KissMeData/089600/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200000,319822890,18920,18920,18920,18920,284
20240502,195900,319822890,18920,18920,18920,18920,0
20240502,195800,319822890,18920,18920,18920,18920,0
20240502,195700,319822890,18920,18920,18920,18920,0
20240502,195600,319822890,18920,18920,18920,18920,0
20240502,195500,319822890,18920,18920,18920,18920,0
20240502,195400,319822890,18920,18920,18920,18920,0
20240502,195300,319822890,18920,18920,18920,18920,0
20240502,195200,319822890,18920,18920,18920,18920,0
20240502,195100,319822890,18920,18920,18920,18920,0
20240502,195000,319822890,18920,18920,18920,18920,0
20240502,194900,319822890,18920,18920,18920,18920,0
20240502,194800,319822890,18920,18920,18920,18920,0
20240502,194700,319822890,18920,18920,18920,18920,0
20240502,194600,319822890,18920,18920,18920,18920,0
20240502,194500,319822890,18920,18920,18920,18920,0
20240502,194400,319822890,18920,18920,18920,18920,0
20240502,194300,319822890,18920,18920,18920,18920,0
20240502,194200,319822890,18920,18920,18920,18920,0
20240502,194100,319822890,18920,18920,18920,18920,0
20240502,194000,319822890,18920,18920,18920,18920,0
20240502,193900,319822890,18920,18920,18920,18920,0
20240502,193800,319822890,18920,18920,18920,18920,0
20240502,193700,319822890,18920,18920,18920,18920,0
20240502,193600,319822890,18920,18920,18920,18920,0
20240502,193500,319822890,18920,18920,18920,18920,0
20240502,193400,319822890,18920,18920,18920,18920,0
20240502,193300,319822890,18920,18920,18920,18920,0
20240502,193200,319822890,18920,18920,18920,18920,0
20240502,193100,319822890,18920,18920,18920,18920,0
20240502,193000,319822890,18920,18920,18920,18920,284
20240502,192900,319822890,18920,18920,18920,18920,0
20240502,192800,319822890,18920,18920,18920,18920,0
20240502,192700,319822890,18920,18920,18920,18920,0
20240502,192600,319822890,18920,18920,18920,18920,0
20240502,192500,319822890,18920,18920,18920,18920,0
20240502,192400,319822890,18920,18920,18920,18920,0
20240502,192300,319822890,18920,18920,18920,18920,0
20240502,192200,319822890,18920,18920,18920,18920,0
20240502,192100,319822890,18920,18920,18920,18920,0
20240502,192000,319822890,18920,18920,18920,18920,0
20240502,191900,319822890,18920,18920,18920,18920,0
20240502,191800,319822890,18920,18920,18920,18920,0
20240502,191700,319822890,18920,18920,18920,18920,0
20240502,191600,319822890,18920,18920,18920,18920,0
20240502,191500,319822890,18920,18920,18920,18920,0
20240502,191400,319822890,18920,18920,18920,18920,0
20240502,191300,319822890,18920,18920,18920,18920,0
20240502,191200,319822890,18920,18920,18920,18920,0
20240502,191100,319822890,18920,18920,18920,18920,0
20240502,191000,319822890,18920,18920,18920,18920,0
20240502,190900,319822890,18920,18920,18920,18920,0
20240502,190800,319822890,18920,18920,18920,18920,0
20240502,190700,319822890,18920,18920,18920,18920,0
20240502,190600,319822890,18920,18920,18920,18920,0
20240502,190500,319822890,18920,18920,18920,18920,0
20240502,190400,319822890,18920,18920,18920,18920,0
20240502,190300,319822890,18920,18920,18920,18920,0
20240502,190200,319822890,18920,18920,18920,18920,0
20240502,190100,319822890,18920,18920,18920,18920,0
20240502,190000,319822890,18920,18920,18920,18920,284
20240502,185900,319822890,18920,18920,18920,18920,0
20240502,185800,319822890,18920,18920,18920,18920,0
20240502,185700,319822890,18920,18920,18920,18920,0
20240502,185600,319822890,18920,18920,18920,18920,0
20240502,185500,319822890,18920,18920,18920,18920,0
20240502,185400,319822890,18920,18920,18920,18920,0
20240502,185300,319822890,18920,18920,18920,18920,0
20240502,185200,319822890,18920,18920,18920,18920,0
20240502,185100,319822890,18920,18920,18920,18920,0
20240502,185000,319822890,18920,18920,18920,18920,0
20240502,184900,319822890,18920,18920,18920,18920,0
20240502,184800,319822890,18920,18920,18920,18920,0
20240502,184700,319822890,18920,18920,18920,18920,0
20240502,184600,319822890,18920,18920,18920,18920,0
20240502,184500,319822890,18920,18920,18920,18920,0
20240502,184400,319822890,18920,18920,18920,18920,0
20240502,184300,319822890,18920,18920,18920,18920,0
20240502,184200,319822890,18920,18920,18920,18920,0
20240502,184100,319822890,18920,18920,18920,18920,0
20240502,184000,319822890,18920,18920,18920,18920,0
20240502,183900,319822890,18920,18920,18920,18920,0
20240502,183800,319822890,18920,18920,18920,18920,0
20240502,183700,319822890,18920,18920,18920,18920,0
20240502,183600,319822890,18920,18920,18920,18920,0
20240502,183500,319822890,18920,18920,18920,18920,0
20240502,183400,319822890,18920,18920,18920,18920,0
20240502,183300,319822890,18920,18920,18920,18920,0
20240502,183200,319822890,18920,18920,18920,18920,0
20240502,183100,319822890,18920,18920,18920,18920,0
20240502,183000,319822890,18920,18920,18920,18920,284
20240502,182900,319822890,18920,18920,18920,18920,0
20240502,182800,319822890,18920,18920,18920,18920,0
20240502,182700,319822890,18920,18920,18920,18920,0
20240502,182600,319822890,18920,18920,18920,18920,0
20240502,182500,319822890,18920,18920,18920,18920,0
20240502,182400,319822890,18920,18920,18920,18920,0
20240502,182300,319822890,18920,18920,18920,18920,0
20240502,182200,319822890,18920,18920,18920,18920,0
20240502,182100,319822890,18920,18920,18920,18920,0
20240502,182000,319822890,18920,18920,18920,18920,0
20240502,181900,319822890,18920,18920,18920,18920,0
20240502,181800,319822890,18920,18920,18920,18920,0
20240502,181700,319822890,18920,18920,18920,18920,0
20240502,181600,319822890,18920,18920,18920,18920,0
20240502,181500,319822890,18920,18920,18920,18920,0
20240502,181400,319822890,18920,18920,18920,18920,0
20240502,181300,319822890,18920,18920,18920,18920,0
20240502,181200,319822890,18920,18920,18920,18920,0
20240502,181100,319822890,18920,18920,18920,18920,0
20240502,181000,319822890,18920,18920,18920,18920,0
20240502,180900,319822890,18920,18920,18920,18920,0
20240502,180800,319822890,18920,18920,18920,18920,0
20240502,180700,319822890,18920,18920,18920,18920,0
20240502,180600,319822890,18920,18920,18920,18920,0
20240502,180500,319822890,18920,18920,18920,18920,0
20240502,180400,319822890,18920,18920,18920,18920,0
20240502,180300,319822890,18920,18920,18920,18920,0
20240502,180200,319822890,18920,18920,18920,18920,0
20240502,180100,319822890,18920,18920,18920,18920,0
20240502,180000,319822890,18920,18920,18920,18920,284
20240502,175900,319822890,18920,18920,18920,18920,0
20240502,175800,319822890,18920,18920,18920,18920,0
20240502,175700,319822890,18920,18920,18920,18920,0
20240502,175600,319822890,18920,18920,18920,18920,0
20240502,175500,319822890,18920,18920,18920,18920,0
20240502,175400,319822890,18920,18920,18920,18920,0
20240502,175300,319822890,18920,18920,18920,18920,0
20240502,175200,319822890,18920,18920,18920,18920,0
20240502,175100,319822890,18920,18920,18920,18920,0
20240502,175000,319822890,18920,18920,18920,18920,0
20240502,174900,319822890,18920,18920,18920,18920,0
20240502,174800,319822890,18920,18920,18920,18920,0
20240502,174700,319822890,18920,18920,18920,18920,0
20240502,174600,319822890,18920,18920,18920,18920,0
20240502,174500,319822890,18920,18920,18920,18920,0
20240502,174400,319822890,18920,18920,18920,18920,0
20240502,174300,319822890,18920,18920,18920,18920,0
20240502,174200,319822890,18920,18920,18920,18920,0
20240502,174100,319822890,18920,18920,18920,18920,0
20240502,174000,319822890,18920,18920,18920,18920,0
20240502,173900,319822890,18920,18920,18920,18920,0
20240502,173800,319822890,18920,18920,18920,18920,0
20240502,173700,319822890,18920,18920,18920,18920,0
20240502,173600,319822890,18920,18920,18920,18920,0
20240502,173500,319822890,18920,18920,18920,18920,0
20240502,173400,319822890,18920,18920,18920,18920,0
20240502,173300,319822890,18920,18920,18920,18920,0
20240502,173200,319822890,18920,18920,18920,18920,0
20240502,173100,319822890,18920,18920,18920,18920,0
20240502,173000,319822890,18920,18920,18920,18920,284
20240502,172900,319822890,18920,18920,18920,18920,0
20240502,172800,319822890,18920,18920,18920,18920,0
20240502,172700,319822890,18920,18920,18920,18920,0
20240502,172600,319822890,18920,18920,18920,18920,0
20240502,172500,319822890,18920,18920,18920,18920,0
20240502,172400,319822890,18920,18920,18920,18920,0
20240502,172300,319822890,18920,18920,18920,18920,0
20240502,172200,319822890,18920,18920,18920,18920,0
20240502,172100,319822890,18920,18920,18920,18920,0
20240502,172000,319822890,18920,18920,18920,18920,0
20240502,171900,319822890,18920,18920,18920,18920,0
20240502,171800,319822890,18920,18920,18920,18920,0
20240502,171700,319822890,18920,18920,18920,18920,0
20240502,171600,319822890,18920,18920,18920,18920,0
20240502,171500,319822890,18920,18920,18920,18920,0
20240502,171400,319822890,18920,18920,18920,18920,0
20240502,171300,319822890,18920,18920,18920,18920,0
20240502,171200,319822890,18920,18920,18920,18920,0
20240502,171100,319822890,18920,18920,18920,18920,0
20240502,171000,319822890,18920,18920,18920,18920,0
20240502,170900,319822890,18920,18920,18920,18920,0
20240502,170800,319822890,18920,18920,18920,18920,0
20240502,170700,319822890,18920,18920,18920,18920,0
20240502,170600,319822890,18920,18920,18920,18920,0
20240502,170500,319822890,18920,18920,18920,18920,0
20240502,170400,319822890,18920,18920,18920,18920,0
20240502,170300,319822890,18920,18920,18920,18920,0
20240502,170200,319822890,18920,18920,18920,18920,0
20240502,170100,319822890,18920,18920,18920,18920,0
20240502,170000,319822890,18920,18920,18920,18920,284
20240502,165900,319822890,18920,18920,18920,18920,0
20240502,165800,319822890,18920,18920,18920,18920,0
20240502,165700,319822890,18920,18920,18920,18920,0
20240502,165600,319822890,18920,18920,18920,18920,0
20240502,165500,319822890,18920,18920,18920,18920,0
20240502,165400,319822890,18920,18920,18920,18920,0
20240502,165300,319822890,18920,18920,18920,18920,0
20240502,165200,319822890,18920,18920,18920,18920,0
20240502,165100,319822890,18920,18920,18920,18920,0
20240502,165000,319822890,18920,18920,18920,18920,0
20240502,164900,319822890,18920,18920,18920,18920,0
20240502,164800,319822890,18920,18920,18920,18920,0
20240502,164700,319822890,18920,18920,18920,18920,0
20240502,164600,319822890,18920,18920,18920,18920,0
20240502,164500,319822890,18920,18920,18920,18920,0
20240502,164400,319822890,18920,18920,18920,18920,0
20240502,164300,319822890,18920,18920,18920,18920,0
20240502,164200,319822890,18920,18920,18920,18920,0
20240502,164100,319822890,18920,18920,18920,18920,0
20240502,164000,319822890,18920,18920,18920,18920,0
20240502,163900,319822890,18920,18920,18920,18920,0
20240502,163800,319822890,18920,18920,18920,18920,0
20240502,163700,319822890,18920,18920,18920,18920,0
20240502,163600,319822890,18920,18920,18920,18920,0
20240502,163500,319822890,18920,18920,18920,18920,0
20240502,163400,319822890,18920,18920,18920,18920,0
20240502,163300,319822890,18920,18920,18920,18920,0
20240502,163200,319822890,18920,18920,18920,18920,0
20240502,163100,319822890,18920,18920,18920,18920,0
20240502,163000,319822890,18920,18920,18920,18920,284
20240502,162900,319822890,18920,18920,18920,18920,0
20240502,162800,319822890,18920,18920,18920,18920,0
20240502,162700,319822890,18920,18920,18920,18920,0
20240502,162600,319822890,18920,18920,18920,18920,0
20240502,162500,319822890,18920,18920,18920,18920,0
20240502,162400,319822890,18920,18920,18920,18920,0
20240502,162300,319822890,18920,18920,18920,18920,0
20240502,162200,319822890,18920,18920,18920,18920,0
20240502,162100,319822890,18920,18920,18920,18920,0
20240502,162000,319822890,18920,18920,18920,18920,0
20240502,161900,319822890,18920,18920,18920,18920,0
20240502,161800,319822890,18920,18920,18920,18920,0
20240502,161700,319822890,18920,18920,18920,18920,0
20240502,161600,319822890,18920,18920,18920,18920,0
20240502,161500,319822890,18920,18920,18920,18920,0
20240502,161400,319822890,18920,18920,18920,18920,0
20240502,161300,319822890,18920,18920,18920,18920,0
20240502,161200,319822890,18920,18920,18920,18920,0
20240502,161100,319822890,18920,18920,18920,18920,0
20240502,161000,319822890,18920,18920,18920,18920,0
20240502,160900,319822890,18920,18920,18920,18920,0
20240502,160800,319822890,18920,18920,18920,18920,0
20240502,160700,319822890,18920,18920,18920,18920,0
20240502,160600,319822890,18920,18920,18920,18920,0
20240502,160500,319822890,18920,18920,18920,18920,0
20240502,160400,319822890,18920,18920,18920,18920,0
20240502,160300,319822890,18920,18920,18920,18920,0
20240502,160200,319822890,18920,18920,18920,18920,0
20240502,160100,319822890,18920,18920,18920,18920,0
20240502,160000,319822890,18920,18920,18920,18920,284
20240502,155900,319822890,18920,18920,18920,18920,0
20240502,155800,319822890,18920,18920,18920,18920,0
20240502,155700,319822890,18920,18920,18920,18920,0
20240502,155600,319822890,18920,18920,18920,18920,0
20240502,155500,319822890,18920,18920,18920,18920,0
20240502,155400,319822890,18920,18920,18920,18920,0
20240502,155300,319822890,18920,18920,18920,18920,0
20240502,155200,319822890,18920,18920,18920,18920,0
20240502,155100,319822890,18920,18920,18920,18920,0
20240502,155000,319822890,18920,18920,18920,18920,0
20240502,154900,319822890,18920,18920,18920,18920,0
20240502,154800,319822890,18920,18920,18920,18920,0
20240502,154700,319822890,18920,18920,18920,18920,0
20240502,154600,319822890,18920,18920,18920,18920,0
20240502,154500,319822890,18920,18920,18920,18920,0
20240502,154400,319822890,18920,18920,18920,18920,0
20240502,154300,319822890,18920,18920,18920,18920,0
20240502,154200,319822890,18920,18920,18920,18920,0
20240502,154100,319822890,18920,18920,18920,18920,0
20240502,154000,319822890,18920,18920,18920,18920,0
20240502,153900,319822890,18920,18920,18920,18920,0
20240502,153800,319822890,18920,18920,18920,18920,0
20240502,153700,319822890,18920,18920,18920,18920,0
20240502,153600,319822890,18920,18920,18920,18920,0
20240502,153500,319822890,18920,18920,18920,18920,0
20240502,153400,319822890,18920,18920,18920,18920,0
20240502,153300,319822890,18920,18920,18920,18920,0
20240502,153200,319822890,18920,18920,18920,18920,0
20240502,153100,319822890,18920,18920,18920,18920,0
20240502,153000,319822890,18920,18920,18920,18920,568
20240502,152900,314449610,18910,18910,18910,18910,0
20240502,152800,314449610,18910,18910,18910,18910,0
20240502,152700,314449610,18910,18910,18910,18910,0
20240502,152600,314449610,18910,18910,18910,18910,0
20240502,152500,314449610,18910,18910,18910,18910,0
20240502,152400,314449610,18910,18910,18910,18910,0
20240502,152300,314449610,18910,18910,18910,18910,0
20240502,152200,314449610,18910,18910,18910,18910,0
20240502,152100,314449610,18910,18910,18910,18910,0
20240502,152000,314449610,18910,18910,18910,18910,0
20240502,151900,314449610,18910,18930,18930,18910,17
20240502,151800,314127920,18900,18900,18900,18900,11
20240502,151700,313920020,18900,18900,18940,18900,81
20240502,151600,312388800,18900,18890,18900,18890,33
20240502,151500,311765210,18890,18890,18890,18890,33
20240502,151400,311141840,18890,18890,18890,18890,47
20240502,151300,310254010,18900,18900,18910,18900,101
20240502,151200,308345020,18900,18930,18930,18900,65
20240502,151100,307115070,18920,18910,18920,18900,19
20240502,151000,306755820,18910,18890,18910,18890,20
20240502,150900,306377790,18890,18890,18890,18890,17
20240502,150800,306056660,18900,18890,18900,18890,4
20240502,150700,305981080,18890,18890,18890,18890,17
20240502,150600,305659950,18910,18910,18910,18910,0
20240502,150500,305659950,18910,18910,18910,18910,0
20240502,150400,305659950,18910,18910,18910,18910,0
20240502,150300,305659950,18910,18910,18910,18910,2
20240502,150200,305622130,18890,18890,18890,18890,0
20240502,150100,305622130,18890,18890,18890,18890,4
20240502,150000,305546570,18880,18910,18910,18880,91
20240502,145900,303827920,18910,18890,18910,18890,87
20240502,145800,302183460,18890,18880,18890,18880,201
20240502,145700,298388550,18880,18880,18880,18880,17
20240502,145600,298067590,18890,18890,18890,18890,14
20240502,145500,297803130,18890,18890,18890,18890,17
20240502,145400,297482000,18910,18910,18910,18910,0
20240502,145300,297482000,18910,18910,18910,18910,0
20240502,145200,297482000,18910,18910,18910,18910,5
20240502,145100,297387450,18900,18860,18900,18860,411
20240502,145000,289633550,18870,18860,18870,18860,37
20240502,144900,288935530,18860,18870,18870,18860,115
20240502,144800,286766130,18870,18880,18880,18870,6
20240502,144700,286652880,18880,18880,18880,18880,17
20240502,144600,286331920,18880,18880,18880,18880,17
20240502,144500,286010960,18870,18870,18870,18870,0
20240502,144400,286010960,18870,18870,18870,18870,0
20240502,144300,286010960,18870,18870,18870,18870,0
20240502,144200,286010960,18870,18890,18890,18870,235
20240502,144100,281575470,18890,18890,18890,18890,0
20240502,144000,281575470,18890,18890,18890,18890,17
20240502,143900,281254340,18870,18870,18870,18870,0
20240502,143800,281254340,18870,18870,18870,18870,0
20240502,143700,281254340,18870,18870,18870,18870,0
20240502,143600,281254340,18870,18870,18870,18870,0
20240502,143500,281254340,18870,18870,18870,18870,370
20240502,143400,274272440,18880,18880,18880,18880,50
20240502,143300,273328440,18870,18870,18870,18870,17
20240502,143200,273007650,18870,18870,18870,18870,16
20240502,143100,272705730,18890,18880,18890,18880,45
20240502,143000,271855840,18880,18880,18880,18880,0
20240502,142900,271855840,18880,18880,18880,18880,7
20240502,142800,271723680,18870,18870,18870,18870,117
20240502,142700,269515890,18880,18880,18880,18880,1
20240502,142600,269497010,18870,18870,18870,18870,123
20240502,142500,267176000,18880,18890,18890,18880,11
20240502,142400,266968310,18890,18890,18890,18890,0
20240502,142300,266968310,18890,18890,18890,18890,19
20240502,142200,266609400,18890,18890,18890,18890,0
20240502,142100,266609400,18890,18880,18890,18880,124
20240502,142000,264268260,18880,18880,18880,18880,1
20240502,141900,264249380,18880,18880,18880,18880,2
20240502,141800,264211620,18900,18900,18900,18900,0
20240502,141700,264211620,18900,18900,18900,18900,16
20240502,141600,263909220,18890,18890,18890,18890,93
20240502,141500,262152450,18860,18860,18860,18860,0
20240502,141400,262152450,18860,18860,18860,18860,0
20240502,141300,262152450,18860,18860,18860,18860,0
20240502,141200,262152450,18860,18860,18860,18860,0
20240502,141100,262152450,18860,18860,18860,18860,0
20240502,141000,262152450,18860,18860,18860,18860,0
20240502,140900,262152450,18860,18860,18860,18860,0
20240502,140800,262152450,18860,18860,18860,18860,50
20240502,140700,261209450,18860,18920,18920,18860,219
20240502,140600,257070730,18910,18950,18950,18910,101
20240502,140500,255156820,18980,18980,18980,18980,0
20240502,140400,255156820,18980,18980,18980,18980,10
20240502,140300,254967020,19010,19010,19010,19010,0
20240502,140200,254967020,19010,19010,19010,19010,0
20240502,140100,254967020,19010,19010,19010,19010,125
20240502,140000,252590770,19010,19010,19010,19010,5
20240502,135900,252495720,19030,18880,19030,18880,1000
20240502,135800,233529720,18880,18880,18880,18880,10
20240502,135700,233340920,18870,18870,18870,18870,122
20240502,135600,231038780,18860,18860,18860,18860,50
20240502,135500,230095780,18860,18860,18860,18860,105
20240502,135400,228115480,18900,18900,18900,18900,0
20240502,135300,228115480,18900,18900,18900,18900,8
20240502,135200,227964280,18890,18890,18890,18890,1
20240502,135100,227945390,18890,18890,18890,18890,57
20240502,135000,226868660,18880,18870,18880,18870,134
20240502,134900,224339910,18880,18880,18880,18880,0
20240502,134800,224339910,18880,18880,18880,18870,206
20240502,134700,220451620,18880,18890,18890,18880,62
20240502,134600,219280570,18900,18900,18900,18900,0
20240502,134500,219280570,18900,18900,18900,18900,0
20240502,134400,219280570,18900,18860,18900,18860,49
20240502,134300,218355940,18860,18860,18860,18860,2
20240502,134200,218318220,18870,18870,18870,18870,66
20240502,134100,217072800,18860,18860,18860,18860,93
20240502,134000,215318820,18860,18860,18870,18860,177
20240502,133900,211980000,18850,18850,18850,18850,38
20240502,133800,211263700,18870,18870,18870,18870,1
20240502,133700,211244830,18880,18850,18880,18850,175
20240502,133600,207943010,18850,18850,18850,18850,10
20240502,133500,207754510,18840,18830,18840,18830,45
20240502,133400,206906880,18840,18840,18840,18840,78
20240502,133300,205437360,18850,18850,18850,18850,0
20240502,133200,205437360,18850,18850,18850,18850,0
20240502,133100,205437360,18850,18840,18850,18840,114
20240502,133000,203288630,18830,18830,18830,18830,5
20240502,132900,203194480,18830,18830,18830,18830,0
20240502,132800,203194480,18830,18830,18830,18830,8
20240502,132700,203043840,18840,18850,18850,18840,129
20240502,132600,200612350,18840,18850,18850,18840,17
20240502,132500,200292060,18850,18850,18850,18850,70
20240502,132400,198972560,18850,18830,18850,18830,38
20240502,132300,198256300,18840,18840,18840,18840,16
20240502,132200,197954860,18850,18850,18850,18850,17
20240502,132100,197634410,18830,18830,18830,18830,16
20240502,132000,197333130,18820,18820,18820,18820,17
20240502,131900,197013190,18820,18820,18820,18820,0
20240502,131800,197013190,18820,18810,18820,18810,118
20240502,131700,194792590,18820,18820,18820,18820,11
20240502,131600,194585570,18820,18820,18820,18820,0
20240502,131500,194585570,18820,18820,18820,18820,122
20240502,131400,192289530,18820,18820,18820,18820,58
20240502,131300,191197970,18820,18820,18820,18820,6
20240502,131200,191085050,18810,18810,18810,18810,0
20240502,131100,191085050,18810,18810,18810,18810,106
20240502,131000,189091190,18810,18810,18810,18810,17
20240502,130900,188771420,18820,18820,18820,18820,10
20240502,130800,188583220,18810,18810,18810,18810,9
20240502,130700,188413930,18800,18800,18800,18800,0
20240502,130600,188413930,18800,18800,18800,18800,114
20240502,130500,186270730,18800,18800,18800,18800,0
20240502,130400,186270730,18800,18810,18810,18800,11
20240502,130300,186063920,18800,18800,18800,18800,141
20240502,130200,183413120,18810,18810,18810,18810,1
20240502,130100,183394310,18800,18800,18800,18800,17
20240502,130000,183074710,18800,18800,18800,18800,0
20240502,125900,183074710,18800,18800,18800,18800,106
20240502,125800,181081910,18800,18800,18800,18800,225
20240502,125700,176851910,18810,18810,18810,18810,1
20240502,125600,176833100,18810,18810,18810,18810,5
20240502,125500,176739050,18820,18820,18820,18820,0
20240502,125400,176739050,18820,18820,18820,18820,0
20240502,125300,176739050,18820,18820,18820,18820,0
20240502,125200,176739050,18820,18820,18820,18820,0
20240502,125100,176739050,18820,18820,18820,18820,0
20240502,125000,176739050,18820,18820,18820,18820,13
20240502,124900,176494390,18810,18800,18810,18800,99
20240502,124800,174632360,18800,18800,18800,18800,100
20240502,124700,172752360,18800,18810,18810,18800,107
20240502,124600,170740750,18800,18800,18800,18800,17
20240502,124500,170421150,18800,18800,18800,18800,0
20240502,124400,170421150,18800,18800,18800,18800,17
20240502,124300,170101550,18810,18810,18810,18810,22
20240502,124200,169687730,18810,18810,18810,18810,0
20240502,124100,169687730,18810,18810,18810,18810,17
20240502,124000,169367960,18810,18810,18810,18810,40
20240502,123900,168615560,18800,18800,18800,18800,123
20240502,123800,166303160,18800,18800,18800,18800,0
20240502,123700,166303160,18800,18800,18800,18800,17
20240502,123600,165983560,18810,18810,18810,18810,66
20240502,123500,164742100,18820,18820,18820,18820,10
20240502,123400,164553900,18810,18810,18810,18810,82
20240502,123300,163011480,18800,18800,18800,18800,0
20240502,123200,163011480,18800,18800,18800,18800,17
20240502,123100,162691880,18810,18810,18810,18810,57
20240502,123000,161619710,18810,18810,18810,18810,29
20240502,122900,161074220,18810,18810,18810,18810,16
20240502,122800,160773260,18810,18810,18810,18810,120
20240502,122700,158516060,18810,18810,18810,18810,48
20240502,122600,157613180,18810,18810,18810,18810,0
20240502,122500,157613180,18810,18810,18810,18810,50
20240502,122400,156672680,18810,18820,18820,18810,99
20240502,122300,154809660,18830,18820,18830,18820,373
20240502,122200,147789780,18820,18820,18820,18820,17
20240502,122100,147469840,18820,18820,18820,18820,0
20240502,122000,147469840,18820,18820,18820,18820,16
20240502,121900,147168720,18820,18820,18820,18820,87
20240502,121800,145531380,18820,18820,18820,18820,0
20240502,121700,145531380,18820,18820,18820,18820,17
20240502,121600,145211440,18820,18820,18820,18820,115
20240502,121500,143047140,18820,18820,18820,18820,16
20240502,121400,142746020,18820,18820,18820,18820,0
20240502,121300,142746020,18820,18820,18820,18820,0
20240502,121200,142746020,18820,18820,18820,18820,123
20240502,121100,140431160,18820,18820,18820,18820,0
20240502,121000,140431160,18820,18820,18820,18820,16
20240502,120900,140130040,18820,18820,18820,18820,4
20240502,120800,140054760,18820,18820,18820,18820,111
20240502,120700,137965740,18830,18830,18830,18830,1
20240502,120600,137946910,18830,18830,18830,18830,0
20240502,120500,137946910,18830,18840,18840,18820,372
20240502,120400,130943030,18850,18850,18850,18850,57
20240502,120300,129868580,18850,18850,18850,18850,23
20240502,120200,129435030,18850,18850,18850,18850,0
20240502,120100,129435030,18850,18850,18850,18850,106
20240502,120000,127436930,18850,18860,18860,18850,17
20240502,115900,127116470,18850,18850,18850,18850,3
20240502,115800,127059920,18850,18850,18850,18850,17
20240502,115700,126739470,18860,18860,18860,18860,37
20240502,115600,126041650,18860,18860,18860,18860,0
20240502,115500,126041650,18860,18860,18860,18860,16
20240502,115400,125739890,18860,18860,18860,18860,0
20240502,115300,125739890,18860,18860,18860,18860,132
20240502,115200,123250370,18860,18860,18860,18860,0
20240502,115100,123250370,18860,18860,18860,18860,16
20240502,115000,122948610,18860,18860,18860,18860,17
20240502,114900,122627990,18850,18850,18850,18850,106
20240502,114800,120629890,18860,18860,18860,18860,2
20240502,114700,120592170,18850,18850,18850,18850,0
20240502,114600,120592170,18850,18850,18850,18850,16
20240502,114500,120290570,18850,18850,18850,18850,0
20240502,114400,120290570,18850,18860,18860,18850,95
20240502,114300,118499810,18850,18850,18850,18850,17
20240502,114200,118179360,18860,18860,18860,18860,2
20240502,114100,118141640,18850,18860,18860,18850,139
20240502,114000,115521380,18860,18860,18860,18850,26
20240502,113900,115031060,18860,18850,18860,18850,42
20240502,113800,114239110,18860,18860,18860,18860,22
20240502,113700,113824190,18860,18870,18870,18860,24
20240502,113600,113371540,18870,18860,18870,18860,17
20240502,113500,113050910,18870,18870,18870,18870,3
20240502,113400,112994300,18860,18860,18860,18860,17
20240502,113300,112673680,18860,18860,18860,18860,189
20240502,113200,109109140,18870,18870,18870,18870,52
20240502,113100,108127900,18860,18860,18860,18860,16
20240502,113000,107826140,18870,18870,18870,18870,2
20240502,112900,107788400,18880,18880,18880,18880,0
20240502,112800,107788400,18880,18880,18880,18870,284
20240502,112700,102426830,18880,18880,18880,18880,0
20240502,112600,102426830,18880,18880,18880,18880,16
20240502,112500,102124750,18890,18890,18890,18890,28
20240502,112400,101595830,18880,18880,18880,18880,17
20240502,112300,101274870,18880,18880,18880,18880,0
20240502,112200,101274870,18880,18880,18880,18880,26
20240502,112100,100783990,18880,18880,18880,18880,94
20240502,112000,99009270,18880,18880,18880,18880,0
20240502,111900,99009270,18880,18880,18880,18880,0
20240502,111800,99009270,18880,18880,18880,18880,1
20240502,111700,98990390,18880,18880,18880,18880,16
20240502,111600,98688310,18880,18880,18880,18880,0
20240502,111500,98688310,18880,18880,18880,18880,0
20240502,111400,98688310,18880,18880,18880,18880,0
20240502,111300,98688310,18880,18880,18880,18880,0
20240502,111200,98688310,18880,18880,18880,18880,0
20240502,111100,98688310,18880,18880,18880,18880,218
20240502,111000,94572470,18880,18890,18890,18880,110
20240502,110900,92495630,18890,18890,18890,18890,0
20240502,110800,92495630,18890,18890,18890,18890,1
20240502,110700,92476740,18890,18890,18890,18890,3
20240502,110600,92420070,18880,18880,18880,18880,0
20240502,110500,92420070,18880,18880,18880,18880,10
20240502,110400,92231270,18880,18880,18880,18880,8
20240502,110300,92080230,18890,18890,18890,18890,0
20240502,110200,92080230,18890,18890,18890,18890,158
20240502,110100,89095610,18890,18890,18890,18890,1
20240502,110000,89076720,18910,18910,18910,18910,1
20240502,105900,89057810,18890,18890,18890,18890,0
20240502,105800,89057810,18890,18900,18900,18890,214
20240502,105700,85013330,18900,18900,18900,18900,159
20240502,105600,82008230,18900,18900,18900,18900,0
20240502,105500,82008230,18900,18900,18900,18900,126
20240502,105400,79626830,18910,18910,18910,18910,0
20240502,105300,79626830,18910,18910,18910,18910,2
20240502,105200,79589010,18910,18910,18910,18910,5
20240502,105100,79494460,18900,18900,18900,18900,0
20240502,105000,79494460,18900,18900,18900,18900,106
20240502,104900,77491060,18910,18910,18910,18910,0
20240502,104800,77491060,18910,18910,18910,18910,0
20240502,104700,77491060,18910,18910,18910,18910,0
20240502,104600,77491060,18910,18910,18910,18910,99
20240502,104500,75618970,18910,18910,18910,18910,4
20240502,104400,75543330,18910,18910,18910,18910,0
20240502,104300,75543330,18910,18910,18910,18910,114
20240502,104200,73387590,18910,18910,18910,18910,0
20240502,104100,73387590,18910,18910,18910,18910,1
20240502,104000,73368680,18920,18920,18920,18920,53
20240502,103900,72365920,18910,18910,18910,18910,1
20240502,103800,72347010,18910,18910,18910,18910,0
20240502,103700,72347010,18910,18910,18910,18910,0
20240502,103600,72347010,18910,18910,18910,18910,0
20240502,103500,72347010,18910,18910,18910,18910,0
20240502,103400,72347010,18910,18910,18910,18910,27
20240502,103300,71836440,18900,18900,18900,18900,0
20240502,103200,71836440,18900,18900,18900,18900,124
20240502,103100,69492840,18910,18910,18910,18910,10
20240502,103000,69303740,18910,18910,18910,18910,10
20240502,102900,69114640,18910,18910,18910,18910,11
20240502,102800,68906630,18900,18900,18900,18900,0
20240502,102700,68906630,18900,18910,18910,18900,144
20240502,102600,66184650,18910,18910,18910,18910,0
20240502,102500,66184650,18910,18910,18910,18910,0
20240502,102400,66184650,18910,18910,18910,18910,0
20240502,102300,66184650,18910,18910,18910,18910,0
20240502,102200,66184650,18910,18910,18910,18910,0
20240502,102100,66184650,18910,18910,18910,18910,0
20240502,102000,66184650,18910,18930,18930,18910,194
20240502,101900,62514110,18940,18920,18940,18920,31
20240502,101800,61927070,18910,18910,18910,18910,100
20240502,101700,60036070,18920,18920,18920,18920,3
20240502,101600,59979310,18920,18920,18920,18920,0
20240502,101500,59979310,18920,18920,18920,18920,0
20240502,101400,59979310,18920,18920,18920,18920,0
20240502,101300,59979310,18920,18920,18920,18920,0
20240502,101200,59979310,18920,18930,18930,18920,211
20240502,101100,55986190,18920,18920,18920,18920,0
20240502,101000,55986190,18920,18920,18920,18920,80
20240502,100900,54472590,18940,18940,18940,18940,4
20240502,100800,54396830,18940,18930,18940,18930,106
20240502,100700,52390240,18930,18930,18930,18930,0
20240502,100600,52390240,18930,18920,18930,18920,11
20240502,100500,52182110,18910,18910,18910,18910,0
20240502,100400,52182110,18910,18910,18910,18910,90
20240502,100300,50480210,18940,18940,18940,18940,1
20240502,100200,50461270,18940,18940,18940,18940,0
20240502,100100,50461270,18940,18940,18940,18940,0
20240502,100000,50461270,18940,18940,18940,18940,4
20240502,095900,50385510,18940,18940,18940,18940,0
20240502,095800,50385510,18940,18940,18940,18940,0
20240502,095700,50385510,18940,18940,18940,18940,0
20240502,095600,50385510,18940,18930,18940,18930,167
20240502,095500,47223700,18900,18900,18900,18900,0
20240502,095400,47223700,18900,18900,18900,18900,0
20240502,095300,47223700,18900,18900,18900,18900,0
20240502,095200,47223700,18900,18910,18910,18900,121
20240502,095100,44936060,18880,18880,18880,18880,0
20240502,095000,44936060,18880,18880,18880,18880,0
20240502,094900,44936060,18880,18880,18880,18880,0
20240502,094800,44936060,18880,18880,18880,18880,0
20240502,094700,44936060,18880,18880,18880,18880,20
20240502,094600,44558460,18880,18880,18880,18880,0
20240502,094500,44558460,18880,18880,18880,18880,1
20240502,094400,44539580,18880,18890,18890,18880,191
20240502,094300,40932340,18900,18900,18900,18900,0
20240502,094200,40932340,18900,18900,18900,18900,0
20240502,094100,40932340,18900,18900,18900,18900,0
20240502,094000,40932340,18900,18900,18900,18900,0
20240502,093900,40932340,18900,18900,18900,18900,100
20240502,093800,39042340,18900,18900,18900,18900,0
20240502,093700,39042340,18900,18900,18900,18900,45
20240502,093600,38191840,18900,18910,18910,18900,300
20240502,093500,32519930,18920,18920,18920,18920,0
20240502,093400,32519930,18920,18920,18920,18920,0
20240502,093300,32519930,18920,18940,18940,18920,900
20240502,093200,15484450,18960,18960,18960,18960,20
20240502,093100,15105250,18980,18960,18980,18960,25
20240502,093000,14631230,18960,18950,18960,18950,123
20240502,092900,12300120,18930,18930,18930,18930,0
20240502,092800,12300120,18930,18930,18930,18930,0
20240502,092700,12300120,18930,18930,18930,18930,0
20240502,092600,12300120,18930,18930,18930,18930,0
20240502,092500,12300120,18930,18950,18950,18930,19
20240502,092400,11940250,18960,18960,18960,18960,0
20240502,092300,11940250,18960,18980,18980,18960,5
20240502,092200,11845430,18960,18960,18960,18960,0
20240502,092100,11845430,18960,18960,18960,18960,0
20240502,092000,11845430,18960,18960,18960,18960,39
20240502,091900,11105990,18920,18920,18920,18920,0
20240502,091800,11105990,18920,18920,18920,18920,63
20240502,091700,9914030,18910,18910,18910,18910,0
20240502,091600,9914030,18910,18910,18910,18910,10
20240502,091500,9724930,18910,18910,18910,18910,0
20240502,091400,9724930,18910,18910,18910,18910,0
20240502,091300,9724930,18910,18910,18910,18910,2
20240502,091200,9687110,18910,18910,18910,18910,0
20240502,091100,9687110,18910,18910,18910,18910,0
20240502,091000,9687110,18910,18960,18960,18910,34
20240502,090900,9043620,18940,18940,18940,18940,9
20240502,090800,8873160,18940,18940,18940,18940,0
20240502,090700,8873160,18940,18940,18940,18940,61
20240502,090600,7717820,18930,18920,18930,18920,134
20240502,090500,5181940,18920,18920,18920,18920,0
20240502,090400,5181940,18920,18920,18920,18920,60
20240502,090300,4046740,18920,18920,18920,18920,0
20240502,090200,4046740,18920,18920,18920,18920,0
20240502,090100,4046740,18920,18920,18920,18920,2
20240502,090000,4008900,18890,18910,18910,18890,31