KissMeData/047400/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192700,582186365,2705,2705,2705,2705,1179
20240508,192600,582186365,2705,2705,2705,2705,0
20240508,192500,582186365,2705,2705,2705,2705,0
20240508,192400,582186365,2705,2705,2705,2705,0
20240508,192300,582186365,2705,2705,2705,2705,0
20240508,192200,582186365,2705,2705,2705,2705,0
20240508,192100,582186365,2705,2705,2705,2705,0
20240508,192000,582186365,2705,2705,2705,2705,0
20240508,191900,582186365,2705,2705,2705,2705,0
20240508,191800,582186365,2705,2705,2705,2705,0
20240508,191700,582186365,2705,2705,2705,2705,0
20240508,191600,582186365,2705,2705,2705,2705,0
20240508,191500,582186365,2705,2705,2705,2705,0
20240508,191400,582186365,2705,2705,2705,2705,0
20240508,191300,582186365,2705,2705,2705,2705,0
20240508,191200,582186365,2705,2705,2705,2705,0
20240508,191100,582186365,2705,2705,2705,2705,0
20240508,191000,582186365,2705,2705,2705,2705,0
20240508,190900,582186365,2705,2705,2705,2705,0
20240508,190800,582186365,2705,2705,2705,2705,0
20240508,190700,582186365,2705,2705,2705,2705,0
20240508,190600,582186365,2705,2705,2705,2705,0
20240508,190500,582186365,2705,2705,2705,2705,0
20240508,190400,582186365,2705,2705,2705,2705,0
20240508,190300,582186365,2705,2705,2705,2705,0
20240508,190200,582186365,2705,2705,2705,2705,0
20240508,190100,582186365,2705,2705,2705,2705,0
20240508,190000,582186365,2705,2705,2705,2705,0
20240508,185900,582186365,2705,2705,2705,2705,0
20240508,185800,582186365,2705,2705,2705,2705,0
20240508,185700,582186365,2705,2705,2705,2705,1179
20240508,185600,582186365,2705,2705,2705,2705,0
20240508,185500,582186365,2705,2705,2705,2705,0
20240508,185400,582186365,2705,2705,2705,2705,0
20240508,185300,582186365,2705,2705,2705,2705,0
20240508,185200,582186365,2705,2705,2705,2705,0
20240508,185100,582186365,2705,2705,2705,2705,0
20240508,185000,582186365,2705,2705,2705,2705,0
20240508,184900,582186365,2705,2705,2705,2705,0
20240508,184800,582186365,2705,2705,2705,2705,0
20240508,184700,582186365,2705,2705,2705,2705,0
20240508,184600,582186365,2705,2705,2705,2705,0
20240508,184500,582186365,2705,2705,2705,2705,0
20240508,184400,582186365,2705,2705,2705,2705,0
20240508,184300,582186365,2705,2705,2705,2705,0
20240508,184200,582186365,2705,2705,2705,2705,0
20240508,184100,582186365,2705,2705,2705,2705,0
20240508,184000,582186365,2705,2705,2705,2705,0
20240508,183900,582186365,2705,2705,2705,2705,0
20240508,183800,582186365,2705,2705,2705,2705,0
20240508,183700,582186365,2705,2705,2705,2705,0
20240508,183600,582186365,2705,2705,2705,2705,0
20240508,183500,582186365,2705,2705,2705,2705,0
20240508,183400,582186365,2705,2705,2705,2705,0
20240508,183300,582186365,2705,2705,2705,2705,0
20240508,183200,582186365,2705,2705,2705,2705,0
20240508,183100,582186365,2705,2705,2705,2705,0
20240508,183000,582186365,2705,2705,2705,2705,0
20240508,182900,582186365,2705,2705,2705,2705,0
20240508,182800,582186365,2705,2705,2705,2705,0
20240508,182700,582186365,2705,2705,2705,2705,1179
20240508,182600,582186365,2705,2705,2705,2705,0
20240508,182500,582186365,2705,2705,2705,2705,0
20240508,182400,582186365,2705,2705,2705,2705,0
20240508,182300,582186365,2705,2705,2705,2705,0
20240508,182200,582186365,2705,2705,2705,2705,0
20240508,182100,582186365,2705,2705,2705,2705,0
20240508,182000,582186365,2705,2705,2705,2705,0
20240508,181900,582186365,2705,2705,2705,2705,0
20240508,181800,582186365,2705,2705,2705,2705,0
20240508,181700,582186365,2705,2705,2705,2705,0
20240508,181600,582186365,2705,2705,2705,2705,0
20240508,181500,582186365,2705,2705,2705,2705,0
20240508,181400,582186365,2705,2705,2705,2705,0
20240508,181300,582186365,2705,2705,2705,2705,0
20240508,181200,582186365,2705,2705,2705,2705,0
20240508,181100,582186365,2705,2705,2705,2705,0
20240508,181000,582186365,2705,2705,2705,2705,0
20240508,180900,582186365,2705,2705,2705,2705,0
20240508,180800,582186365,2705,2705,2705,2705,0
20240508,180700,582186365,2705,2705,2705,2705,0
20240508,180600,582186365,2705,2705,2705,2705,0
20240508,180500,582186365,2705,2705,2705,2705,0
20240508,180400,582186365,2705,2705,2705,2705,0
20240508,180300,582186365,2705,2705,2705,2705,0
20240508,180200,582186365,2705,2705,2705,2705,0
20240508,180100,582186365,2705,2705,2705,2705,0
20240508,180000,582186365,2705,2705,2705,2705,0
20240508,175900,582186365,2705,2705,2705,2705,0
20240508,175800,582186365,2705,2705,2705,2705,0
20240508,175700,582186365,2705,2705,2705,2705,1179
20240508,175600,582186365,2705,2705,2705,2705,0
20240508,175500,582186365,2705,2705,2705,2705,0
20240508,175400,582186365,2705,2705,2705,2705,0
20240508,175300,582186365,2705,2705,2705,2705,0
20240508,175200,582186365,2705,2705,2705,2705,0
20240508,175100,582186365,2705,2705,2705,2705,0
20240508,175000,582186365,2705,2705,2705,2705,0
20240508,174900,582186365,2705,2705,2705,2705,0
20240508,174800,582186365,2705,2705,2705,2705,0
20240508,174700,582186365,2705,2705,2705,2705,0
20240508,174600,582186365,2705,2705,2705,2705,0
20240508,174500,582186365,2705,2705,2705,2705,0
20240508,174400,582186365,2705,2705,2705,2705,0
20240508,174300,582186365,2705,2705,2705,2705,0
20240508,174200,582186365,2705,2705,2705,2705,0
20240508,174100,582186365,2705,2705,2705,2705,0
20240508,174000,582186365,2705,2705,2705,2705,0
20240508,173900,582186365,2705,2705,2705,2705,0
20240508,173800,582186365,2705,2705,2705,2705,0
20240508,173700,582186365,2705,2705,2705,2705,0
20240508,173600,582186365,2705,2705,2705,2705,0
20240508,173500,582186365,2705,2705,2705,2705,0
20240508,173400,582186365,2705,2705,2705,2705,0
20240508,173300,582186365,2705,2705,2705,2705,0
20240508,173200,582186365,2705,2705,2705,2705,0
20240508,173100,582186365,2705,2705,2705,2705,0
20240508,173000,582186365,2705,2705,2705,2705,0
20240508,172900,582186365,2705,2705,2705,2705,0
20240508,172800,582186365,2705,2705,2705,2705,0
20240508,172700,582186365,2705,2705,2705,2705,1179
20240508,172600,582186365,2705,2705,2705,2705,0
20240508,172500,582186365,2705,2705,2705,2705,0
20240508,172400,582186365,2705,2705,2705,2705,0
20240508,172300,582186365,2705,2705,2705,2705,0
20240508,172200,582186365,2705,2705,2705,2705,0
20240508,172100,582186365,2705,2705,2705,2705,0
20240508,172000,582186365,2705,2705,2705,2705,0
20240508,171900,582186365,2705,2705,2705,2705,0
20240508,171800,582186365,2705,2705,2705,2705,0
20240508,171700,582186365,2705,2705,2705,2705,0
20240508,171600,582186365,2705,2705,2705,2705,0
20240508,171500,582186365,2705,2705,2705,2705,0
20240508,171400,582186365,2705,2705,2705,2705,0
20240508,171300,582186365,2705,2705,2705,2705,0
20240508,171200,582186365,2705,2705,2705,2705,0
20240508,171100,582186365,2705,2705,2705,2705,0
20240508,171000,582186365,2705,2705,2705,2705,0
20240508,170900,582186365,2705,2705,2705,2705,0
20240508,170800,582186365,2705,2705,2705,2705,0
20240508,170700,582186365,2705,2705,2705,2705,0
20240508,170600,582186365,2705,2705,2705,2705,0
20240508,170500,582186365,2705,2705,2705,2705,0
20240508,170400,582186365,2705,2705,2705,2705,0
20240508,170300,582186365,2705,2705,2705,2705,0
20240508,170200,582186365,2705,2705,2705,2705,0
20240508,170100,582186365,2705,2705,2705,2705,0
20240508,170000,582186365,2705,2705,2705,2705,0
20240508,165900,582186365,2705,2705,2705,2705,0
20240508,165800,582186365,2705,2705,2705,2705,0
20240508,165700,582186365,2705,2705,2705,2705,1179
20240508,165600,582186365,2705,2705,2705,2705,0
20240508,165500,582186365,2705,2705,2705,2705,0
20240508,165400,582186365,2705,2705,2705,2705,0
20240508,165300,582186365,2705,2705,2705,2705,0
20240508,165200,582186365,2705,2705,2705,2705,0
20240508,165100,582186365,2705,2705,2705,2705,0
20240508,165000,582186365,2705,2705,2705,2705,0
20240508,164900,582186365,2705,2705,2705,2705,0
20240508,164800,582186365,2705,2705,2705,2705,0
20240508,164700,582186365,2705,2705,2705,2705,0
20240508,164600,582186365,2705,2705,2705,2705,0
20240508,164500,582186365,2705,2705,2705,2705,0
20240508,164400,582186365,2705,2705,2705,2705,0
20240508,164300,582186365,2705,2705,2705,2705,0
20240508,164200,582186365,2705,2705,2705,2705,0
20240508,164100,582186365,2705,2705,2705,2705,0
20240508,164000,582186365,2705,2705,2705,2705,0
20240508,163900,582186365,2705,2705,2705,2705,0
20240508,163800,582186365,2705,2705,2705,2705,0
20240508,163700,582186365,2705,2705,2705,2705,0
20240508,163600,582186365,2705,2705,2705,2705,0
20240508,163500,582186365,2705,2705,2705,2705,0
20240508,163400,582186365,2705,2705,2705,2705,0
20240508,163300,582186365,2705,2705,2705,2705,0
20240508,163200,582186365,2705,2705,2705,2705,0
20240508,163100,582186365,2705,2705,2705,2705,0
20240508,163000,582186365,2705,2705,2705,2705,0
20240508,162900,582186365,2705,2705,2705,2705,0
20240508,162800,582186365,2705,2705,2705,2705,0
20240508,162700,582186365,2705,2705,2705,2705,1179
20240508,162600,582186365,2705,2705,2705,2705,0
20240508,162500,582186365,2705,2705,2705,2705,0
20240508,162400,582186365,2705,2705,2705,2705,0
20240508,162300,582186365,2705,2705,2705,2705,0
20240508,162200,582186365,2705,2705,2705,2705,0
20240508,162100,582186365,2705,2705,2705,2705,0
20240508,162000,582186365,2705,2705,2705,2705,0
20240508,161900,582186365,2705,2705,2705,2705,0
20240508,161800,582186365,2705,2705,2705,2705,0
20240508,161700,582186365,2705,2705,2705,2705,0
20240508,161600,582186365,2705,2705,2705,2705,0
20240508,161500,582186365,2705,2705,2705,2705,0
20240508,161400,582186365,2705,2705,2705,2705,0
20240508,161300,582186365,2705,2705,2705,2705,0
20240508,161200,582186365,2705,2705,2705,2705,0
20240508,161100,582186365,2705,2705,2705,2705,0
20240508,161000,582186365,2705,2705,2705,2705,0
20240508,160900,582186365,2705,2705,2705,2705,0
20240508,160800,582186365,2705,2705,2705,2705,0
20240508,160700,582186365,2705,2705,2705,2705,0
20240508,160600,582186365,2705,2705,2705,2705,0
20240508,160500,582186365,2705,2705,2705,2705,0
20240508,160400,582186365,2705,2705,2705,2705,0
20240508,160300,582186365,2705,2705,2705,2705,0
20240508,160200,582186365,2705,2705,2705,2705,0
20240508,160100,582186365,2705,2705,2705,2705,0
20240508,160000,582186365,2705,2705,2705,2705,0
20240508,155900,582186365,2705,2705,2705,2705,0
20240508,155800,582186365,2705,2705,2705,2705,0
20240508,155700,582186365,2705,2705,2705,2705,1179
20240508,155600,582186365,2705,2705,2705,2705,0
20240508,155500,582186365,2705,2705,2705,2705,0
20240508,155400,582186365,2705,2705,2705,2705,0
20240508,155300,582186365,2705,2705,2705,2705,0
20240508,155200,582186365,2705,2705,2705,2705,0
20240508,155100,582186365,2705,2705,2705,2705,0
20240508,155000,582186365,2705,2705,2705,2705,0
20240508,154900,582186365,2705,2705,2705,2705,0
20240508,154800,582186365,2705,2705,2705,2705,0
20240508,154700,582186365,2705,2705,2705,2705,0
20240508,154600,582186365,2705,2705,2705,2705,0
20240508,154500,582186365,2705,2705,2705,2705,0
20240508,154400,582186365,2705,2705,2705,2705,0
20240508,154300,582186365,2705,2705,2705,2705,0
20240508,154200,582186365,2705,2705,2705,2705,0
20240508,154100,582186365,2705,2705,2705,2705,0
20240508,154000,582186365,2705,2705,2705,2705,0
20240508,153900,582186365,2705,2705,2705,2705,0
20240508,153800,582186365,2705,2705,2705,2705,0
20240508,153700,582186365,2705,2705,2705,2705,0
20240508,153600,582186365,2705,2705,2705,2705,0
20240508,153500,582186365,2705,2705,2705,2705,0
20240508,153400,582186365,2705,2705,2705,2705,0
20240508,153300,582186365,2705,2705,2705,2705,0
20240508,153200,582186365,2705,2705,2705,2705,0
20240508,153100,582186365,2705,2705,2705,2705,0
20240508,153000,582186365,2705,2705,2705,2705,1179
20240508,152900,578997170,2700,2700,2700,2700,0
20240508,152800,578997170,2700,2700,2700,2700,0
20240508,152700,578997170,2700,2700,2700,2700,0
20240508,152600,578997170,2700,2700,2700,2700,0
20240508,152500,578997170,2700,2700,2700,2700,0
20240508,152400,578997170,2700,2700,2700,2700,0
20240508,152300,578997170,2700,2700,2700,2700,0
20240508,152200,578997170,2700,2700,2700,2700,0
20240508,152100,578997170,2700,2700,2700,2700,0
20240508,152000,578997170,2700,2700,2700,2700,0
20240508,151900,578997170,2700,2700,2700,2700,115
20240508,151800,578686670,2700,2705,2705,2700,1533
20240508,151700,574540705,2705,2710,2710,2705,2009
20240508,151600,569104855,2710,2710,2710,2710,1
20240508,151500,569102145,2705,2705,2705,2705,1281
20240508,151400,565637040,2705,2705,2705,2705,1085
20240508,151300,562702115,2710,2710,2710,2710,0
20240508,151200,562702115,2710,2710,2710,2710,506
20240508,151100,561330855,2710,2710,2710,2710,2002
20240508,151000,555905435,2710,2710,2710,2710,168
20240508,150900,555450155,2700,2700,2700,2700,1
20240508,150800,555447455,2710,2710,2710,2710,187
20240508,150700,554940685,2710,2705,2710,2695,12470
20240508,150600,521292390,2705,2705,2705,2705,0
20240508,150500,521292390,2705,2705,2705,2705,1000
20240508,150400,518587390,2705,2705,2705,2705,0
20240508,150300,518587390,2705,2705,2705,2705,50
20240508,150200,518452140,2705,2710,2710,2705,220
20240508,150100,517856990,2705,2705,2705,2705,0
20240508,150000,517856990,2705,2705,2705,2705,246
20240508,145900,517191560,2705,2705,2705,2705,491
20240508,145800,515863405,2710,2710,2710,2710,2
20240508,145700,515857985,2705,2705,2705,2705,646
20240508,145600,514110555,2705,2705,2705,2705,0
20240508,145500,514110555,2705,2710,2710,2705,56
20240508,145400,513958800,2710,2710,2710,2705,172
20240508,145300,513492690,2710,2710,2710,2705,302
20240508,145200,512675090,2710,2710,2710,2710,0
20240508,145100,512675090,2710,2710,2710,2710,1000
20240508,145000,509965090,2705,2705,2705,2705,0
20240508,144900,509965090,2705,2720,2720,2705,2
20240508,144800,509959665,2705,2705,2705,2705,0
20240508,144700,509959665,2705,2705,2705,2705,541
20240508,144600,508496260,2705,2705,2705,2705,0
20240508,144500,508496260,2705,2710,2725,2700,9820
20240508,144400,481817915,2705,2705,2705,2705,100
20240508,144300,481547415,2705,2705,2705,2705,440
20240508,144200,480357215,2705,2705,2705,2705,0
20240508,144100,480357215,2705,2705,2705,2705,0
20240508,144000,480357215,2705,2705,2705,2705,0
20240508,143900,480357215,2705,2705,2705,2705,0
20240508,143800,480357215,2705,2700,2705,2700,1276
20240508,143700,476907135,2700,2705,2705,2700,353
20240508,143600,475952275,2705,2705,2705,2705,503
20240508,143500,474591660,2705,2705,2705,2705,1613
20240508,143400,470228495,2705,2705,2705,2705,2
20240508,143300,470223085,2705,2705,2705,2705,500
20240508,143200,468870585,2705,2705,2705,2705,0
20240508,143100,468870585,2705,2705,2705,2705,10
20240508,143000,468843535,2700,2700,2700,2700,202
20240508,142900,468298135,2700,2705,2705,2700,142
20240508,142800,467914730,2700,2700,2700,2700,0
20240508,142700,467914730,2700,2700,2700,2700,4
20240508,142600,467903930,2705,2705,2705,2705,100
20240508,142500,467633430,2705,2705,2705,2705,100
20240508,142400,467362930,2705,2705,2705,2705,100
20240508,142300,467092430,2700,2700,2700,2700,0
20240508,142200,467092430,2700,2700,2700,2700,1
20240508,142100,467089730,2700,2700,2700,2700,72
20240508,142000,466895330,2700,2705,2705,2700,41
20240508,141900,466784440,2700,2700,2700,2700,140
20240508,141800,466406440,2705,2705,2705,2705,0
20240508,141700,466406440,2705,2705,2705,2705,50
20240508,141600,466271190,2695,2695,2695,2695,0
20240508,141500,466271190,2695,2695,2695,2695,0
20240508,141400,466271190,2695,2695,2695,2695,1
20240508,141300,466268495,2700,2700,2700,2700,1701
20240508,141200,461675795,2700,2700,2700,2700,1637
20240508,141100,457255895,2705,2705,2705,2705,5
20240508,141000,457242370,2700,2705,2705,2700,121
20240508,140900,456915620,2700,2700,2700,2700,0
20240508,140800,456915620,2700,2700,2700,2700,0
20240508,140700,456915620,2700,2700,2700,2700,0
20240508,140600,456915620,2700,2705,2705,2700,189
20240508,140500,456404380,2700,2705,2705,2700,6
20240508,140400,456388155,2705,2705,2705,2705,233
20240508,140300,455757890,2705,2705,2705,2705,11
20240508,140200,455728135,2700,2700,2700,2700,0
20240508,140100,455728135,2700,2700,2700,2700,1
20240508,140000,455725435,2705,2705,2705,2705,1167
20240508,135900,452568700,2700,2700,2700,2700,100
20240508,135800,452298700,2705,2705,2705,2705,10
20240508,135700,452271650,2705,2700,2705,2700,307
20240508,135600,451442505,2700,2700,2700,2700,491
20240508,135500,450116805,2700,2700,2700,2700,15
20240508,135400,450076305,2695,2695,2695,2695,0
20240508,135300,450076305,2695,2695,2695,2695,0
20240508,135200,450076305,2695,2700,2700,2695,126
20240508,135100,449736550,2700,2700,2700,2700,0
20240508,135000,449736550,2700,2700,2700,2700,0
20240508,134900,449736550,2700,2700,2700,2700,1376
20240508,134800,446021350,2700,2700,2700,2700,0
20240508,134700,446021350,2700,2700,2700,2700,0
20240508,134600,446021350,2700,2700,2700,2700,157
20240508,134500,445597450,2690,2695,2695,2690,2
20240508,134400,445592065,2690,2690,2690,2690,1174
20240508,134300,442434005,2690,2690,2690,2690,664
20240508,134200,440647845,2690,2690,2690,2690,14
20240508,134100,440610185,2690,2700,2700,2690,101
20240508,134000,440337495,2690,2690,2690,2690,0
20240508,133900,440337495,2690,2690,2690,2690,0
20240508,133800,440337495,2690,2690,2690,2690,700
20240508,133700,438454495,2690,2690,2690,2690,0
20240508,133600,438454495,2690,2690,2690,2690,0
20240508,133500,438454495,2690,2695,2695,2690,1200
20240508,133400,435226410,2690,2690,2690,2690,0
20240508,133300,435226410,2690,2690,2690,2690,0
20240508,133200,435226410,2690,2690,2690,2690,0
20240508,133100,435226410,2690,2690,2690,2690,14
20240508,133000,435188750,2700,2700,2700,2700,5
20240508,132900,435175250,2700,2700,2700,2700,20
20240508,132800,435121250,2700,2700,2700,2700,10
20240508,132700,435094250,2700,2700,2700,2700,0
20240508,132600,435094250,2700,2700,2700,2700,139
20240508,132500,434718950,2690,2690,2690,2690,1
20240508,132400,434716260,2695,2695,2695,2690,552
20240508,132300,433231265,2690,2690,2690,2690,0
20240508,132200,433231265,2690,2690,2690,2690,1
20240508,132100,433228575,2695,2695,2695,2695,112
20240508,132000,432926735,2695,2695,2695,2695,3
20240508,131900,432918650,2695,2695,2695,2690,694
20240508,131800,431048325,2695,2690,2695,2690,10449
20240508,131700,402940445,2690,2690,2690,2690,150
20240508,131600,402536945,2695,2695,2695,2695,1635
20240508,131500,398130620,2695,2695,2695,2695,176
20240508,131400,397656300,2705,2700,2705,2695,16153
20240508,131300,354119910,2700,2700,2700,2700,267
20240508,131200,353399010,2695,2695,2695,2695,2
20240508,131100,353393620,2695,2695,2695,2695,1
20240508,131000,353390925,2700,2700,2700,2700,506
20240508,130900,352024725,2695,2700,2700,2695,3028
20240508,130800,343858130,2700,2700,2700,2700,100
20240508,130700,343588130,2700,2700,2700,2700,0
20240508,130600,343588130,2700,2700,2700,2700,1078
20240508,130500,340677530,2700,2700,2700,2700,0
20240508,130400,340677530,2700,2700,2700,2700,16
20240508,130300,340634330,2700,2700,2700,2700,89
20240508,130200,340394030,2705,2705,2705,2705,0
20240508,130100,340394030,2705,2705,2705,2700,856
20240508,130000,338078600,2705,2705,2705,2705,800
20240508,125900,335914600,2705,2705,2705,2705,0
20240508,125800,335914600,2705,2705,2705,2705,0
20240508,125700,335914600,2705,2705,2705,2705,0
20240508,125600,335914600,2705,2705,2705,2705,295
20240508,125500,335116625,2705,2705,2705,2705,30
20240508,125400,335035475,2705,2705,2705,2705,0
20240508,125300,335035475,2705,2705,2705,2705,0
20240508,125200,335035475,2705,2705,2705,2705,100
20240508,125100,334764975,2705,2705,2705,2705,720
20240508,125000,332817375,2710,2710,2710,2710,0
20240508,124900,332817375,2710,2710,2710,2710,2
20240508,124800,332811955,2710,2710,2710,2710,1
20240508,124700,332809245,2705,2710,2710,2705,201
20240508,124600,332264540,2705,2705,2705,2705,0
20240508,124500,332264540,2705,2705,2705,2705,1
20240508,124400,332261835,2710,2710,2710,2710,1
20240508,124300,332259125,2705,2705,2705,2705,55
20240508,124200,332110350,2705,2705,2705,2705,0
20240508,124100,332110350,2705,2705,2710,2705,285
20240508,124000,331339400,2705,2705,2705,2705,0
20240508,123900,331339400,2705,2705,2705,2705,0
20240508,123800,331339400,2705,2705,2705,2705,0
20240508,123700,331339400,2705,2705,2705,2705,256
20240508,123600,330646920,2705,2705,2705,2705,144
20240508,123500,330257400,2700,2700,2700,2700,1
20240508,123400,330254700,2705,2705,2705,2705,100
20240508,123300,329984200,2700,2700,2700,2700,500
20240508,123200,328634200,2700,2700,2700,2700,0
20240508,123100,328634200,2700,2700,2700,2700,24
20240508,123000,328569400,2700,2700,2700,2700,0
20240508,122900,328569400,2700,2700,2700,2700,0
20240508,122800,328569400,2700,2700,2700,2700,4218
20240508,122700,317180800,2700,2700,2700,2700,0
20240508,122600,317180800,2700,2710,2710,2700,2668
20240508,122500,309968405,2710,2710,2710,2710,100
20240508,122400,309697405,2705,2705,2705,2705,0
20240508,122300,309697405,2705,2705,2705,2705,0
20240508,122200,309697405,2705,2705,2705,2705,9
20240508,122100,309673060,2705,2705,2705,2705,0
20240508,122000,309673060,2705,2705,2705,2705,0
20240508,121900,309673060,2705,2705,2705,2705,0
20240508,121800,309673060,2705,2710,2710,2705,11
20240508,121700,309643255,2705,2705,2705,2705,0
20240508,121600,309643255,2705,2705,2705,2705,0
20240508,121500,309643255,2705,2705,2705,2705,50
20240508,121400,309508005,2705,2710,2710,2705,6
20240508,121300,309491750,2710,2710,2710,2710,0
20240508,121200,309491750,2710,2710,2710,2710,30
20240508,121100,309410450,2705,2705,2705,2705,0
20240508,121000,309410450,2705,2705,2705,2705,0
20240508,120900,309410450,2705,2705,2705,2705,0
20240508,120800,309410450,2705,2710,2710,2705,462
20240508,120700,308158740,2705,2705,2705,2705,0
20240508,120600,308158740,2705,2710,2710,2705,5
20240508,120500,308145195,2710,2710,2710,2710,0
20240508,120400,308145195,2710,2710,2710,2710,196
20240508,120300,307614035,2705,2705,2705,2705,0
20240508,120200,307614035,2705,2705,2705,2705,1
20240508,120100,307611330,2705,2710,2710,2705,488
20240508,120000,306288855,2705,2705,2705,2705,0
20240508,115900,306288855,2705,2705,2705,2705,0
20240508,115800,306288855,2705,2705,2705,2705,0
20240508,115700,306288855,2705,2710,2710,2705,3227
20240508,115600,297543690,2705,2705,2705,2705,0
20240508,115500,297543690,2705,2705,2705,2705,0
20240508,115400,297543690,2705,2705,2705,2705,0
20240508,115300,297543690,2705,2705,2705,2705,0
20240508,115200,297543690,2705,2705,2705,2705,0
20240508,115100,297543690,2705,2705,2705,2705,14
20240508,115000,297505820,2705,2705,2705,2705,0
20240508,114900,297505820,2705,2705,2705,2705,0
20240508,114800,297505820,2705,2705,2705,2705,59
20240508,114700,297346225,2705,2705,2705,2705,1750
20240508,114600,292612475,2705,2705,2705,2705,0
20240508,114500,292612475,2705,2705,2705,2705,0
20240508,114400,292612475,2705,2710,2710,2705,410
20240508,114300,291501380,2710,2710,2710,2710,0
20240508,114200,291501380,2710,2710,2710,2710,0
20240508,114100,291501380,2710,2710,2710,2710,0
20240508,114000,291501380,2710,2705,2710,2700,27
20240508,113900,291428345,2700,2700,2700,2700,70
20240508,113800,291239345,2700,2700,2700,2700,1
20240508,113700,291236645,2705,2705,2705,2700,12
20240508,113600,291204190,2700,2700,2700,2700,4
20240508,113500,291193390,2700,2700,2700,2700,0
20240508,113400,291193390,2700,2705,2705,2700,2
20240508,113300,291187985,2700,2700,2700,2700,0
20240508,113200,291187985,2700,2700,2700,2700,0
20240508,113100,291187985,2700,2700,2700,2700,394
20240508,113000,290124185,2700,2705,2705,2700,474
20240508,112900,288842020,2705,2705,2705,2705,500
20240508,112800,287489520,2705,2705,2705,2705,100
20240508,112700,287219020,2705,2710,2710,2705,217
20240508,112600,286630955,2705,2705,2705,2705,0
20240508,112500,286630955,2705,2710,2710,2705,11
20240508,112400,286601150,2710,2710,2710,2710,0
20240508,112300,286601150,2710,2710,2710,2710,738
20240508,112200,284601170,2705,2705,2705,2705,0
20240508,112100,284601170,2705,2705,2705,2705,0
20240508,112000,284601170,2705,2705,2705,2705,1
20240508,111900,284598465,2710,2710,2710,2710,50
20240508,111800,284462965,2705,2705,2705,2705,0
20240508,111700,284462965,2705,2705,2705,2705,0
20240508,111600,284462965,2705,2705,2705,2705,149
20240508,111500,284059920,2700,2700,2700,2700,0
20240508,111400,284059920,2700,2700,2700,2700,0
20240508,111300,284059920,2700,2700,2700,2700,0
20240508,111200,284059920,2700,2700,2700,2700,1
20240508,111100,284057220,2710,2705,2710,2705,517
20240508,111000,282656605,2700,2700,2700,2700,6
20240508,110900,282640405,2695,2700,2700,2695,1701
20240508,110800,278047710,2700,2700,2700,2700,10
20240508,110700,278020710,2695,2695,2695,2695,0
20240508,110600,278020710,2695,2700,2700,2695,51
20240508,110500,277883015,2700,2700,2700,2695,4130
20240508,110400,266732020,2700,2700,2700,2700,0
20240508,110300,266732020,2700,2705,2705,2700,516
20240508,110200,265338745,2700,2700,2700,2700,117
20240508,110100,265022845,2700,2700,2700,2700,1687
20240508,110000,260467945,2700,2700,2705,2700,102
20240508,105900,260192045,2705,2705,2705,2700,64
20240508,105800,260019175,2700,2700,2700,2700,30
20240508,105700,259938175,2700,2700,2700,2700,1
20240508,105600,259935475,2700,2705,2705,2700,1810
20240508,105500,255048465,2705,2700,2705,2700,201
20240508,105400,254505760,2700,2700,2700,2700,0
20240508,105300,254505760,2700,2700,2700,2700,300
20240508,105200,253695760,2705,2705,2705,2705,1
20240508,105100,253693055,2705,2700,2705,2700,470
20240508,105000,252422205,2705,2705,2705,2705,5
20240508,104900,252408680,2700,2705,2705,2700,20
20240508,104800,252354585,2700,2705,2705,2700,112
20240508,104700,252051630,2700,2700,2700,2700,200
20240508,104600,251511630,2700,2700,2700,2700,1
20240508,104500,251508930,2705,2705,2705,2705,0
20240508,104400,251508930,2705,2705,2705,2705,1
20240508,104300,251506225,2700,2700,2700,2700,300
20240508,104200,250696225,2700,2705,2705,2700,102
20240508,104100,250420320,2700,2705,2705,2700,74
20240508,104000,250220155,2705,2705,2705,2700,13
20240508,103900,250184995,2700,2700,2700,2700,0
20240508,103800,250184995,2700,2700,2700,2700,0
20240508,103700,250184995,2700,2700,2700,2700,0
20240508,103600,250184995,2700,2700,2700,2700,0
20240508,103500,250184995,2700,2700,2700,2700,0
20240508,103400,250184995,2700,2705,2705,2700,21
20240508,103300,250128195,2700,2700,2700,2700,0
20240508,103200,250128195,2700,2700,2700,2700,0
20240508,103100,250128195,2700,2700,2700,2700,1441
20240508,103000,246237495,2700,2700,2700,2700,0
20240508,102900,246237495,2700,2700,2700,2700,1
20240508,102800,246234795,2705,2705,2705,2705,2
20240508,102700,246229385,2700,2700,2700,2700,736
20240508,102600,244242185,2700,2700,2700,2700,0
20240508,102500,244242185,2700,2705,2705,2700,4
20240508,102400,244231370,2700,2700,2700,2700,0
20240508,102300,244231370,2700,2700,2700,2700,3
20240508,102200,244223270,2700,2705,2705,2700,240
20240508,102100,243574075,2705,2705,2705,2705,0
20240508,102000,243574075,2705,2705,2705,2705,0
20240508,101900,243574075,2705,2705,2705,2705,0
20240508,101800,243574075,2705,2705,2705,2705,5
20240508,101700,243560550,2700,2705,2705,2700,513
20240508,101600,242175385,2705,2705,2705,2705,1
20240508,101500,242172680,2705,2705,2705,2705,4
20240508,101400,242161860,2705,2705,2705,2705,0
20240508,101300,242161860,2705,2700,2705,2700,2
20240508,101200,242156455,2700,2700,2705,2700,573
20240508,101100,240609330,2700,2700,2700,2700,800
20240508,101000,238449330,2700,2700,2700,2700,0
20240508,100900,238449330,2700,2700,2700,2700,308
20240508,100800,237617730,2700,2700,2700,2700,0
20240508,100700,237617730,2700,2700,2700,2700,0
20240508,100600,237617730,2700,2700,2700,2700,11
20240508,100500,237588030,2700,2700,2700,2700,309
20240508,100400,236753730,2700,2700,2700,2700,2990
20240508,100300,228680730,2710,2710,2710,2710,1
20240508,100200,228678020,2710,2710,2710,2710,2
20240508,100100,228672600,2710,2710,2710,2710,3
20240508,100000,228664470,2710,2710,2710,2710,0
20240508,095900,228664470,2710,2700,2710,2700,788
20240508,095800,226536860,2700,2700,2700,2700,0
20240508,095700,226536860,2700,2700,2700,2700,0
20240508,095600,226536860,2700,2700,2700,2700,0
20240508,095500,226536860,2700,2710,2710,2700,102
20240508,095400,226260460,2710,2700,2710,2700,45
20240508,095300,226138870,2700,2700,2700,2700,102
20240508,095200,225863470,2700,2700,2700,2700,0
20240508,095100,225863470,2700,2695,2700,2695,30
20240508,095000,225782610,2695,2700,2700,2695,295
20240508,094900,224987580,2700,2710,2710,2700,5
20240508,094800,224974070,2700,2700,2700,2700,712
20240508,094700,223051670,2710,2700,2710,2700,728
20240508,094600,221078810,2700,2700,2710,2700,79
20240508,094500,220865460,2700,2710,2710,2700,314
20240508,094400,220017520,2710,2700,2710,2700,153
20240508,094300,219604410,2700,2710,2710,2700,363
20240508,094200,218624160,2710,2710,2710,2710,15
20240508,094100,218583510,2700,2700,2700,2695,124
20240508,094000,218249210,2700,2700,2700,2700,0
20240508,093900,218249210,2700,2700,2700,2690,10014
20240508,093800,191281825,2715,2715,2715,2715,17
20240508,093700,191235670,2715,2700,2715,2700,11
20240508,093600,191205955,2700,2700,2700,2700,1387
20240508,093500,187461055,2700,2700,2700,2700,1
20240508,093400,187458355,2705,2710,2710,2705,610
20240508,093300,185805555,2705,2695,2715,2695,55
20240508,093200,185657270,2695,2695,2695,2695,8406
20240508,093100,163003100,2695,2695,2700,2695,93
20240508,093000,162752460,2695,2700,2700,2695,5737
20240508,092900,147267565,2700,2705,2705,2700,5007
20240508,092800,133732585,2705,2720,2720,2705,104
20240508,092700,133450950,2705,2705,2705,2705,0
20240508,092600,133450950,2705,2705,2705,2705,1
20240508,092500,133448245,2710,2710,2710,2710,20
20240508,092400,133394045,2710,2710,2710,2710,30
20240508,092300,133312745,2705,2705,2705,2705,120
20240508,092200,132988145,2705,2710,2710,2705,781
20240508,092100,130875490,2705,2705,2705,2705,0
20240508,092000,130875490,2705,2710,2730,2705,2011
20240508,091900,125405130,2700,2700,2700,2700,408
20240508,091800,124303530,2700,2705,2705,2700,826
20240508,091700,122069865,2700,2695,2700,2695,2536
20240508,091600,115233420,2695,2700,2700,2695,224
20240508,091500,114629710,2700,2700,2700,2700,295
20240508,091400,113833210,2700,2700,2700,2700,84
20240508,091300,113606410,2700,2700,2700,2700,965
20240508,091200,111000910,2695,2690,2695,2685,3242
20240508,091100,102273845,2685,2685,2690,2685,1323
20240508,091000,98721050,2680,2690,2690,2680,246
20240508,090900,98059325,2680,2680,2680,2675,1255
20240508,090800,94699325,2675,2690,2695,2675,1673
20240508,090700,90216980,2695,2695,2695,2690,1144
20240508,090600,87134500,2695,2710,2710,2695,220
20240508,090500,86541150,2710,2695,2710,2695,64
20240508,090400,86368655,2695,2670,2695,2670,2042
20240508,090300,80875350,2670,2700,2700,2660,20030
20240508,090200,27364165,2695,2700,2710,2695,620
20240508,090100,25690480,2700,2705,2710,2700,3653
20240508,090000,15818265,2710,2710,2710,2705,5837