KissMeData/041920/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192500,788376500,6180,6180,6180,6180,2832
20240503,192400,788376500,6180,6180,6180,6180,0
20240503,192300,788376500,6180,6180,6180,6180,0
20240503,192200,788376500,6180,6180,6180,6180,0
20240503,192100,788376500,6180,6180,6180,6180,0
20240503,192000,788376500,6180,6180,6180,6180,0
20240503,191900,788376500,6180,6180,6180,6180,0
20240503,191800,788376500,6180,6180,6180,6180,0
20240503,191700,788376500,6180,6180,6180,6180,0
20240503,191600,788376500,6180,6180,6180,6180,0
20240503,191500,788376500,6180,6180,6180,6180,0
20240503,191400,788376500,6180,6180,6180,6180,0
20240503,191300,788376500,6180,6180,6180,6180,0
20240503,191200,788376500,6180,6180,6180,6180,0
20240503,191100,788376500,6180,6180,6180,6180,0
20240503,191000,788376500,6180,6180,6180,6180,0
20240503,190900,788376500,6180,6180,6180,6180,0
20240503,190800,788376500,6180,6180,6180,6180,0
20240503,190700,788376500,6180,6180,6180,6180,0
20240503,190600,788376500,6180,6180,6180,6180,0
20240503,190500,788376500,6180,6180,6180,6180,0
20240503,190400,788376500,6180,6180,6180,6180,0
20240503,190300,788376500,6180,6180,6180,6180,0
20240503,190200,788376500,6180,6180,6180,6180,0
20240503,190100,788376500,6180,6180,6180,6180,0
20240503,190000,788376500,6180,6180,6180,6180,0
20240503,185900,788376500,6180,6180,6180,6180,0
20240503,185800,788376500,6180,6180,6180,6180,0
20240503,185700,788376500,6180,6180,6180,6180,0
20240503,185600,788376500,6180,6180,6180,6180,0
20240503,185500,788376500,6180,6180,6180,6180,2832
20240503,185400,788376500,6180,6180,6180,6180,0
20240503,185300,788376500,6180,6180,6180,6180,0
20240503,185200,788376500,6180,6180,6180,6180,0
20240503,185100,788376500,6180,6180,6180,6180,0
20240503,185000,788376500,6180,6180,6180,6180,0
20240503,184900,788376500,6180,6180,6180,6180,0
20240503,184800,788376500,6180,6180,6180,6180,0
20240503,184700,788376500,6180,6180,6180,6180,0
20240503,184600,788376500,6180,6180,6180,6180,0
20240503,184500,788376500,6180,6180,6180,6180,0
20240503,184400,788376500,6180,6180,6180,6180,0
20240503,184300,788376500,6180,6180,6180,6180,0
20240503,184200,788376500,6180,6180,6180,6180,0
20240503,184100,788376500,6180,6180,6180,6180,0
20240503,184000,788376500,6180,6180,6180,6180,0
20240503,183900,788376500,6180,6180,6180,6180,0
20240503,183800,788376500,6180,6180,6180,6180,0
20240503,183700,788376500,6180,6180,6180,6180,0
20240503,183600,788376500,6180,6180,6180,6180,0
20240503,183500,788376500,6180,6180,6180,6180,0
20240503,183400,788376500,6180,6180,6180,6180,0
20240503,183300,788376500,6180,6180,6180,6180,0
20240503,183200,788376500,6180,6180,6180,6180,0
20240503,183100,788376500,6180,6180,6180,6180,0
20240503,183000,788376500,6180,6180,6180,6180,0
20240503,182900,788376500,6180,6180,6180,6180,0
20240503,182800,788376500,6180,6180,6180,6180,0
20240503,182700,788376500,6180,6180,6180,6180,0
20240503,182600,788376500,6180,6180,6180,6180,0
20240503,182500,788376500,6180,6180,6180,6180,2832
20240503,182400,788376500,6180,6180,6180,6180,0
20240503,182300,788376500,6180,6180,6180,6180,0
20240503,182200,788376500,6180,6180,6180,6180,0
20240503,182100,788376500,6180,6180,6180,6180,0
20240503,182000,788376500,6180,6180,6180,6180,0
20240503,181900,788376500,6180,6180,6180,6180,0
20240503,181800,788376500,6180,6180,6180,6180,0
20240503,181700,788376500,6180,6180,6180,6180,0
20240503,181600,788376500,6180,6180,6180,6180,0
20240503,181500,788376500,6180,6180,6180,6180,0
20240503,181400,788376500,6180,6180,6180,6180,0
20240503,181300,788376500,6180,6180,6180,6180,0
20240503,181200,788376500,6180,6180,6180,6180,0
20240503,181100,788376500,6180,6180,6180,6180,0
20240503,181000,788376500,6180,6180,6180,6180,0
20240503,180900,788376500,6180,6180,6180,6180,0
20240503,180800,788376500,6180,6180,6180,6180,0
20240503,180700,788376500,6180,6180,6180,6180,0
20240503,180600,788376500,6180,6180,6180,6180,0
20240503,180500,788376500,6180,6180,6180,6180,0
20240503,180400,788376500,6180,6180,6180,6180,0
20240503,180300,788376500,6180,6180,6180,6180,0
20240503,180200,788376500,6180,6180,6180,6180,0
20240503,180100,788376500,6180,6180,6180,6180,0
20240503,180000,788376500,6180,6180,6180,6180,0
20240503,175900,788376500,6180,6180,6180,6180,0
20240503,175800,788376500,6180,6180,6180,6180,0
20240503,175700,788376500,6180,6180,6180,6180,0
20240503,175600,788376500,6180,6180,6180,6180,0
20240503,175500,788376500,6180,6180,6180,6180,2832
20240503,175400,788376500,6180,6180,6180,6180,0
20240503,175300,788376500,6180,6180,6180,6180,0
20240503,175200,788376500,6180,6180,6180,6180,0
20240503,175100,788376500,6180,6180,6180,6180,0
20240503,175000,788376500,6180,6180,6180,6180,0
20240503,174900,788376500,6180,6180,6180,6180,0
20240503,174800,788376500,6180,6180,6180,6180,0
20240503,174700,788376500,6180,6180,6180,6180,0
20240503,174600,788376500,6180,6180,6180,6180,0
20240503,174500,788376500,6180,6180,6180,6180,0
20240503,174400,788376500,6180,6180,6180,6180,0
20240503,174300,788376500,6180,6180,6180,6180,0
20240503,174200,788376500,6180,6180,6180,6180,0
20240503,174100,788376500,6180,6180,6180,6180,0
20240503,174000,788376500,6180,6180,6180,6180,0
20240503,173900,788376500,6180,6180,6180,6180,0
20240503,173800,788376500,6180,6180,6180,6180,0
20240503,173700,788376500,6180,6180,6180,6180,0
20240503,173600,788376500,6180,6180,6180,6180,0
20240503,173500,788376500,6180,6180,6180,6180,0
20240503,173400,788376500,6180,6180,6180,6180,0
20240503,173300,788376500,6180,6180,6180,6180,0
20240503,173200,788376500,6180,6180,6180,6180,0
20240503,173100,788376500,6180,6180,6180,6180,0
20240503,173000,788376500,6180,6180,6180,6180,0
20240503,172900,788376500,6180,6180,6180,6180,0
20240503,172800,788376500,6180,6180,6180,6180,0
20240503,172700,788376500,6180,6180,6180,6180,0
20240503,172600,788376500,6180,6180,6180,6180,0
20240503,172500,788376500,6180,6180,6180,6180,2832
20240503,172400,788376500,6180,6180,6180,6180,0
20240503,172300,788376500,6180,6180,6180,6180,0
20240503,172200,788376500,6180,6180,6180,6180,0
20240503,172100,788376500,6180,6180,6180,6180,0
20240503,172000,788376500,6180,6180,6180,6180,0
20240503,171900,788376500,6180,6180,6180,6180,0
20240503,171800,788376500,6180,6180,6180,6180,0
20240503,171700,788376500,6180,6180,6180,6180,0
20240503,171600,788376500,6180,6180,6180,6180,0
20240503,171500,788376500,6180,6180,6180,6180,0
20240503,171400,788376500,6180,6180,6180,6180,0
20240503,171300,788376500,6180,6180,6180,6180,0
20240503,171200,788376500,6180,6180,6180,6180,0
20240503,171100,788376500,6180,6180,6180,6180,0
20240503,171000,788376500,6180,6180,6180,6180,0
20240503,170900,788376500,6180,6180,6180,6180,0
20240503,170800,788376500,6180,6180,6180,6180,0
20240503,170700,788376500,6180,6180,6180,6180,0
20240503,170600,788376500,6180,6180,6180,6180,0
20240503,170500,788376500,6180,6180,6180,6180,0
20240503,170400,788376500,6180,6180,6180,6180,0
20240503,170300,788376500,6180,6180,6180,6180,0
20240503,170200,788376500,6180,6180,6180,6180,0
20240503,170100,788376500,6180,6180,6180,6180,0
20240503,170000,788376500,6180,6180,6180,6180,0
20240503,165900,788376500,6180,6180,6180,6180,0
20240503,165800,788376500,6180,6180,6180,6180,0
20240503,165700,788376500,6180,6180,6180,6180,0
20240503,165600,788376500,6180,6180,6180,6180,0
20240503,165500,788376500,6180,6180,6180,6180,2832
20240503,165400,788376500,6180,6180,6180,6180,0
20240503,165300,788376500,6180,6180,6180,6180,0
20240503,165200,788376500,6180,6180,6180,6180,0
20240503,165100,788376500,6180,6180,6180,6180,0
20240503,165000,788376500,6180,6180,6180,6180,0
20240503,164900,788376500,6180,6180,6180,6180,0
20240503,164800,788376500,6180,6180,6180,6180,0
20240503,164700,788376500,6180,6180,6180,6180,0
20240503,164600,788376500,6180,6180,6180,6180,0
20240503,164500,788376500,6180,6180,6180,6180,0
20240503,164400,788376500,6180,6180,6180,6180,0
20240503,164300,788376500,6180,6180,6180,6180,0
20240503,164200,788376500,6180,6180,6180,6180,0
20240503,164100,788376500,6180,6180,6180,6180,0
20240503,164000,788376500,6180,6180,6180,6180,0
20240503,163900,788376500,6180,6180,6180,6180,0
20240503,163800,788376500,6180,6180,6180,6180,0
20240503,163700,788376500,6180,6180,6180,6180,0
20240503,163600,788376500,6180,6180,6180,6180,0
20240503,163500,788376500,6180,6180,6180,6180,0
20240503,163400,788376500,6180,6180,6180,6180,0
20240503,163300,788376500,6180,6180,6180,6180,0
20240503,163200,788376500,6180,6180,6180,6180,0
20240503,163100,788376500,6180,6180,6180,6180,0
20240503,163000,788376500,6180,6180,6180,6180,0
20240503,162900,788376500,6180,6180,6180,6180,0
20240503,162800,788376500,6180,6180,6180,6180,0
20240503,162700,788376500,6180,6180,6180,6180,0
20240503,162600,788376500,6180,6180,6180,6180,0
20240503,162500,788376500,6180,6180,6180,6180,2832
20240503,162400,788376500,6180,6180,6180,6180,0
20240503,162300,788376500,6180,6180,6180,6180,0
20240503,162200,788376500,6180,6180,6180,6180,0
20240503,162100,788376500,6180,6180,6180,6180,0
20240503,162000,788376500,6180,6180,6180,6180,0
20240503,161900,788376500,6180,6180,6180,6180,0
20240503,161800,788376500,6180,6180,6180,6180,0
20240503,161700,788376500,6180,6180,6180,6180,0
20240503,161600,788376500,6180,6180,6180,6180,0
20240503,161500,788376500,6180,6180,6180,6180,0
20240503,161400,788376500,6180,6180,6180,6180,0
20240503,161300,788376500,6180,6180,6180,6180,0
20240503,161200,788376500,6180,6180,6180,6180,0
20240503,161100,788376500,6180,6180,6180,6180,0
20240503,161000,788376500,6180,6180,6180,6180,0
20240503,160900,788376500,6180,6180,6180,6180,0
20240503,160800,788376500,6180,6180,6180,6180,0
20240503,160700,788376500,6180,6180,6180,6180,0
20240503,160600,788376500,6180,6180,6180,6180,0
20240503,160500,788376500,6180,6180,6180,6180,0
20240503,160400,788376500,6180,6180,6180,6180,0
20240503,160300,788376500,6180,6180,6180,6180,0
20240503,160200,788376500,6180,6180,6180,6180,0
20240503,160100,788376500,6180,6180,6180,6180,0
20240503,160000,788376500,6180,6180,6180,6180,0
20240503,155900,788376500,6180,6180,6180,6180,0
20240503,155800,788376500,6180,6180,6180,6180,0
20240503,155700,788376500,6180,6180,6180,6180,0
20240503,155600,788376500,6180,6180,6180,6180,0
20240503,155500,788376500,6180,6180,6180,6180,2832
20240503,155400,788376500,6180,6180,6180,6180,0
20240503,155300,788376500,6180,6180,6180,6180,0
20240503,155200,788376500,6180,6180,6180,6180,0
20240503,155100,788376500,6180,6180,6180,6180,0
20240503,155000,788376500,6180,6180,6180,6180,0
20240503,154900,788376500,6180,6180,6180,6180,0
20240503,154800,788376500,6180,6180,6180,6180,0
20240503,154700,788376500,6180,6180,6180,6180,0
20240503,154600,788376500,6180,6180,6180,6180,0
20240503,154500,788376500,6180,6180,6180,6180,0
20240503,154400,788376500,6180,6180,6180,6180,0
20240503,154300,788376500,6180,6180,6180,6180,0
20240503,154200,788376500,6180,6180,6180,6180,0
20240503,154100,788376500,6180,6180,6180,6180,0
20240503,154000,788376500,6180,6180,6180,6180,0
20240503,153900,788376500,6180,6180,6180,6180,0
20240503,153800,788376500,6180,6180,6180,6180,0
20240503,153700,788376500,6180,6180,6180,6180,0
20240503,153600,788376500,6180,6180,6180,6180,0
20240503,153500,788376500,6180,6180,6180,6180,0
20240503,153400,788376500,6180,6180,6180,6180,0
20240503,153300,788376500,6180,6180,6180,6180,0
20240503,153200,788376500,6180,6180,6180,6180,0
20240503,153100,788376500,6180,6180,6180,6180,0
20240503,153000,788376500,6180,6180,6180,6180,2832
20240503,152900,770874740,6150,6150,6150,6150,0
20240503,152800,770874740,6150,6150,6150,6150,0
20240503,152700,770874740,6150,6150,6150,6150,0
20240503,152600,770874740,6150,6150,6150,6150,0
20240503,152500,770874740,6150,6150,6150,6150,0
20240503,152400,770874740,6150,6150,6150,6150,0
20240503,152300,770874740,6150,6150,6150,6150,0
20240503,152200,770874740,6150,6150,6150,6150,0
20240503,152100,770874740,6150,6150,6150,6150,0
20240503,152000,770874740,6150,6150,6150,6150,0
20240503,151900,770874740,6150,6160,6160,6150,72
20240503,151800,770431580,6180,6180,6180,6180,1
20240503,151700,770425400,6160,6160,6160,6160,0
20240503,151600,770425400,6160,6160,6160,6160,31
20240503,151500,770234440,6190,6150,6190,6150,142
20240503,151400,769361100,6180,6180,6180,6180,0
20240503,151300,769361100,6180,6180,6180,6180,3
20240503,151200,769342560,6190,6190,6190,6190,1
20240503,151100,769336370,6190,6190,6190,6190,22
20240503,151000,769200190,6180,6150,6180,6140,79
20240503,150900,768713250,6130,6130,6130,6130,0
20240503,150800,768713250,6130,6170,6170,6130,2573
20240503,150700,752876270,6170,6170,6170,6170,4
20240503,150600,752851590,6170,6190,6190,6170,4232
20240503,150500,726707580,6190,6190,6190,6190,21
20240503,150400,726577590,6190,6190,6190,6190,125
20240503,150300,725803840,6190,6190,6190,6190,0
20240503,150200,725803840,6190,6190,6190,6190,0
20240503,150100,725803840,6190,6200,6200,6190,21
20240503,150000,725673840,6190,6190,6190,6190,0
20240503,145900,725673840,6190,6190,6190,6190,0
20240503,145800,725673840,6190,6190,6190,6190,0
20240503,145700,725673840,6190,6190,6190,6190,100
20240503,145600,725054840,6190,6190,6190,6190,3
20240503,145500,725036270,6190,6190,6190,6190,287
20240503,145400,723259740,6220,6220,6220,6220,0
20240503,145300,723259740,6220,6220,6220,6220,0
20240503,145200,723259740,6220,6220,6220,6220,0
20240503,145100,723259740,6220,6220,6220,6220,0
20240503,145000,723259740,6220,6220,6220,6220,1
20240503,144900,723253520,6220,6200,6220,6200,1285
20240503,144800,715273860,6200,6200,6200,6200,1
20240503,144700,715267660,6210,6210,6210,6210,0
20240503,144600,715267660,6210,6210,6210,6210,1
20240503,144500,715261450,6200,6200,6200,6200,74
20240503,144400,714802650,6200,6200,6200,6200,116
20240503,144300,714083450,6200,6200,6200,6200,0
20240503,144200,714083450,6200,6200,6200,6200,1
20240503,144100,714077250,6210,6210,6210,6210,0
20240503,144000,714077250,6210,6210,6210,6210,0
20240503,143900,714077250,6210,6210,6210,6210,17
20240503,143800,713971680,6190,6190,6190,6190,0
20240503,143700,713971680,6190,6190,6190,6190,0
20240503,143600,713971680,6190,6190,6190,6190,0
20240503,143500,713971680,6190,6190,6190,6190,0
20240503,143400,713971680,6190,6190,6190,6190,0
20240503,143300,713971680,6190,6190,6190,6190,100
20240503,143200,713352680,6190,6190,6190,6190,1
20240503,143100,713346490,6190,6190,6190,6190,0
20240503,143000,713346490,6190,6190,6190,6190,492
20240503,142900,710301010,6190,6200,6200,6190,735
20240503,142800,705744040,6210,6210,6210,6210,0
20240503,142700,705744040,6210,6210,6210,6210,0
20240503,142600,705744040,6210,6210,6210,6210,2
20240503,142500,705731620,6210,6210,6210,6210,1
20240503,142400,705725410,6210,6210,6210,6210,0
20240503,142300,705725410,6210,6220,6220,6210,1073
20240503,142200,699051380,6250,6250,6250,6250,0
20240503,142100,699051380,6250,6250,6250,6250,0
20240503,142000,699051380,6250,6250,6250,6250,0
20240503,141900,699051380,6250,6250,6250,6250,100
20240503,141800,698426380,6250,6230,6250,6230,700
20240503,141700,694055100,6220,6210,6220,6210,908
20240503,141600,688408360,6200,6180,6210,6180,1759
20240503,141500,677508500,6170,6150,6170,6150,1078
20240503,141400,670871940,6140,6140,6140,6140,0
20240503,141300,670871940,6140,6140,6140,6140,0
20240503,141200,670871940,6140,6150,6150,6140,32
20240503,141100,670675440,6140,6140,6140,6140,30
20240503,141000,670491240,6140,6140,6140,6140,4
20240503,140900,670466680,6140,6140,6140,6140,0
20240503,140800,670466680,6140,6140,6140,6140,5
20240503,140700,670435980,6150,6150,6150,6150,0
20240503,140600,670435980,6150,6150,6150,6150,1
20240503,140500,670429830,6150,6150,6150,6150,100
20240503,140400,669814830,6150,6150,6150,6150,0
20240503,140300,669814830,6150,6150,6150,6150,0
20240503,140200,669814830,6150,6150,6150,6150,0
20240503,140100,669814830,6150,6150,6150,6150,0
20240503,140000,669814830,6150,6150,6150,6150,40
20240503,135900,669568830,6150,6150,6150,6150,0
20240503,135800,669568830,6150,6150,6150,6150,1
20240503,135700,669562680,6140,6140,6140,6140,0
20240503,135600,669562680,6140,6140,6140,6140,0
20240503,135500,669562680,6140,6140,6140,6140,0
20240503,135400,669562680,6140,6140,6140,6140,0
20240503,135300,669562680,6140,6140,6140,6140,0
20240503,135200,669562680,6140,6140,6140,6140,0
20240503,135100,669562680,6140,6140,6140,6140,120
20240503,135000,668825880,6150,6150,6150,6150,100
20240503,134900,668210880,6160,6160,6160,6160,0
20240503,134800,668210880,6160,6150,6160,6150,204
20240503,134700,666955940,6150,6150,6150,6150,15
20240503,134600,666863690,6160,6160,6160,6160,101
20240503,134500,666241530,6150,6150,6150,6150,20
20240503,134400,666118530,6160,6160,6160,6160,0
20240503,134300,666118530,6160,6160,6160,6160,0
20240503,134200,666118530,6160,6170,6170,6160,2
20240503,134100,666106200,6170,6170,6170,6170,0
20240503,134000,666106200,6170,6170,6170,6170,0
20240503,133900,666106200,6170,6170,6170,6170,0
20240503,133800,666106200,6170,6170,6170,6170,0
20240503,133700,666106200,6170,6170,6170,6170,0
20240503,133600,666106200,6170,6170,6170,6170,0
20240503,133500,666106200,6170,6170,6170,6170,0
20240503,133400,666106200,6170,6170,6170,6170,0
20240503,133300,666106200,6170,6170,6170,6170,0
20240503,133200,666106200,6170,6170,6170,6170,0
20240503,133100,666106200,6170,6170,6170,6170,0
20240503,133000,666106200,6170,6170,6170,6170,262
20240503,132900,664489660,6170,6170,6170,6170,0
20240503,132800,664489660,6170,6170,6170,6170,35
20240503,132700,664273710,6170,6170,6170,6170,0
20240503,132600,664273710,6170,6170,6170,6170,30
20240503,132500,664088610,6180,6180,6180,6180,0
20240503,132400,664088610,6180,6180,6180,6180,0
20240503,132300,664088610,6180,6180,6180,6180,0
20240503,132200,664088610,6180,6180,6180,6180,0
20240503,132100,664088610,6180,6180,6180,6180,0
20240503,132000,664088610,6180,6180,6180,6180,0
20240503,131900,664088610,6180,6180,6180,6180,0
20240503,131800,664088610,6180,6180,6180,6180,0
20240503,131700,664088610,6180,6180,6180,6180,1
20240503,131600,664082430,6180,6180,6180,6180,0
20240503,131500,664082430,6180,6180,6180,6180,0
20240503,131400,664082430,6180,6180,6180,6180,0
20240503,131300,664082430,6180,6180,6180,6180,0
20240503,131200,664082430,6180,6180,6180,6180,105
20240503,131100,663433530,6140,6140,6140,6140,0
20240503,131000,663433530,6140,6140,6140,6140,50
20240503,130900,663126530,6140,6140,6140,6140,0
20240503,130800,663126530,6140,6140,6140,6140,20
20240503,130700,663003730,6140,6140,6140,6140,0
20240503,130600,663003730,6140,6180,6180,6140,1000
20240503,130500,656861720,6200,6190,6200,6180,192
20240503,130400,655673220,6190,6190,6190,6190,200
20240503,130300,654435220,6180,6180,6180,6180,0
20240503,130200,654435220,6180,6180,6180,6180,2
20240503,130100,654422860,6190,6190,6190,6190,1
20240503,130000,654416670,6180,6180,6180,6180,0
20240503,125900,654416670,6180,6180,6180,6180,20
20240503,125800,654293070,6180,6180,6180,6180,50
20240503,125700,653984070,6190,6190,6190,6190,0
20240503,125600,653984070,6190,6190,6190,6190,0
20240503,125500,653984070,6190,6190,6190,6190,0
20240503,125400,653984070,6190,6180,6190,6180,741
20240503,125300,649404610,6170,6170,6170,6170,0
20240503,125200,649404610,6170,6170,6170,6170,10
20240503,125100,649342910,6170,6170,6170,6170,10
20240503,125000,649281210,6170,6170,6170,6170,0
20240503,124900,649281210,6170,6170,6170,6170,0
20240503,124800,649281210,6170,6170,6170,6170,1
20240503,124700,649275040,6170,6170,6170,6170,59
20240503,124600,648911010,6180,6180,6180,6180,50
20240503,124500,648602010,6170,6170,6170,6170,78
20240503,124400,648120750,6170,6170,6170,6170,7
20240503,124300,648077560,6170,6170,6170,6170,228
20240503,124200,646670800,6160,6160,6160,6160,0
20240503,124100,646670800,6160,6160,6160,6160,64
20240503,124000,646276560,6140,6140,6140,6140,0
20240503,123900,646276560,6140,6140,6140,6140,230
20240503,123800,644864360,6150,6150,6150,6150,0
20240503,123700,644864360,6150,6150,6150,6150,48
20240503,123600,644569160,6140,6140,6140,6140,0
20240503,123500,644569160,6140,6140,6140,6140,0
20240503,123400,644569160,6140,6140,6140,6140,0
20240503,123300,644569160,6140,6140,6140,6140,0
20240503,123200,644569160,6140,6140,6140,6140,0
20240503,123100,644569160,6140,6140,6140,6140,0
20240503,123000,644569160,6140,6140,6140,6140,3
20240503,122900,644550740,6150,6150,6150,6150,3
20240503,122800,644532290,6160,6160,6160,6160,2
20240503,122700,644519970,6160,6170,6180,6160,52
20240503,122600,644199040,6170,6170,6170,6170,500
20240503,122500,641114040,6170,6170,6170,6130,103
20240503,122400,640480270,6170,6130,6170,6130,1603
20240503,122300,630604970,6130,6130,6130,6130,2
20240503,122200,630592710,6130,6120,6130,6120,35
20240503,122100,630378260,6130,6130,6130,6130,0
20240503,122000,630378260,6130,6130,6130,6130,0
20240503,121900,630378260,6130,6130,6130,6130,0
20240503,121800,630378260,6130,6130,6130,6130,40
20240503,121700,630133060,6140,6140,6140,6140,0
20240503,121600,630133060,6140,6140,6140,6140,0
20240503,121500,630133060,6140,6100,6140,6100,554
20240503,121400,626737550,6120,6120,6120,6120,0
20240503,121300,626737550,6120,6120,6120,6120,317
20240503,121200,624797510,6110,6110,6110,6110,0
20240503,121100,624797510,6110,6110,6110,6110,0
20240503,121000,624797510,6110,6110,6110,6110,2025
20240503,120900,612424760,6110,6110,6110,6110,25
20240503,120800,612272010,6120,6120,6120,6120,0
20240503,120700,612272010,6120,6120,6120,6120,0
20240503,120600,612272010,6120,6100,6120,6100,402
20240503,120500,609818180,6100,6100,6100,6100,0
20240503,120400,609818180,6100,6100,6100,6100,0
20240503,120300,609818180,6100,6100,6100,6100,0
20240503,120200,609818180,6100,6100,6100,6100,0
20240503,120100,609818180,6100,6100,6100,6100,0
20240503,120000,609818180,6100,6100,6100,6100,0
20240503,115900,609818180,6100,6080,6100,6080,907
20240503,115800,604296370,6080,6080,6080,6080,0
20240503,115700,604296370,6080,6080,6080,6080,1503
20240503,115600,595158130,6090,6090,6090,6090,0
20240503,115500,595158130,6090,6090,6090,6090,0
20240503,115400,595158130,6090,6090,6090,6090,0
20240503,115300,595158130,6090,6090,6090,6090,0
20240503,115200,595158130,6090,6090,6090,6090,0
20240503,115100,595158130,6090,6090,6090,6090,2
20240503,115000,595145950,6080,6080,6080,6080,0
20240503,114900,595145950,6080,6080,6080,6080,0
20240503,114800,595145950,6080,6080,6080,6080,0
20240503,114700,595145950,6080,6080,6080,6080,0
20240503,114600,595145950,6080,6080,6080,6080,0
20240503,114500,595145950,6080,6080,6080,6080,10
20240503,114400,595085150,6080,6080,6080,6080,0
20240503,114300,595085150,6080,6080,6080,6080,0
20240503,114200,595085150,6080,6080,6080,6080,0
20240503,114100,595085150,6080,6080,6080,6080,0
20240503,114000,595085150,6080,6080,6080,6080,10
20240503,113900,595024350,6080,6080,6080,6080,0
20240503,113800,595024350,6080,6080,6080,6080,0
20240503,113700,595024350,6080,6080,6080,6080,0
20240503,113600,595024350,6080,6080,6080,6080,0
20240503,113500,595024350,6080,6080,6080,6080,0
20240503,113400,595024350,6080,6080,6080,6080,0
20240503,113300,595024350,6080,6080,6080,6080,0
20240503,113200,595024350,6080,6080,6080,6080,0
20240503,113100,595024350,6080,6080,6080,6080,0
20240503,113000,595024350,6080,6080,6080,6080,0
20240503,112900,595024350,6080,6080,6080,6080,0
20240503,112800,595024350,6080,6080,6080,6080,100
20240503,112700,594416350,6090,6090,6090,6090,0
20240503,112600,594416350,6090,6090,6090,6090,0
20240503,112500,594416350,6090,6090,6090,6090,0
20240503,112400,594416350,6090,6090,6090,6090,0
20240503,112300,594416350,6090,6090,6090,6090,0
20240503,112200,594416350,6090,6090,6090,6090,0
20240503,112100,594416350,6090,6090,6090,6090,0
20240503,112000,594416350,6090,6090,6090,6090,0
20240503,111900,594416350,6090,6090,6090,6090,0
20240503,111800,594416350,6090,6090,6090,6090,1
20240503,111700,594410260,6080,6080,6080,6080,200
20240503,111600,593194260,6080,6080,6080,6080,0
20240503,111500,593194260,6080,6080,6080,6080,0
20240503,111400,593194260,6080,6080,6080,6080,0
20240503,111300,593194260,6080,6080,6080,6080,0
20240503,111200,593194260,6080,6080,6080,6080,0
20240503,111100,593194260,6080,6080,6080,6080,0
20240503,111000,593194260,6080,6080,6080,6080,10
20240503,110900,593133460,6080,6080,6080,6080,0
20240503,110800,593133460,6080,6080,6080,6080,5
20240503,110700,593103060,6080,6080,6080,6080,5
20240503,110600,593072660,6080,6080,6080,6080,0
20240503,110500,593072660,6080,6080,6080,6080,0
20240503,110400,593072660,6080,6080,6080,6080,0
20240503,110300,593072660,6080,6080,6080,6080,0
20240503,110200,593072660,6080,6080,6080,6080,0
20240503,110100,593072660,6080,6080,6080,6080,0
20240503,110000,593072660,6080,6080,6080,6080,0
20240503,105900,593072660,6080,6080,6080,6080,0
20240503,105800,593072660,6080,6080,6080,6080,2
20240503,105700,593060500,6050,6070,6070,6050,2000
20240503,105600,580954100,6080,6080,6080,6080,12
20240503,105500,580881140,6080,6080,6080,6080,0
20240503,105400,580881140,6080,6080,6080,6080,80
20240503,105300,580394740,6080,6080,6080,6080,0
20240503,105200,580394740,6080,6080,6080,6080,0
20240503,105100,580394740,6080,6080,6080,6080,9
20240503,105000,580340020,6080,6080,6080,6080,0
20240503,104900,580340020,6080,6080,6080,6080,0
20240503,104800,580340020,6080,6080,6080,6080,0
20240503,104700,580340020,6080,6080,6080,6080,0
20240503,104600,580340020,6080,6080,6080,6080,0
20240503,104500,580340020,6080,6080,6080,6080,1
20240503,104400,580333940,6080,6080,6080,6080,0
20240503,104300,580333940,6080,6080,6080,6080,0
20240503,104200,580333940,6080,6080,6080,6080,0
20240503,104100,580333940,6080,6080,6080,6080,0
20240503,104000,580333940,6080,6080,6080,6080,113
20240503,103900,579646900,6080,6080,6080,6080,10
20240503,103800,579586100,6080,6080,6080,6080,0
20240503,103700,579586100,6080,6080,6080,6080,0
20240503,103600,579586100,6080,6080,6080,6080,75
20240503,103500,579130100,6080,6080,6080,6080,0
20240503,103400,579130100,6080,6080,6080,6080,0
20240503,103300,579130100,6080,6080,6080,6080,5
20240503,103200,579099700,6080,6080,6080,6080,5
20240503,103100,579069300,6080,6080,6080,6080,15
20240503,103000,578978100,6080,6080,6080,6080,50
20240503,102900,578674100,6080,6080,6080,6080,50
20240503,102800,578370100,6080,6080,6080,6080,300
20240503,102700,576546100,6080,6080,6080,6080,300
20240503,102600,574722100,6090,6090,6090,6090,120
20240503,102500,573991300,6090,6080,6090,6080,281
20240503,102400,572280980,6070,6070,6070,6070,0
20240503,102300,572280980,6070,6070,6070,6070,71
20240503,102200,571850010,6040,6040,6040,6040,0
20240503,102100,571850010,6040,6040,6040,6040,0
20240503,102000,571850010,6040,6040,6040,6040,0
20240503,101900,571850010,6040,6070,6070,6040,1950
20240503,101800,560054520,6080,6080,6080,6080,4
20240503,101700,560030200,6080,6080,6080,6080,0
20240503,101600,560030200,6080,6080,6080,6080,0
20240503,101500,560030200,6080,6080,6080,6080,0
20240503,101400,560030200,6080,6080,6080,6080,0
20240503,101300,560030200,6080,6080,6080,6080,0
20240503,101200,560030200,6080,6080,6080,6080,19
20240503,101100,559914680,6040,6040,6040,6040,0
20240503,101000,559914680,6040,6070,6070,6040,1000
20240503,100900,553863660,6080,6080,6080,6080,26
20240503,100800,553705580,6080,6080,6080,6080,101
20240503,100700,553091500,6090,6090,6090,6090,19
20240503,100600,552975790,6100,6100,6100,6100,0
20240503,100500,552975790,6100,6100,6100,6100,0
20240503,100400,552975790,6100,6100,6100,6100,0
20240503,100300,552975790,6100,6100,6100,6100,0
20240503,100200,552975790,6100,6090,6100,6090,1000
20240503,100100,546876280,6090,6090,6090,6090,276
20240503,100000,545195440,6080,6060,6080,6060,1106
20240503,095900,538477430,6060,6050,6060,6050,805
20240503,095800,533603350,6050,6050,6050,6050,253
20240503,095700,532072700,6050,6080,6090,6000,12819
20240503,095600,454872570,6080,6080,6080,6080,0
20240503,095500,454872570,6080,6080,6080,6080,70
20240503,095400,454446970,6090,6080,6090,6080,161
20240503,095300,453467730,6080,6080,6080,6080,10
20240503,095200,453406930,6080,6080,6080,6080,1
20240503,095100,453400850,6090,6090,6090,6090,3
20240503,095000,453382580,6090,6090,6090,6090,0
20240503,094900,453382580,6090,6080,6090,6070,55
20240503,094800,453048660,6070,6070,6070,6070,5
20240503,094700,453018310,6070,6070,6070,6070,0
20240503,094600,453018310,6070,6070,6070,6070,0
20240503,094500,453018310,6070,6070,6070,6070,9
20240503,094400,452963680,6040,6040,6040,6040,1
20240503,094300,452957640,6060,6060,6060,6050,1041
20240503,094200,446649220,6050,6050,6050,6050,101
20240503,094100,446038170,6010,6050,6070,6010,1952
20240503,094000,434263170,6070,6060,6070,6060,1098
20240503,093900,427599770,6050,6050,6050,6050,1
20240503,093800,427593720,6060,6060,6060,6060,0
20240503,093700,427593720,6060,6030,6060,6030,501
20240503,093600,424557690,6050,6070,6070,6000,14654
20240503,093500,336209540,6070,6070,6070,6070,0
20240503,093400,336209540,6070,6090,6090,6070,18
20240503,093300,336099940,6070,6070,6070,6070,0
20240503,093200,336099940,6070,6070,6070,6070,0
20240503,093100,336099940,6070,6090,6090,6070,373
20240503,093000,333832390,6090,6090,6090,6090,3
20240503,092900,333814120,6080,6080,6080,6080,32
20240503,092800,333619560,6070,6080,6080,6070,108
20240503,092700,332963370,6080,6080,6080,6080,9
20240503,092600,332908650,6080,6080,6080,6080,53
20240503,092500,332586410,6060,6070,6070,6060,2000
20240503,092400,320446420,6070,6080,6080,6070,245
20240503,092300,318958270,6070,6070,6070,6070,1
20240503,092200,318952200,6070,6070,6070,6070,7
20240503,092100,318909710,6070,6070,6070,6070,125
20240503,092000,318150960,6070,6050,6070,6050,126
20240503,091900,317386160,6070,6070,6070,6070,0
20240503,091800,317386160,6070,6050,6070,6050,1242
20240503,091700,309863650,6020,6020,6020,6020,0
20240503,091600,309863650,6020,6050,6050,6020,656
20240503,091500,305903640,6050,6100,6100,6010,7819
20240503,091400,258753250,6110,6110,6110,6110,0
20240503,091300,258753250,6110,6100,6110,6100,439
20240503,091200,256075290,6100,6080,6100,6080,579
20240503,091100,252551100,6080,6060,6080,6020,3332
20240503,091000,232380450,6060,6090,6120,6010,10921
20240503,090900,166379780,6110,6100,6110,6010,10866
20240503,090800,100489080,6150,6150,6150,6150,0
20240503,090700,100489080,6150,6120,6150,6010,6563
20240503,090600,60590090,6080,6130,6150,6070,1362
20240503,090500,52280210,6120,6180,6180,6040,4013
20240503,090400,27870870,6130,6130,6130,6130,1
20240503,090300,27864740,6140,6140,6140,6140,0
20240503,090200,27864740,6140,6150,6150,6130,3035
20240503,090100,9243340,6160,6170,6210,6130,1422
20240503,090000,481290,6170,6170,6180,6170,77