,8340,8340,8340,0
20240502,162700,562431850,8340,8340,8340,8340,0
20240502,162600,562431850,8340,8340,8340,8340,0
20240502,162500,562431850,8340,8340,8340,8340,0
20240502,162400,562431850,8340,8340,8340,8340,0
20240502,162300,562431850,8340,8340,8340,8340,0
20240502,162200,562431850,8340,8340,8340,8340,0
20240502,162100,562431850,8340,8340,8340,8340,0
20240502,162000,562431850,8340,8340,8340,8340,0
20240502,161900,562431850,8340,8340,8340,8340,0
20240502,161800,562431850,8340,8340,8340,8340,0
20240502,161700,562431850,8340,8340,8340,8340,0
20240502,161600,562431850,8340,8340,8340,8340,0
20240502,161500,562431850,8340,8340,8340,8340,0
20240502,161400,562431850,8340,8340,8340,8340,0
20240502,161300,562431850,8340,8340,8340,8340,0
20240502,161200,562431850,8340,8340,8340,8340,1610
20240502,161100,562431850,8340,8340,8340,8340,0
20240502,161000,562431850,8340,8340,8340,8340,0
20240502,160900,562431850,8340,8340,8340,8340,0
20240502,160800,562431850,8340,8340,8340,8340,0
20240502,160700,562431850,8340,8340,8340,8340,0
20240502,160600,562431850,8340,8340,8340,8340,0
20240502,160500,562431850,8340,8340,8340,8340,0
20240502,160400,562431850,8340,8340,8340,8340,0
20240502,160300,562431850,8340,8340,8340,8340,0
20240502,160200,562431850,8340,8340,8340,8340,0
20240502,160100,562431850,8340,8340,8340,8340,0
20240502,160000,562431850,8340,8340,8340,8340,0
20240502,155900,562431850,8340,8340,8340,8340,0
20240502,155800,562431850,8340,8340,8340,8340,0
20240502,155700,562431850,8340,8340,8340,8340,0
20240502,155600,562431850,8340,8340,8340,8340,0
20240502,155500,562431850,8340,8340,8340,8340,0
20240502,155400,562431850,8340,8340,8340,8340,0
20240502,155300,562431850,8340,8340,8340,8340,0
20240502,155200,562431850,8340,8340,8340,8340,0
20240502,155100,562431850,8340,8340,8340,8340,0
20240502,155000,562431850,8340,8340,8340,8340,0
20240502,154900,562431850,8340,8340,8340,8340,0
20240502,154800,562431850,8340,8340,8340,8340,0
20240502,154700,562431850,8340,8340,8340,8340,0
20240502,154600,562431850,8340,8340,8340,8340,0
20240502,154500,562431850,8340,8340,8340,8340,0
20240502,154400,562431850,8340,8340,8340,8340,0
20240502,154300,562431850,8340,8340,8340,8340,0
20240502,154200,562431850,8340,8340,8340,8340,1610
20240502,154100,562431850,8340,8340,8340,8340,0
20240502,154000,562431850,8340,8340,8340,8340,0
20240502,153900,562431850,8340,8340,8340,8340,0
20240502,153800,562431850,8340,8340,8340,8340,0
20240502,153700,562431850,8340,8340,8340,8340,0
20240502,153600,562431850,8340,8340,8340,8340,0
20240502,153500,562431850,8340,8340,8340,8340,0
20240502,153400,562431850,8340,8340,8340,8340,0
20240502,153300,562431850,8340,8340,8340,8340,0
20240502,153200,562431850,8340,8340,8340,8340,0
20240502,153100,562431850,8340,8340,8340,8340,0
20240502,153000,562431850,8340,8340,8340,8340,1610
20240502,152900,549004450,8350,8350,8350,8350,0
20240502,152800,549004450,8350,8350,8350,8350,0
20240502,152700,549004450,8350,8350,8350,8350,0
20240502,152600,549004450,8350,8350,8350,8350,0
20240502,152500,549004450,8350,8350,8350,8350,0
20240502,152400,549004450,8350,8350,8350,8350,0
20240502,152300,549004450,8350,8350,8350,8350,0
20240502,152200,549004450,8350,8350,8350,8350,0
20240502,152100,549004450,8350,8350,8350,8350,0
20240502,152000,549004450,8350,8350,8350,8350,0
20240502,151900,549004450,8350,8350,8350,8340,88
20240502,151800,548269740,8350,8350,8350,8350,41
20240502,151700,547927390,8350,8380,8380,8330,330
20240502,151600,545171020,8380,8380,8380,8350,159
20240502,151500,543838630,8380,8380,8380,8380,198
20240502,151400,542179390,8380,8380,8380,8380,198
20240502,151300,540520150,8380,8380,8380,8380,158
20240502,151200,539196110,8380,8380,8380,8380,196
20240502,151100,537553630,8370,8380,8380,8330,635
20240502,151000,532255180,8380,8360,8380,8340,231
20240502,150900,530323140,8360,8340,8360,8340,490
20240502,150800,526234770,8340,8330,8340,8330,159
20240502,150700,524909100,8330,8330,8330,8330,753
20240502,150600,518636610,8330,8330,8330,8330,157
20240502,150500,517328800,8320,8320,8320,8320,0
20240502,150400,517328800,8320,8330,8330,8320,20
20240502,150300,517162300,8330,8330,8330,8330,97
20240502,150200,516354290,8340,8340,8340,8340,1
20240502,150100,516345950,8340,8340,8340,8340,0
20240502,150000,516345950,8340,8330,8340,8330,56
20240502,145900,515878960,8330,8330,8330,8320,1119
20240502,145800,506567580,8330,8320,8330,8320,107
20240502,145700,505677270,8360,8360,8360,8360,0
20240502,145600,505677270,8360,8360,8360,8360,0
20240502,145500,505677270,8360,8340,8360,8330,501
20240502,145400,501503870,8370,8370,8370,8370,0
20240502,145300,501503870,8370,8370,8370,8370,0
20240502,145200,501503870,8370,8370,8370,8370,0
20240502,145100,501503870,8370,8370,8370,8370,0
20240502,145000,501503870,8370,8340,8370,8340,501
20240502,144900,497325500,8320,8320,8320,8320,0
20240502,144800,497325500,8320,8320,8320,8320,118
20240502,144700,496343740,8330,8350,8350,8330,1213
20240502,144600,486239320,8350,8360,8360,8350,1012
20240502,144500,477779120,8360,8360,8360,8360,0
20240502,144400,477779120,8360,8360,8360,8360,4
20240502,144300,477745680,8360,8360,8360,8360,0
20240502,144200,477745680,8360,8360,8360,8360,0
20240502,144100,477745680,8360,8360,8360,8360,10
20240502,144000,477662080,8360,8360,8360,8360,1
20240502,143900,477653720,8360,8360,8360,8360,1
20240502,143800,477645360,8360,8360,8360,8360,1
20240502,143700,477637000,8360,8360,8360,8360,0
20240502,143600,477637000,8360,8360,8360,8360,0
20240502,143500,477637000,8360,8360,8360,8360,0
20240502,143400,477637000,8360,8360,8360,8360,0
20240502,143300,477637000,8360,8330,8370,8330,77
20240502,143200,476995400,8350,8350,8350,8350,45
20240502,143100,476619650,8370,8370,8370,8370,10
20240502,143000,476535950,8370,8370,8370,8370,50
20240502,142900,476117450,8350,8350,8350,8350,111
20240502,142800,475190600,8360,8360,8360,8360,0
20240502,142700,475190600,8360,8360,8360,8360,0
20240502,142600,475190600,8360,8360,8360,8360,0
20240502,142500,475190600,8360,8360,8360,8360,5
20240502,142400,475148800,8350,8350,8350,8350,145
20240502,142300,473938050,8360,8360,8360,8360,13
20240502,142200,473829370,8360,8350,8360,8350,114
20240502,142100,472877400,8350,8350,8350,8350,2
20240502,142000,472860700,8350,8360,8360,8350,14
20240502,141900,472743790,8350,8350,8350,8350,7
20240502,141800,472685340,8360,8360,8360,8360,0
20240502,141700,472685340,8360,8350,8360,8350,5
20240502,141600,472643580,8360,8360,8360,8360,1
20240502,141500,472635220,8360,8360,8360,8360,0
20240502,141400,472635220,8360,8350,8360,8350,51
20240502,141300,472209360,8360,8360,8360,8360,0
20240502,141200,472209360,8360,8360,8360,8360,78
20240502,141100,471557280,8360,8360,8360,8360,0
20240502,141000,471557280,8360,8360,8360,8360,0
20240502,140900,471557280,8360,8350,8360,8350,203
20240502,140800,469862120,8350,8340,8360,8300,1967
20240502,140700,453497580,8340,8340,8340,8340,1
20240502,140600,453489240,8340,8340,8340,8340,1
20240502,140500,453480900,8370,8370,8370,8370,0
20240502,140400,453480900,8370,8370,8370,8320,1302
20240502,140300,442609130,8380,8380,8380,8380,0
20240502,140200,442609130,8380,8380,8380,8380,0
20240502,140100,442609130,8380,8380,8380,8380,0
20240502,140000,442609130,8380,8380,8380,8380,0
20240502,135900,442609130,8380,8380,8380,8380,0
20240502,135800,442609130,8380,8380,8380,8380,0
20240502,135700,442609130,8380,8380,8380,8380,0
20240502,135600,442609130,8380,8380,8380,8380,0
20240502,135500,442609130,8380,8380,8380,8380,0
20240502,135400,442609130,8380,8380,8380,8380,0
20240502,135300,442609130,8380,8380,8380,8380,0
20240502,135200,442609130,8380,8380,8380,8380,0
20240502,135100,442609130,8380,8380,8380,8380,8
20240502,135000,442542090,8380,8380,8380,8380,1
20240502,134900,442533710,8380,8380,8380,8380,0
20240502,134800,442533710,8380,8380,8380,8380,104
20240502,134700,441662190,8380,8380,8380,8380,0
20240502,134600,441662190,8380,8380,8380,8380,2
20240502,134500,441645430,8380,8380,8380,8380,0
20240502,134400,441645430,8380,8370,8380,8370,11
20240502,134300,441553350,8370,8370,8370,8370,100
20240502,134200,440716350,8370,8370,8370,8350,149
20240502,134100,439470350,8370,8370,8370,8370,7
20240502,134000,439411760,8380,8380,8380,8380,5
20240502,133900,439369860,8380,8380,8380,8380,0
20240502,133800,439369860,8380,8380,8380,8380,0
20240502,133700,439369860,8380,8380,8380,8380,0
20240502,133600,439369860,8380,8380,8380,8380,0
20240502,133500,439369860,8380,8380,8380,8380,1
20240502,133400,439361480,8390,8390,8390,8390,0
20240502,133300,439361480,8390,8380,8390,8380,161
20240502,133200,438011440,8380,8380,8380,8380,0
20240502,133100,438011440,8380,8380,8380,8380,4
20240502,133000,437977920,8380,8380,8380,8380,0
20240502,132900,437977920,8380,8380,8380,8380,0
20240502,132800,437977920,8380,8370,8380,8370,62
20240502,132700,437458970,8390,8390,8390,8390,1
20240502,132600,437450580,8380,8380,8380,8380,0
20240502,132500,437450580,8380,8380,8380,8380,11
20240502,132400,437358400,8370,8370,8370,8370,0
20240502,132300,437358400,8370,8360,8370,8360,112
20240502,132200,436421960,8360,8360,8360,8360,0
20240502,132100,436421960,8360,8360,8360,8360,0
20240502,132000,436421960,8360,8360,8360,8360,44
20240502,131900,436054120,8360,8360,8360,8360,0
20240502,131800,436054120,8360,8360,8360,8360,0
20240502,131700,436054120,8360,8360,8360,8360,0
20240502,131600,436054120,8360,8360,8360,8360,5
20240502,131500,436012320,8360,8360,8360,8360,0
20240502,131400,436012320,8360,8360,8360,8360,60
20240502,131300,435510720,8370,8370,8370,8370,1
20240502,131200,435502350,8370,8370,8370,8370,2
20240502,131100,435485610,8380,8380,8380,8380,0
20240502,131000,435485610,8380,8380,8380,8380,2
20240502,130900,435468850,8380,8340,8390,8340,144
20240502,130800,434266980,8320,8390,8390,8280,8051
20240502,130700,367102310,8400,8400,8400,8400,0
20240502,130600,367102310,8400,8400,8400,8400,0
20240502,130500,367102310,8400,8400,8400,8400,0
20240502,130400,367102310,8400,8380,8400,8380,237
20240502,130300,365115050,8380,8380,8390,8380,464
20240502,130200,361226720,8390,8390,8390,8390,0
20240502,130100,361226720,8390,8390,8390,8390,0
20240502,130000,361226720,8390,8390,8390,8390,0
20240502,125900,361226720,8390,8390,8390,8390,0
20240502,125800,361226720,8390,8390,8390,8390,50
20240502,125700,360807220,8390,8390,8390,8390,49
20240502,125600,360396110,8390,8390,8390,8390,1
20240502,125500,360387720,8390,8390,8390,8390,1
20240502,125400,360379330,8380,8380,8380,8380,0
20240502,125300,360379330,8380,8380,8380,8380,0
20240502,125200,360379330,8380,8380,8380,8380,30
20240502,125100,360127930,8380,8380,8380,8380,0
20240502,125000,360127930,8380,8380,8380,8380,0
20240502,124900,360127930,8380,8380,8380,8380,70
20240502,124800,359541330,8380,8380,8380,8380,0
20240502,124700,359541330,8380,8380,8380,8380,0
20240502,124600,359541330,8380,8380,8380,8380,0
20240502,124500,359541330,8380,8380,8380,8380,0
20240502,124400,359541330,8380,8380,8380,8380,0
20240502,124300,359541330,8380,8380,8380,8380,0
20240502,124200,359541330,8380,8380,8380,8380,59
20240502,124100,359046910,8380,8380,8380,8380,0
20240502,124000,359046910,8380,8380,8380,8380,0
20240502,123900,359046910,8380,8380,8380,8380,0
20240502,123800,359046910,8380,8380,8380,8380,0
20240502,123700,359046910,8380,8380,8380,8380,0
20240502,123600,359046910,8380,8380,8380,8380,0
20240502,123500,359046910,8380,8380,8380,8380,0
20240502,123400,359046910,8380,8380,8380,8380,0
20240502,123300,359046910,8380,8380,8380,8380,0
20240502,123200,359046910,8380,8380,8380,8380,239
20240502,123100,357044090,8380,8380,8380,8380,0
20240502,123000,357044090,8380,8380,8380,8380,0
20240502,122900,357044090,8380,8380,8380,8380,173
20240502,122800,355594350,8380,8380,8380,8380,0
20240502,122700,355594350,8380,8380,8380,8380,0
20240502,122600,355594350,8380,8380,8380,8380,5
20240502,122500,355552450,8390,8390,8390,8390,0
20240502,122400,355552450,8390,8390,8390,8390,2
20240502,122300,355535670,8400,8400,8400,8400,0
20240502,122200,355535670,8400,8400,8400,8400,0
20240502,122100,355535670,8400,8400,8400,8400,0
20240502,122000,355535670,8400,8390,8400,8390,8
20240502,121900,355468480,8400,8400,8400,8400,0
20240502,121800,355468480,8400,8400,8400,8400,0
20240502,121700,355468480,8400,8400,8400,8400,0
20240502,121600,355468480,8400,8400,8400,8400,0
20240502,121500,355468480,8400,8400,8400,8400,0
20240502,121400,355468480,8400,8400,8400,8400,0
20240502,121300,355468480,8400,8400,8400,8400,2
20240502,121200,355451680,8400,8400,8400,8400,60
20240502,121100,354947680,8410,8410,8410,8410,1
20240502,121000,354939270,8390,8390,8390,8390,0
20240502,120900,354939270,8390,8390,8390,8390,0
20240502,120800,354939270,8390,8390,8390,8390,2
20240502,120700,354922490,8390,8390,8390,8390,0
20240502,120600,354922490,8390,8390,8390,8390,0
20240502,120500,354922490,8390,8400,8400,8390,512
20240502,120400,350621700,8410,8410,8410,8410,0
20240502,120300,350621700,8410,8400,8410,8400,66
20240502,120200,350067290,8400,8400,8400,8400,0
20240502,120100,350067290,8400,8400,8400,8400,25
20240502,120000,349857290,8390,8390,8390,8390,0
20240502,115900,349857290,8390,8390,8390,8390,12
20240502,115800,349756610,8390,8400,8400,8390,583
20240502,115700,344859510,8410,8410,8410,8410,205
20240502,115600,343135460,8400,8410,8410,8400,2031
20240502,115500,326055060,8410,8410,8410,8410,5
20240502,115400,326013010,8400,8400,8400,8400,0
20240502,115300,326013010,8400,8390,8400,8390,4412
20240502,115200,288952310,8380,8380,8380,8380,105
20240502,115100,288072410,8400,8400,8400,8400,0
20240502,115000,288072410,8400,8400,8400,8400,0
20240502,114900,288072410,8400,8400,8400,8400,0
20240502,114800,288072410,8400,8390,8400,8390,240
20240502,114700,286058760,8390,8370,8390,8370,7
20240502,114600,286000150,8370,8370,8370,8370,1
20240502,114500,285991780,8390,8360,8390,8360,60
20240502,114400,285488550,8340,8340,8340,8340,0
20240502,114300,285488550,8340,8350,8350,8340,959
20240502,114200,277482010,8360,8360,8360,8360,40
20240502,114100,277147610,8360,8360,8360,8360,0
20240502,114000,277147610,8360,8360,8360,8360,0
20240502,113900,277147610,8360,8360,8360,8360,50
20240502,113800,276729610,8360,8360,8360,8360,0
20240502,113700,276729610,8360,8370,8370,8360,317
20240502,113600,274079440,8370,8370,8370,8370,120
20240502,113500,273075040,8370,8370,8370,8370,0
20240502,113400,273075040,8370,8370,8370,8370,0
20240502,113300,273075040,8370,8370,8370,8370,300
20240502,113200,270564040,8370,8370,8370,8370,0
20240502,113100,270564040,8370,8370,8370,8370,200
20240502,113000,268890040,8380,8370,8380,8370,252
20240502,112900,266780750,8380,8380,8380,8380,0
20240502,112800,266780750,8380,8380,8380,8380,0
20240502,112700,266780750,8380,8380,8380,8380,10
20240502,112600,266696950,8380,8380,8380,8380,141
20240502,112500,265515370,8380,8380,8380,8380,67
20240502,112400,264953910,8400,8400,8400,8400,0
20240502,112300,264953910,8400,8400,8400,8400,0
20240502,112200,264953910,8400,8400,8400,8400,20
20240502,112100,264785910,8400,8400,8400,8400,10
20240502,112000,264701910,8400,8400,8400,8400,0
20240502,111900,264701910,8400,8400,8400,8400,0
20240502,111800,264701910,8400,8400,8400,8400,0
20240502,111700,264701910,8400,8400,8400,8400,0
20240502,111600,264701910,8400,8400,8400,8400,2
20240502,111500,264685110,8400,8400,8400,8400,4
20240502,111400,264651510,8400,8400,8400,8400,3
20240502,111300,264626310,8380,8380,8380,8380,0
20240502,111200,264626310,8380,8380,8380,8380,0
20240502,111100,264626310,8380,8380,8380,8380,0
20240502,111000,264626310,8380,8410,8410,8380,4112
20240502,110900,230161630,8410,8410,8410,8410,1
20240502,110800,230153220,8400,8390,8400,8390,62
20240502,110700,229632540,8390,8390,8390,8390,0
20240502,110600,229632540,8390,8390,8390,8390,65
20240502,110500,229087190,8390,8390,8390,8390,0
20240502,110400,229087190,8390,8390,8390,8390,0
20240502,110300,229087190,8390,8390,8390,8390,1
20240502,110200,229078800,8390,8390,8390,8390,0
20240502,110100,229078800,8390,8390,8390,8390,1
20240502,110000,229070410,8410,8410,8410,8410,0
20240502,105900,229070410,8410,8400,8410,8390,624
20240502,105800,223834720,8410,8400,8410,8400,2
20240502,105700,223817910,8420,8420,8420,8420,10
20240502,105600,223733710,8420,8420,8420,8420,251
20240502,105500,221620290,8420,8420,8420,8420,0
20240502,105400,221620290,8420,8410,8420,8410,1500
20240502,105300,208998420,8410,8410,8410,8410,0
20240502,105200,208998420,8410,8410,8410,8410,0
20240502,105100,208998420,8410,8410,8410,8410,10
20240502,105000,208914320,8410,8400,8410,8400,1000
20240502,104900,200509130,8400,8400,8400,8400,17
20240502,104800,200366330,8400,8390,8400,8390,110
20240502,104700,199443420,8390,8390,8390,8390,7
20240502,104600,199384690,8390,8390,8390,8390,10
20240502,104500,199300790,8390,8390,8390,8390,1
20240502,104400,199292400,8380,8380,8380,8380,0
20240502,104300,199292400,8380,8380,8380,8380,30
20240502,104200,199041000,8380,8380,8380,8380,30
20240502,104100,198789600,8380,8380,8380,8380,1
20240502,104000,198781220,8390,8390,8390,8390,0
20240502,103900,198781220,8390,8390,8390,8390,13
20240502,103800,198672150,8380,8380,8380,8380,0
20240502,103700,198672150,8380,8380,8380,8380,143
20240502,103600,197473810,8400,8400,8400,8400,0
20240502,103500,197473810,8400,8400,8400,8400,12
20240502,103400,197373010,8390,8390,8390,8390,0
20240502,103300,197373010,8390,8390,8390,8390,0
20240502,103200,197373010,8390,8400,8400,8390,1774
20240502,103100,182489140,8390,8390,8390,8390,0
20240502,103000,182489140,8390,8390,8390,8390,0
20240502,102900,182489140,8390,8400,8400,8390,20
20240502,102800,182321210,8400,8400,8400,8400,1
20240502,102700,182312810,8400,8400,8400,8400,0
20240502,102600,182312810,8400,8400,8400,8400,15
20240502,102500,182186810,8400,8400,8400,8400,4
20240502,102400,182153210,8400,8400,8400,8400,0
20240502,102300,182153210,8400,8400,8400,8400,311
20240502,102200,179540810,8400,8400,8400,8390,13
20240502,102100,179431620,8400,8410,8410,8400,16
20240502,102000,179297210,8400,8400,8400,8400,0
20240502,101900,179297210,8400,8400,8400,8400,267
20240502,101800,177054410,8400,8400,8400,8400,0
20240502,101700,177054410,8400,8400,8400,8400,10
20240502,101600,176970410,8390,8390,8390,8390,0
20240502,101500,176970410,8390,8400,8400,8390,13
20240502,101400,176861230,8400,8400,8400,8400,13
20240502,101300,176752030,8400,8400,8400,8400,0
20240502,101200,176752030,8400,8400,8400,8400,9
20240502,101100,176676430,8400,8400,8400,8400,5
20240502,101000,176634430,8390,8390,8390,8390,481
20240502,100900,172598840,8390,8390,8390,8390,30
20240502,100800,172347140,8390,8410,8410,8390,44
20240502,100700,171977340,8410,8410,8410,8410,0
20240502,100600,171977340,8410,8410,8410,8410,1
20240502,100500,171968930,8410,8380,8410,8380,6
20240502,100400,171918500,8410,8410,8410,8410,3
20240502,100300,171893270,8410,8410,8410,8410,0
20240502,100200,171893270,8410,8410,8410,8410,13
20240502,100100,171783940,8410,8410,8410,8410,0
20240502,100000,171783940,8410,8410,8410,8410,101
20240502,095900,170934530,8410,8410,8410,8410,0
20240502,095800,170934530,8410,8410,8410,8410,143
20240502,095700,169731900,8410,8410,8410,8410,10
20240502,095600,169647800,8410,8400,8410,8400,2
20240502,095500,169630990,8410,8410,8410,8410,0
20240502,095400,169630990,8410,8410,8410,8410,7
20240502,095300,169572120,8370,8380,8380,8370,40
20240502,095200,169237220,8410,8410,8410,8410,1
20240502,095100,169228810,8410,8380,8410,8370,206
20240502,095000,167503170,8380,8380,8380,8380,129
20240502,094900,166422150,8380,8380,8380,8380,214
20240502,094800,164628830,8420,8410,8420,8410,3
20240502,094700,164603580,8380,8380,8380,8380,0
20240502,094600,164603580,8380,8390,8390,8380,341
20240502,094500,161743600,8390,8390,8390,8390,100
20240502,094400,160904600,8380,8420,8420,8380,99
20240502,094300,160071220,8430,8430,8430,8430,0
20240502,094200,160071220,8430,8420,8430,8420,482
20240502,094100,156012670,8420,8400,8420,8400,118
20240502,094000,155020500,8410,8410,8410,8410,0
20240502,093900,155020500,8410,8380,8410,8380,150
20240502,093800,153761340,8380,8380,8380,8380,1
20240502,093700,153752960,8360,8360,8360,8360,3286
20240502,093600,126282000,8360,8390,8390,8350,2035
20240502,093500,109275540,8380,8380,8380,8380,50
20240502,093400,108856540,8390,8390,8390,8390,12
20240502,093300,108755860,8390,8380,8390,8380,202
20240502,093200,107063080,8360,8360,8390,8360,3
20240502,093100,107037970,8360,8390,8390,8360,253
20240502,093000,104919890,8390,8380,8390,8380,500
20240502,092900,100729870,8380,8350,8380,8350,60
20240502,092800,100228840,8350,8350,8350,8350,112
20240502,092700,99293640,8380,8360,8380,8360,37
20240502,092600,98984300,8360,8390,8390,8360,3
20240502,092500,98959160,8390,8390,8390,8390,0
20240502,092400,98959160,8390,8390,8390,8390,0
20240502,092300,98959160,8390,8380,8390,8380,1002
20240502,092200,90558490,8380,8380,8380,8380,0
20240502,092100,90558490,8380,8370,8380,8340,13
20240502,092000,90449840,8380,8390,8390,8380,20
20240502,091900,90282230,8380,8380,8380,8380,63
20240502,091800,89754290,8380,8380,8380,8380,2
20240502,091700,89737530,8380,8380,8380,8380,5
20240502,091600,89695630,8350,8360,8360,8350,186
20240502,091500,88142070,8360,8360,8360,8360,14
20240502,091400,88025030,8360,8360,8360,8360,7
20240502,091300,87966510,8360,8360,8360,8360,191
20240502,091200,86369750,8370,8390,8390,8370,1764
20240502,091100,71588300,8390,8400,8400,8390,813
20240502,091000,64766100,8400,8430,8430,8400,1118
20240502,090900,55373490,8420,8430,8430,8420,2
20240502,090800,55356640,8430,8430,8430,8430,123
20240502,090700,54319750,8430,8410,8430,8410,340
20240502,090600,51455750,8410,8430,8430,8410,184
20240502,090500,49906870,8430,8430,8430,8430,86
20240502,090400,49181890,8390,8390,8390,8390,16
20240502,090300,49047650,8430,8370,8430,8370,2218
20240502,090200,30412840,8370,8300,8370,8300,1071
20240502,090100,21465980,8290,8330,8330,8290,2149
20240502,090000,3636150,8380,8330,8380,8330,432