KissMeData/024740/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190900,576418405,2310,2310,2310,2310,4706
20240503,190800,576418405,2310,2310,2310,2310,0
20240503,190700,576418405,2310,2310,2310,2310,0
20240503,190600,576418405,2310,2310,2310,2310,0
20240503,190500,576418405,2310,2310,2310,2310,0
20240503,190400,576418405,2310,2310,2310,2310,0
20240503,190300,576418405,2310,2310,2310,2310,0
20240503,190200,576418405,2310,2310,2310,2310,0
20240503,190100,576418405,2310,2310,2310,2310,0
20240503,190000,576418405,2310,2310,2310,2310,0
20240503,185900,576418405,2310,2310,2310,2310,0
20240503,185800,576418405,2310,2310,2310,2310,0
20240503,185700,576418405,2310,2310,2310,2310,0
20240503,185600,576418405,2310,2310,2310,2310,0
20240503,185500,576418405,2310,2310,2310,2310,0
20240503,185400,576418405,2310,2310,2310,2310,0
20240503,185300,576418405,2310,2310,2310,2310,0
20240503,185200,576418405,2310,2310,2310,2310,0
20240503,185100,576418405,2310,2310,2310,2310,0
20240503,185000,576418405,2310,2310,2310,2310,0
20240503,184900,576418405,2310,2310,2310,2310,0
20240503,184800,576418405,2310,2310,2310,2310,0
20240503,184700,576418405,2310,2310,2310,2310,0
20240503,184600,576418405,2310,2310,2310,2310,0
20240503,184500,576418405,2310,2310,2310,2310,0
20240503,184400,576418405,2310,2310,2310,2310,0
20240503,184300,576418405,2310,2310,2310,2310,0
20240503,184200,576418405,2310,2310,2310,2310,0
20240503,184100,576418405,2310,2310,2310,2310,0
20240503,184000,576418405,2310,2310,2310,2310,0
20240503,183900,576418405,2310,2310,2310,2310,4706
20240503,183800,576418405,2310,2310,2310,2310,0
20240503,183700,576418405,2310,2310,2310,2310,0
20240503,183600,576418405,2310,2310,2310,2310,0
20240503,183500,576418405,2310,2310,2310,2310,0
20240503,183400,576418405,2310,2310,2310,2310,0
20240503,183300,576418405,2310,2310,2310,2310,0
20240503,183200,576418405,2310,2310,2310,2310,0
20240503,183100,576418405,2310,2310,2310,2310,0
20240503,183000,576418405,2310,2310,2310,2310,0
20240503,182900,576418405,2310,2310,2310,2310,0
20240503,182800,576418405,2310,2310,2310,2310,0
20240503,182700,576418405,2310,2310,2310,2310,0
20240503,182600,576418405,2310,2310,2310,2310,0
20240503,182500,576418405,2310,2310,2310,2310,0
20240503,182400,576418405,2310,2310,2310,2310,0
20240503,182300,576418405,2310,2310,2310,2310,0
20240503,182200,576418405,2310,2310,2310,2310,0
20240503,182100,576418405,2310,2310,2310,2310,0
20240503,182000,576418405,2310,2310,2310,2310,0
20240503,181900,576418405,2310,2310,2310,2310,0
20240503,181800,576418405,2310,2310,2310,2310,0
20240503,181700,576418405,2310,2310,2310,2310,0
20240503,181600,576418405,2310,2310,2310,2310,0
20240503,181500,576418405,2310,2310,2310,2310,0
20240503,181400,576418405,2310,2310,2310,2310,0
20240503,181300,576418405,2310,2310,2310,2310,0
20240503,181200,576418405,2310,2310,2310,2310,0
20240503,181100,576418405,2310,2310,2310,2310,0
20240503,181000,576418405,2310,2310,2310,2310,0
20240503,180900,576418405,2310,2310,2310,2310,4706
20240503,180800,576418405,2310,2310,2310,2310,0
20240503,180700,576418405,2310,2310,2310,2310,0
20240503,180600,576418405,2310,2310,2310,2310,0
20240503,180500,576418405,2310,2310,2310,2310,0
20240503,180400,576418405,2310,2310,2310,2310,0
20240503,180300,576418405,2310,2310,2310,2310,0
20240503,180200,576418405,2310,2310,2310,2310,0
20240503,180100,576418405,2310,2310,2310,2310,0
20240503,180000,576418405,2310,2310,2310,2310,0
20240503,175900,576418405,2310,2310,2310,2310,0
20240503,175800,576418405,2310,2310,2310,2310,0
20240503,175700,576418405,2310,2310,2310,2310,0
20240503,175600,576418405,2310,2310,2310,2310,0
20240503,175500,576418405,2310,2310,2310,2310,0
20240503,175400,576418405,2310,2310,2310,2310,0
20240503,175300,576418405,2310,2310,2310,2310,0
20240503,175200,576418405,2310,2310,2310,2310,0
20240503,175100,576418405,2310,2310,2310,2310,0
20240503,175000,576418405,2310,2310,2310,2310,0
20240503,174900,576418405,2310,2310,2310,2310,0
20240503,174800,576418405,2310,2310,2310,2310,0
20240503,174700,576418405,2310,2310,2310,2310,0
20240503,174600,576418405,2310,2310,2310,2310,0
20240503,174500,576418405,2310,2310,2310,2310,0
20240503,174400,576418405,2310,2310,2310,2310,0
20240503,174300,576418405,2310,2310,2310,2310,0
20240503,174200,576418405,2310,2310,2310,2310,0
20240503,174100,576418405,2310,2310,2310,2310,0
20240503,174000,576418405,2310,2310,2310,2310,0
20240503,173900,576418405,2310,2310,2310,2310,4706
20240503,173800,576418405,2310,2310,2310,2310,0
20240503,173700,576418405,2310,2310,2310,2310,0
20240503,173600,576418405,2310,2310,2310,2310,0
20240503,173500,576418405,2310,2310,2310,2310,0
20240503,173400,576418405,2310,2310,2310,2310,0
20240503,173300,576418405,2310,2310,2310,2310,0
20240503,173200,576418405,2310,2310,2310,2310,0
20240503,173100,576418405,2310,2310,2310,2310,0
20240503,173000,576418405,2310,2310,2310,2310,0
20240503,172900,576418405,2310,2310,2310,2310,0
20240503,172800,576418405,2310,2310,2310,2310,0
20240503,172700,576418405,2310,2310,2310,2310,0
20240503,172600,576418405,2310,2310,2310,2310,0
20240503,172500,576418405,2310,2310,2310,2310,0
20240503,172400,576418405,2310,2310,2310,2310,0
20240503,172300,576418405,2310,2310,2310,2310,0
20240503,172200,576418405,2310,2310,2310,2310,0
20240503,172100,576418405,2310,2310,2310,2310,0
20240503,172000,576418405,2310,2310,2310,2310,0
20240503,171900,576418405,2310,2310,2310,2310,0
20240503,171800,576418405,2310,2310,2310,2310,0
20240503,171700,576418405,2310,2310,2310,2310,0
20240503,171600,576418405,2310,2310,2310,2310,0
20240503,171500,576418405,2310,2310,2310,2310,0
20240503,171400,576418405,2310,2310,2310,2310,0
20240503,171300,576418405,2310,2310,2310,2310,0
20240503,171200,576418405,2310,2310,2310,2310,0
20240503,171100,576418405,2310,2310,2310,2310,0
20240503,171000,576418405,2310,2310,2310,2310,0
20240503,170900,576418405,2310,2310,2310,2310,4706
20240503,170800,576418405,2310,2310,2310,2310,0
20240503,170700,576418405,2310,2310,2310,2310,0
20240503,170600,576418405,2310,2310,2310,2310,0
20240503,170500,576418405,2310,2310,2310,2310,0
20240503,170400,576418405,2310,2310,2310,2310,0
20240503,170300,576418405,2310,2310,2310,2310,0
20240503,170200,576418405,2310,2310,2310,2310,0
20240503,170100,576418405,2310,2310,2310,2310,0
20240503,170000,576418405,2310,2310,2310,2310,0
20240503,165900,576418405,2310,2310,2310,2310,0
20240503,165800,576418405,2310,2310,2310,2310,0
20240503,165700,576418405,2310,2310,2310,2310,0
20240503,165600,576418405,2310,2310,2310,2310,0
20240503,165500,576418405,2310,2310,2310,2310,0
20240503,165400,576418405,2310,2310,2310,2310,0
20240503,165300,576418405,2310,2310,2310,2310,0
20240503,165200,576418405,2310,2310,2310,2310,0
20240503,165100,576418405,2310,2310,2310,2310,0
20240503,165000,576418405,2310,2310,2310,2310,0
20240503,164900,576418405,2310,2310,2310,2310,0
20240503,164800,576418405,2310,2310,2310,2310,0
20240503,164700,576418405,2310,2310,2310,2310,0
20240503,164600,576418405,2310,2310,2310,2310,0
20240503,164500,576418405,2310,2310,2310,2310,0
20240503,164400,576418405,2310,2310,2310,2310,0
20240503,164300,576418405,2310,2310,2310,2310,0
20240503,164200,576418405,2310,2310,2310,2310,0
20240503,164100,576418405,2310,2310,2310,2310,0
20240503,164000,576418405,2310,2310,2310,2310,0
20240503,163900,576418405,2310,2310,2310,2310,4706
20240503,163800,576418405,2310,2310,2310,2310,0
20240503,163700,576418405,2310,2310,2310,2310,0
20240503,163600,576418405,2310,2310,2310,2310,0
20240503,163500,576418405,2310,2310,2310,2310,0
20240503,163400,576418405,2310,2310,2310,2310,0
20240503,163300,576418405,2310,2310,2310,2310,0
20240503,163200,576418405,2310,2310,2310,2310,0
20240503,163100,576418405,2310,2310,2310,2310,0
20240503,163000,576418405,2310,2310,2310,2310,0
20240503,162900,576418405,2310,2310,2310,2310,0
20240503,162800,576418405,2310,2310,2310,2310,0
20240503,162700,576418405,2310,2310,2310,2310,0
20240503,162600,576418405,2310,2310,2310,2310,0
20240503,162500,576418405,2310,2310,2310,2310,0
20240503,162400,576418405,2310,2310,2310,2310,0
20240503,162300,576418405,2310,2310,2310,2310,0
20240503,162200,576418405,2310,2310,2310,2310,0
20240503,162100,576418405,2310,2310,2310,2310,0
20240503,162000,576418405,2310,2310,2310,2310,0
20240503,161900,576418405,2310,2310,2310,2310,0
20240503,161800,576418405,2310,2310,2310,2310,0
20240503,161700,576418405,2310,2310,2310,2310,0
20240503,161600,576418405,2310,2310,2310,2310,0
20240503,161500,576418405,2310,2310,2310,2310,0
20240503,161400,576418405,2310,2310,2310,2310,0
20240503,161300,576418405,2310,2310,2310,2310,0
20240503,161200,576418405,2310,2310,2310,2310,0
20240503,161100,576418405,2310,2310,2310,2310,0
20240503,161000,576418405,2310,2310,2310,2310,0
20240503,160900,576418405,2310,2310,2310,2310,4706
20240503,160800,576418405,2310,2310,2310,2310,0
20240503,160700,576418405,2310,2310,2310,2310,0
20240503,160600,576418405,2310,2310,2310,2310,0
20240503,160500,576418405,2310,2310,2310,2310,0
20240503,160400,576418405,2310,2310,2310,2310,0
20240503,160300,576418405,2310,2310,2310,2310,0
20240503,160200,576418405,2310,2310,2310,2310,0
20240503,160100,576418405,2310,2310,2310,2310,0
20240503,160000,576418405,2310,2310,2310,2310,0
20240503,155900,576418405,2310,2310,2310,2310,0
20240503,155800,576418405,2310,2310,2310,2310,0
20240503,155700,576418405,2310,2310,2310,2310,0
20240503,155600,576418405,2310,2310,2310,2310,0
20240503,155500,576418405,2310,2310,2310,2310,0
20240503,155400,576418405,2310,2310,2310,2310,0
20240503,155300,576418405,2310,2310,2310,2310,0
20240503,155200,576418405,2310,2310,2310,2310,0
20240503,155100,576418405,2310,2310,2310,2310,0
20240503,155000,576418405,2310,2310,2310,2310,0
20240503,154900,576418405,2310,2310,2310,2310,0
20240503,154800,576418405,2310,2310,2310,2310,0
20240503,154700,576418405,2310,2310,2310,2310,0
20240503,154600,576418405,2310,2310,2310,2310,0
20240503,154500,576418405,2310,2310,2310,2310,0
20240503,154400,576418405,2310,2310,2310,2310,0
20240503,154300,576418405,2310,2310,2310,2310,0
20240503,154200,576418405,2310,2310,2310,2310,0
20240503,154100,576418405,2310,2310,2310,2310,0
20240503,154000,576418405,2310,2310,2310,2310,0
20240503,153900,576418405,2310,2310,2310,2310,4706
20240503,153800,576418405,2310,2310,2310,2310,0
20240503,153700,576418405,2310,2310,2310,2310,0
20240503,153600,576418405,2310,2310,2310,2310,0
20240503,153500,576418405,2310,2310,2310,2310,0
20240503,153400,576418405,2310,2310,2310,2310,0
20240503,153300,576418405,2310,2310,2310,2310,0
20240503,153200,576418405,2310,2310,2310,2310,0
20240503,153100,576418405,2310,2310,2310,2310,0
20240503,153000,576418405,2310,2310,2310,2310,4706
20240503,152900,565547545,2315,2315,2315,2315,0
20240503,152800,565547545,2315,2315,2315,2315,0
20240503,152700,565547545,2315,2315,2315,2315,0
20240503,152600,565547545,2315,2315,2315,2315,0
20240503,152500,565547545,2315,2315,2315,2315,0
20240503,152400,565547545,2315,2315,2315,2315,0
20240503,152300,565547545,2315,2315,2315,2315,0
20240503,152200,565547545,2315,2315,2315,2315,0
20240503,152100,565547545,2315,2315,2315,2315,0
20240503,152000,565547545,2315,2315,2315,2315,0
20240503,151900,565547545,2315,2310,2315,2310,6041
20240503,151800,551592830,2310,2310,2310,2310,48
20240503,151700,551481950,2310,2310,2310,2310,0
20240503,151600,551481950,2310,2305,2310,2305,16
20240503,151500,551445065,2310,2310,2310,2310,1000
20240503,151400,549135065,2310,2310,2310,2310,0
20240503,151300,549135065,2310,2305,2310,2305,51
20240503,151200,549017505,2310,2305,2310,2305,4666
20240503,151100,538262370,2305,2305,2305,2305,0
20240503,151000,538262370,2305,2305,2305,2305,75
20240503,150900,538089495,2300,2300,2300,2300,70
20240503,150800,537928495,2305,2305,2305,2305,0
20240503,150700,537928495,2305,2305,2305,2305,2
20240503,150600,537923885,2305,2305,2305,2305,0
20240503,150500,537923885,2305,2305,2305,2305,0
20240503,150400,537923885,2305,2300,2305,2300,3898
20240503,150300,528956480,2300,2300,2300,2300,1
20240503,150200,528954180,2295,2295,2295,2295,270
20240503,150100,528334530,2295,2295,2295,2295,42
20240503,150000,528238140,2295,2300,2300,2295,1085
20240503,145900,525747640,2300,2300,2300,2300,5717
20240503,145800,512598540,2300,2300,2300,2300,8
20240503,145700,512580140,2300,2300,2300,2300,0
20240503,145600,512580140,2300,2300,2300,2300,0
20240503,145500,512580140,2300,2300,2300,2300,36
20240503,145400,512497340,2300,2300,2300,2300,0
20240503,145300,512497340,2300,2300,2300,2300,20000
20240503,145200,466497340,2300,2300,2300,2300,0
20240503,145100,466497340,2300,2300,2300,2300,0
20240503,145000,466497340,2300,2300,2300,2300,500
20240503,144900,465347340,2300,2300,2300,2300,0
20240503,144800,465347340,2300,2305,2305,2300,556
20240503,144700,464068260,2300,2300,2300,2300,0
20240503,144600,464068260,2300,2300,2300,2300,0
20240503,144500,464068260,2300,2300,2300,2300,0
20240503,144400,464068260,2300,2300,2300,2300,0
20240503,144300,464068260,2300,2300,2300,2300,200
20240503,144200,463608260,2305,2305,2305,2305,0
20240503,144100,463608260,2305,2300,2305,2300,372
20240503,144000,462752300,2300,2300,2300,2300,150
20240503,143900,462407300,2305,2305,2305,2305,0
20240503,143800,462407300,2305,2305,2305,2305,215
20240503,143700,461911725,2305,2305,2305,2305,502
20240503,143600,460754615,2305,2305,2305,2305,0
20240503,143500,460754615,2305,2305,2305,2305,65
20240503,143400,460604790,2305,2305,2305,2305,0
20240503,143300,460604790,2305,2305,2305,2305,0
20240503,143200,460604790,2305,2305,2305,2305,0
20240503,143100,460604790,2305,2305,2305,2305,0
20240503,143000,460604790,2305,2305,2305,2305,0
20240503,142900,460604790,2305,2305,2305,2305,62
20240503,142800,460461880,2300,2300,2300,2300,53
20240503,142700,460339980,2310,2310,2310,2310,68
20240503,142600,460182900,2300,2300,2300,2300,84
20240503,142500,459989700,2305,2305,2305,2305,16
20240503,142400,459952820,2310,2310,2310,2310,10
20240503,142300,459929720,2310,2310,2310,2310,2
20240503,142200,459925100,2310,2310,2310,2310,3
20240503,142100,459918170,2310,2310,2310,2310,0
20240503,142000,459918170,2310,2310,2310,2310,250
20240503,141900,459340670,2310,2310,2310,2310,0
20240503,141800,459340670,2310,2305,2310,2305,10
20240503,141700,459317605,2305,2305,2305,2305,0
20240503,141600,459317605,2305,2305,2305,2305,0
20240503,141500,459317605,2305,2300,2305,2300,2459
20240503,141400,453660450,2300,2300,2300,2300,0
20240503,141300,453660450,2300,2300,2300,2300,0
20240503,141200,453660450,2300,2300,2300,2300,1000
20240503,141100,451360450,2300,2300,2300,2300,1000
20240503,141000,449060450,2295,2295,2295,2295,0
20240503,140900,449060450,2295,2295,2295,2295,5640
20240503,140800,436116650,2300,2300,2300,2300,0
20240503,140700,436116650,2300,2300,2300,2300,0
20240503,140600,436116650,2300,2300,2300,2300,0
20240503,140500,436116650,2300,2300,2300,2300,0
20240503,140400,436116650,2300,2300,2300,2300,0
20240503,140300,436116650,2300,2300,2300,2300,300
20240503,140200,435426650,2300,2295,2300,2295,1700
20240503,140100,431524150,2295,2295,2295,2295,16
20240503,140000,431487430,2300,2300,2300,2300,21
20240503,135900,431439130,2295,2295,2295,2295,0
20240503,135800,431439130,2295,2295,2295,2295,0
20240503,135700,431439130,2295,2295,2295,2295,0
20240503,135600,431439130,2295,2295,2295,2295,0
20240503,135500,431439130,2295,2295,2295,2295,0
20240503,135400,431439130,2295,2295,2295,2295,0
20240503,135300,431439130,2295,2295,2295,2295,4584
20240503,135200,420918850,2295,2295,2295,2295,0
20240503,135100,420918850,2295,2295,2295,2295,0
20240503,135000,420918850,2295,2295,2295,2295,1
20240503,134900,420916555,2295,2295,2295,2295,11
20240503,134800,420891310,2300,2300,2300,2300,802
20240503,134700,419046710,2300,2300,2300,2300,110
20240503,134600,418793710,2300,2300,2300,2300,0
20240503,134500,418793710,2300,2300,2300,2300,0
20240503,134400,418793710,2300,2300,2300,2300,0
20240503,134300,418793710,2300,2300,2300,2300,56
20240503,134200,418664910,2300,2300,2300,2300,0
20240503,134100,418664910,2300,2300,2300,2300,0
20240503,134000,418664910,2300,2300,2300,2300,0
20240503,133900,418664910,2300,2300,2300,2300,200
20240503,133800,418204910,2300,2300,2300,2300,900
20240503,133700,416134910,2300,2300,2300,2300,2795
20240503,133600,409706410,2300,2300,2300,2300,1348
20240503,133500,406606010,2305,2305,2305,2305,0
20240503,133400,406606010,2305,2305,2305,2305,0
20240503,133300,406606010,2305,2305,2305,2305,53
20240503,133200,406483845,2300,2300,2300,2300,0
20240503,133100,406483845,2300,2300,2300,2300,80
20240503,133000,406299845,2305,2305,2305,2305,53
20240503,132900,406177680,2305,2305,2305,2305,0
20240503,132800,406177680,2305,2305,2305,2305,0
20240503,132700,406177680,2305,2305,2305,2305,0
20240503,132600,406177680,2305,2305,2305,2305,0
20240503,132500,406177680,2305,2305,2305,2305,886
20240503,132400,404135450,2305,2305,2305,2305,0
20240503,132300,404135450,2305,2305,2305,2305,671
20240503,132200,402588795,2305,2305,2305,2305,0
20240503,132100,402588795,2305,2305,2305,2305,0
20240503,132000,402588795,2305,2305,2305,2305,2
20240503,131900,402584185,2305,2310,2310,2305,355
20240503,131800,401765620,2310,2310,2310,2310,20
20240503,131700,401719420,2310,2310,2310,2310,0
20240503,131600,401719420,2310,2310,2310,2310,0
20240503,131500,401719420,2310,2310,2310,2310,0
20240503,131400,401719420,2310,2310,2310,2310,54
20240503,131300,401594680,2305,2305,2305,2305,0
20240503,131200,401594680,2305,2305,2305,2305,500
20240503,131100,400442180,2310,2310,2310,2310,0
20240503,131000,400442180,2310,2310,2310,2310,0
20240503,130900,400442180,2310,2310,2310,2310,0
20240503,130800,400442180,2310,2310,2310,2310,0
20240503,130700,400442180,2310,2310,2310,2310,0
20240503,130600,400442180,2310,2310,2310,2310,0
20240503,130500,400442180,2310,2310,2310,2310,0
20240503,130400,400442180,2310,2310,2310,2310,0
20240503,130300,400442180,2310,2305,2310,2305,5
20240503,130200,400430650,2305,2305,2305,2305,0
20240503,130100,400430650,2305,2305,2305,2305,100
20240503,130000,400200150,2305,2305,2305,2305,120
20240503,125900,399923550,2305,2305,2305,2305,550
20240503,125800,398655800,2305,2305,2305,2305,0
20240503,125700,398655800,2305,2305,2305,2305,2
20240503,125600,398651190,2305,2305,2305,2305,9
20240503,125500,398630445,2305,2305,2305,2305,2319
20240503,125400,393285150,2310,2310,2310,2310,0
20240503,125300,393285150,2310,2310,2310,2310,0
20240503,125200,393285150,2310,2310,2310,2310,0
20240503,125100,393285150,2310,2310,2310,2310,0
20240503,125000,393285150,2310,2310,2310,2310,51
20240503,124900,393167340,2310,2310,2310,2310,74
20240503,124800,392996400,2310,2310,2310,2310,0
20240503,124700,392996400,2310,2310,2310,2310,337
20240503,124600,392217930,2310,2310,2310,2310,500
20240503,124500,391062930,2310,2310,2310,2310,500
20240503,124400,389907930,2310,2310,2310,2310,3351
20240503,124300,382167120,2310,2310,2310,2310,0
20240503,124200,382167120,2310,2310,2310,2310,0
20240503,124100,382167120,2310,2310,2310,2310,0
20240503,124000,382167120,2310,2305,2310,2305,250
20240503,123900,381590795,2305,2305,2305,2305,0
20240503,123800,381590795,2305,2305,2305,2305,0
20240503,123700,381590795,2305,2305,2305,2305,0
20240503,123600,381590795,2305,2305,2305,2305,0
20240503,123500,381590795,2305,2305,2305,2305,863
20240503,123400,379601580,2300,2300,2300,2300,0
20240503,123300,379601580,2300,2300,2300,2300,0
20240503,123200,379601580,2300,2300,2300,2300,0
20240503,123100,379601580,2300,2305,2305,2300,664
20240503,123000,378072210,2305,2305,2305,2305,1111
20240503,122900,375511355,2305,2305,2305,2305,2000
20240503,122800,370901355,2305,2305,2305,2305,0
20240503,122700,370901355,2305,2305,2305,2305,1000
20240503,122600,368596355,2310,2310,2310,2310,0
20240503,122500,368596355,2310,2310,2310,2310,0
20240503,122400,368596355,2310,2310,2310,2310,53
20240503,122300,368473925,2310,2310,2310,2310,30
20240503,122200,368404625,2305,2305,2305,2305,0
20240503,122100,368404625,2305,2310,2310,2305,12
20240503,122000,368376960,2310,2310,2310,2310,0
20240503,121900,368376960,2310,2310,2310,2310,0
20240503,121800,368376960,2310,2310,2310,2310,0
20240503,121700,368376960,2310,2310,2310,2310,500
20240503,121600,367221960,2310,2310,2310,2310,0
20240503,121500,367221960,2310,2310,2310,2310,0
20240503,121400,367221960,2310,2305,2310,2305,19676
20240503,121300,321864405,2310,2310,2310,2310,217
20240503,121200,321363135,2310,2310,2310,2310,0
20240503,121100,321363135,2310,2310,2310,2310,0
20240503,121000,321363135,2310,2310,2310,2310,0
20240503,120900,321363135,2310,2310,2310,2310,0
20240503,120800,321363135,2310,2310,2310,2310,0
20240503,120700,321363135,2310,2310,2310,2310,0
20240503,120600,321363135,2310,2310,2310,2310,0
20240503,120500,321363135,2310,2310,2310,2310,0
20240503,120400,321363135,2310,2310,2310,2310,0
20240503,120300,321363135,2310,2310,2310,2310,0
20240503,120200,321363135,2310,2310,2310,2310,20
20240503,120100,321316935,2310,2310,2310,2310,0
20240503,120000,321316935,2310,2310,2310,2310,1
20240503,115900,321314625,2310,2310,2310,2310,0
20240503,115800,321314625,2310,2310,2310,2310,2000
20240503,115700,316694625,2310,2310,2310,2310,0
20240503,115600,316694625,2310,2310,2310,2310,0
20240503,115500,316694625,2310,2310,2310,2310,0
20240503,115400,316694625,2310,2310,2310,2310,0
20240503,115300,316694625,2310,2310,2310,2310,593
20240503,115200,315324795,2305,2305,2305,2305,0
20240503,115100,315324795,2305,2305,2305,2305,800
20240503,115000,313480795,2310,2310,2310,2310,0
20240503,114900,313480795,2310,2310,2310,2310,4
20240503,114800,313471555,2305,2305,2305,2305,502
20240503,114700,312314445,2305,2305,2305,2305,0
20240503,114600,312314445,2305,2305,2305,2305,0
20240503,114500,312314445,2305,2305,2305,2305,0
20240503,114400,312314445,2305,2305,2305,2305,0
20240503,114300,312314445,2305,2305,2305,2305,202
20240503,114200,311848835,2315,2315,2315,2315,0
20240503,114100,311848835,2315,2315,2315,2315,0
20240503,114000,311848835,2315,2315,2315,2315,0
20240503,113900,311848835,2315,2315,2315,2315,0
20240503,113800,311848835,2315,2315,2315,2315,0
20240503,113700,311848835,2315,2315,2315,2315,0
20240503,113600,311848835,2315,2315,2315,2315,1
20240503,113500,311846520,2305,2305,2305,2305,0
20240503,113400,311846520,2305,2305,2305,2305,1000
20240503,113300,309541520,2310,2310,2310,2310,0
20240503,113200,309541520,2310,2310,2310,2310,785
20240503,113100,307728170,2310,2310,2310,2310,56
20240503,113000,307598810,2310,2310,2310,2310,0
20240503,112900,307598810,2310,2310,2310,2310,470
20240503,112800,306513110,2310,2310,2310,2310,13
20240503,112700,306483080,2310,2310,2310,2310,1000
20240503,112600,304173080,2310,2310,2310,2310,1400
20240503,112500,300939080,2315,2315,2315,2315,0
20240503,112400,300939080,2315,2315,2315,2315,0
20240503,112300,300939080,2315,2315,2315,2315,1
20240503,112200,300936765,2310,2310,2310,2310,2
20240503,112100,300932145,2305,2305,2305,2305,1000
20240503,112000,298627145,2305,2310,2310,2305,1469
20240503,111900,295240165,2310,2310,2310,2310,3
20240503,111800,295233235,2310,2310,2310,2310,500
20240503,111700,294078235,2310,2310,2310,2310,250
20240503,111600,293500735,2310,2315,2315,2310,93
20240503,111500,293285455,2315,2315,2315,2315,0
20240503,111400,293285455,2315,2315,2315,2315,2
20240503,111300,293280825,2315,2315,2315,2315,0
20240503,111200,293280825,2315,2315,2315,2315,0
20240503,111100,293280825,2315,2315,2315,2315,0
20240503,111000,293280825,2315,2315,2315,2315,0
20240503,110900,293280825,2315,2315,2315,2315,2
20240503,110800,293276195,2315,2315,2315,2315,1
20240503,110700,293273880,2315,2315,2315,2315,97
20240503,110600,293049325,2310,2310,2310,2310,0
20240503,110500,293049325,2310,2310,2310,2310,100
20240503,110400,292818325,2310,2315,2315,2310,2910
20240503,110300,286092210,2315,2315,2315,2315,219
20240503,110200,285585225,2315,2315,2315,2315,23
20240503,110100,285531980,2320,2320,2320,2320,0
20240503,110000,285531980,2320,2320,2320,2320,0
20240503,105900,285531980,2320,2320,2320,2320,0
20240503,105800,285531980,2320,2320,2320,2320,0
20240503,105700,285531980,2320,2320,2320,2320,889
20240503,105600,283469500,2320,2320,2320,2320,1
20240503,105500,283467180,2320,2325,2325,2320,2113
20240503,105400,278555020,2325,2325,2330,2325,1102
20240503,105300,275992860,2330,2320,2335,2320,9065
20240503,105200,254877905,2320,2330,2330,2320,9435
20240503,105100,232940695,2325,2325,2330,2325,4323
20240503,105000,222889710,2325,2325,2325,2325,3155
20240503,104900,215554335,2325,2325,2325,2320,1202
20240503,104800,212760685,2325,2320,2325,2320,1008
20240503,104700,210422105,2320,2315,2320,2315,5270
20240503,104600,198195815,2320,2315,2320,2315,833
20240503,104500,196267370,2315,2310,2315,2310,1882
20240503,104400,191919945,2310,2310,2310,2310,0
20240503,104300,191919945,2310,2305,2310,2305,5
20240503,104200,191908400,2300,2300,2300,2300,0
20240503,104100,191908400,2300,2305,2305,2300,676
20240503,104000,190353485,2305,2305,2305,2305,441
20240503,103900,189336980,2310,2310,2310,2310,100
20240503,103800,189105980,2310,2310,2310,2310,0
20240503,103700,189105980,2310,2310,2310,2310,0
20240503,103600,189105980,2310,2310,2310,2310,0
20240503,103500,189105980,2310,2305,2310,2305,2000
20240503,103400,184490980,2305,2305,2305,2305,0
20240503,103300,184490980,2305,2305,2305,2305,300
20240503,103200,183799480,2310,2310,2310,2310,0
20240503,103100,183799480,2310,2310,2310,2310,8
20240503,103000,183781000,2310,2305,2310,2305,4
20240503,102900,183771775,2310,2310,2310,2310,15
20240503,102800,183737125,2310,2310,2310,2310,5
20240503,102700,183725575,2310,2310,2310,2310,5
20240503,102600,183714025,2305,2305,2305,2305,100
20240503,102500,183483525,2310,2310,2310,2310,0
20240503,102400,183483525,2310,2305,2310,2300,3938
20240503,102300,174421565,2305,2305,2305,2305,940
20240503,102200,172254865,2305,2305,2305,2305,0
20240503,102100,172254865,2305,2305,2305,2305,0
20240503,102000,172254865,2305,2305,2305,2305,370
20240503,101900,171402015,2310,2310,2310,2310,0
20240503,101800,171402015,2310,2310,2310,2310,0
20240503,101700,171402015,2310,2310,2310,2310,0
20240503,101600,171402015,2310,2310,2310,2310,0
20240503,101500,171402015,2310,2310,2310,2310,0
20240503,101400,171402015,2310,2310,2310,2310,150
20240503,101300,171055515,2310,2310,2310,2310,5
20240503,101200,171043965,2305,2305,2305,2305,433
20240503,101100,170045900,2305,2310,2310,2305,181
20240503,101000,169628680,2305,2310,2310,2305,1005
20240503,100900,167312130,2310,2305,2310,2305,52
20240503,100800,167192260,2305,2305,2305,2305,0
20240503,100700,167192260,2305,2305,2305,2305,1
20240503,100600,167189955,2310,2310,2310,2310,0
20240503,100500,167189955,2310,2310,2310,2310,0
20240503,100400,167189955,2310,2310,2310,2310,221
20240503,100300,166679445,2310,2305,2310,2305,102
20240503,100200,166444325,2305,2305,2305,2305,538
20240503,100100,165204235,2310,2310,2310,2310,0
20240503,100000,165204235,2310,2310,2310,2310,0
20240503,095900,165204235,2310,2310,2310,2310,1154
20240503,095800,162538495,2310,2310,2310,2310,0
20240503,095700,162538495,2310,2310,2310,2310,7
20240503,095600,162522325,2305,2305,2305,2305,1
20240503,095500,162520020,2310,2310,2310,2310,2
20240503,095400,162515400,2310,2310,2310,2310,1
20240503,095300,162513090,2310,2310,2310,2310,0
20240503,095200,162513090,2310,2305,2310,2305,2658
20240503,095100,156386380,2310,2315,2315,2310,437
20240503,095000,155376590,2320,2320,2320,2320,0
20240503,094900,155376590,2320,2315,2320,2315,620
20240503,094800,153938685,2315,2305,2315,2305,1503
20240503,094700,150474240,2305,2310,2310,2305,3573
20240503,094600,142222540,2315,2315,2315,2315,0
20240503,094500,142222540,2315,2315,2315,2315,0
20240503,094400,142222540,2315,2310,2315,2310,12
20240503,094300,142194810,2315,2310,2315,2310,122
20240503,094200,141912980,2315,2315,2315,2315,0
20240503,094100,141912980,2315,2310,2315,2310,12
20240503,094000,141885250,2315,2315,2315,2315,17
20240503,093900,141845895,2315,2315,2315,2315,1345
20240503,093800,138732220,2320,2320,2320,2320,0
20240503,093700,138732220,2320,2325,2325,2320,2570
20240503,093600,132769790,2320,2325,2325,2320,4282
20240503,093500,122822850,2325,2320,2325,2320,2046
20240503,093400,118066335,2325,2325,2325,2320,327
20240503,093300,117306430,2320,2320,2325,2320,3706
20240503,093200,108708500,2320,2315,2320,2315,3776
20240503,093100,99967015,2320,2315,2320,2315,4269
20240503,093000,90068440,2320,2315,2320,2315,1518
20240503,092900,86554250,2315,2315,2315,2315,2377
20240503,092800,81051495,2310,2315,2315,2310,3003
20240503,092700,74109550,2310,2310,2315,2305,4910
20240503,092600,62769545,2305,2305,2305,2305,1039
20240503,092500,60374650,2310,2305,2310,2305,2900
20240503,092400,53690140,2310,2310,2310,2310,0
20240503,092300,53690140,2310,2305,2310,2305,2378
20240503,092200,48208830,2305,2305,2305,2305,0
20240503,092100,48208830,2305,2305,2305,2305,495
20240503,092000,47067855,2305,2300,2305,2300,302
20240503,091900,46373245,2305,2300,2305,2300,975
20240503,091800,44129245,2305,2305,2305,2305,2
20240503,091700,44124635,2295,2300,2300,2295,818
20240503,091600,42244325,2300,2300,2300,2300,0
20240503,091500,42244325,2300,2295,2300,2295,1128
20240503,091400,39651325,2300,2300,2300,2300,2420
20240503,091300,34085325,2305,2300,2310,2300,5841
20240503,091200,20632650,2300,2295,2300,2295,2636
20240503,091100,14580530,2295,2295,2295,2295,200
20240503,091000,14121530,2295,2290,2295,2290,866
20240503,090900,12137385,2285,2290,2290,2285,171
20240503,090800,11745800,2295,2295,2295,2295,0
20240503,090700,11745800,2295,2290,2295,2290,309
20240503,090600,11038185,2290,2290,2290,2290,42
20240503,090500,10942005,2285,2285,2285,2285,955
20240503,090400,8759830,2290,2290,2290,2290,78
20240503,090300,8581210,2290,2290,2290,2290,775
20240503,090200,6806460,2290,2290,2290,2290,210
20240503,090100,6325560,2295,2295,2295,2295,10
20240503,090000,6302610,2295,2285,2295,2285,2259