KissMeData/035460/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191800,66025840,2420,2420,2420,2420,407
20240503,191700,66025840,2420,2420,2420,2420,0
20240503,191600,66025840,2420,2420,2420,2420,0
20240503,191500,66025840,2420,2420,2420,2420,0
20240503,191400,66025840,2420,2420,2420,2420,0
20240503,191300,66025840,2420,2420,2420,2420,0
20240503,191200,66025840,2420,2420,2420,2420,0
20240503,191100,66025840,2420,2420,2420,2420,0
20240503,191000,66025840,2420,2420,2420,2420,0
20240503,190900,66025840,2420,2420,2420,2420,0
20240503,190800,66025840,2420,2420,2420,2420,0
20240503,190700,66025840,2420,2420,2420,2420,0
20240503,190600,66025840,2420,2420,2420,2420,0
20240503,190500,66025840,2420,2420,2420,2420,0
20240503,190400,66025840,2420,2420,2420,2420,0
20240503,190300,66025840,2420,2420,2420,2420,0
20240503,190200,66025840,2420,2420,2420,2420,0
20240503,190100,66025840,2420,2420,2420,2420,0
20240503,190000,66025840,2420,2420,2420,2420,0
20240503,185900,66025840,2420,2420,2420,2420,0
20240503,185800,66025840,2420,2420,2420,2420,0
20240503,185700,66025840,2420,2420,2420,2420,0
20240503,185600,66025840,2420,2420,2420,2420,0
20240503,185500,66025840,2420,2420,2420,2420,0
20240503,185400,66025840,2420,2420,2420,2420,0
20240503,185300,66025840,2420,2420,2420,2420,0
20240503,185200,66025840,2420,2420,2420,2420,0
20240503,185100,66025840,2420,2420,2420,2420,0
20240503,185000,66025840,2420,2420,2420,2420,0
20240503,184900,66025840,2420,2420,2420,2420,0
20240503,184800,66025840,2420,2420,2420,2420,407
20240503,184700,66025840,2420,2420,2420,2420,0
20240503,184600,66025840,2420,2420,2420,2420,0
20240503,184500,66025840,2420,2420,2420,2420,0
20240503,184400,66025840,2420,2420,2420,2420,0
20240503,184300,66025840,2420,2420,2420,2420,0
20240503,184200,66025840,2420,2420,2420,2420,0
20240503,184100,66025840,2420,2420,2420,2420,0
20240503,184000,66025840,2420,2420,2420,2420,0
20240503,183900,66025840,2420,2420,2420,2420,0
20240503,183800,66025840,2420,2420,2420,2420,0
20240503,183700,66025840,2420,2420,2420,2420,0
20240503,183600,66025840,2420,2420,2420,2420,0
20240503,183500,66025840,2420,2420,2420,2420,0
20240503,183400,66025840,2420,2420,2420,2420,0
20240503,183300,66025840,2420,2420,2420,2420,0
20240503,183200,66025840,2420,2420,2420,2420,0
20240503,183100,66025840,2420,2420,2420,2420,0
20240503,183000,66025840,2420,2420,2420,2420,0
20240503,182900,66025840,2420,2420,2420,2420,0
20240503,182800,66025840,2420,2420,2420,2420,0
20240503,182700,66025840,2420,2420,2420,2420,0
20240503,182600,66025840,2420,2420,2420,2420,0
20240503,182500,66025840,2420,2420,2420,2420,0
20240503,182400,66025840,2420,2420,2420,2420,0
20240503,182300,66025840,2420,2420,2420,2420,0
20240503,182200,66025840,2420,2420,2420,2420,0
20240503,182100,66025840,2420,2420,2420,2420,0
20240503,182000,66025840,2420,2420,2420,2420,0
20240503,181900,66025840,2420,2420,2420,2420,0
20240503,181800,66025840,2420,2420,2420,2420,407
20240503,181700,66025840,2420,2420,2420,2420,0
20240503,181600,66025840,2420,2420,2420,2420,0
20240503,181500,66025840,2420,2420,2420,2420,0
20240503,181400,66025840,2420,2420,2420,2420,0
20240503,181300,66025840,2420,2420,2420,2420,0
20240503,181200,66025840,2420,2420,2420,2420,0
20240503,181100,66025840,2420,2420,2420,2420,0
20240503,181000,66025840,2420,2420,2420,2420,0
20240503,180900,66025840,2420,2420,2420,2420,0
20240503,180800,66025840,2420,2420,2420,2420,0
20240503,180700,66025840,2420,2420,2420,2420,0
20240503,180600,66025840,2420,2420,2420,2420,0
20240503,180500,66025840,2420,2420,2420,2420,0
20240503,180400,66025840,2420,2420,2420,2420,0
20240503,180300,66025840,2420,2420,2420,2420,0
20240503,180200,66025840,2420,2420,2420,2420,0
20240503,180100,66025840,2420,2420,2420,2420,0
20240503,180000,66025840,2420,2420,2420,2420,0
20240503,175900,66025840,2420,2420,2420,2420,0
20240503,175800,66025840,2420,2420,2420,2420,0
20240503,175700,66025840,2420,2420,2420,2420,0
20240503,175600,66025840,2420,2420,2420,2420,0
20240503,175500,66025840,2420,2420,2420,2420,0
20240503,175400,66025840,2420,2420,2420,2420,0
20240503,175300,66025840,2420,2420,2420,2420,0
20240503,175200,66025840,2420,2420,2420,2420,0
20240503,175100,66025840,2420,2420,2420,2420,0
20240503,175000,66025840,2420,2420,2420,2420,0
20240503,174900,66025840,2420,2420,2420,2420,0
20240503,174800,66025840,2420,2420,2420,2420,407
20240503,174700,66025840,2420,2420,2420,2420,0
20240503,174600,66025840,2420,2420,2420,2420,0
20240503,174500,66025840,2420,2420,2420,2420,0
20240503,174400,66025840,2420,2420,2420,2420,0
20240503,174300,66025840,2420,2420,2420,2420,0
20240503,174200,66025840,2420,2420,2420,2420,0
20240503,174100,66025840,2420,2420,2420,2420,0
20240503,174000,66025840,2420,2420,2420,2420,0
20240503,173900,66025840,2420,2420,2420,2420,0
20240503,173800,66025840,2420,2420,2420,2420,0
20240503,173700,66025840,2420,2420,2420,2420,0
20240503,173600,66025840,2420,2420,2420,2420,0
20240503,173500,66025840,2420,2420,2420,2420,0
20240503,173400,66025840,2420,2420,2420,2420,0
20240503,173300,66025840,2420,2420,2420,2420,0
20240503,173200,66025840,2420,2420,2420,2420,0
20240503,173100,66025840,2420,2420,2420,2420,0
20240503,173000,66025840,2420,2420,2420,2420,0
20240503,172900,66025840,2420,2420,2420,2420,0
20240503,172800,66025840,2420,2420,2420,2420,0
20240503,172700,66025840,2420,2420,2420,2420,0
20240503,172600,66025840,2420,2420,2420,2420,0
20240503,172500,66025840,2420,2420,2420,2420,0
20240503,172400,66025840,2420,2420,2420,2420,0
20240503,172300,66025840,2420,2420,2420,2420,0
20240503,172200,66025840,2420,2420,2420,2420,0
20240503,172100,66025840,2420,2420,2420,2420,0
20240503,172000,66025840,2420,2420,2420,2420,0
20240503,171900,66025840,2420,2420,2420,2420,0
20240503,171800,66025840,2420,2420,2420,2420,407
20240503,171700,66025840,2420,2420,2420,2420,0
20240503,171600,66025840,2420,2420,2420,2420,0
20240503,171500,66025840,2420,2420,2420,2420,0
20240503,171400,66025840,2420,2420,2420,2420,0
20240503,171300,66025840,2420,2420,2420,2420,0
20240503,171200,66025840,2420,2420,2420,2420,0
20240503,171100,66025840,2420,2420,2420,2420,0
20240503,171000,66025840,2420,2420,2420,2420,0
20240503,170900,66025840,2420,2420,2420,2420,0
20240503,170800,66025840,2420,2420,2420,2420,0
20240503,170700,66025840,2420,2420,2420,2420,0
20240503,170600,66025840,2420,2420,2420,2420,0
20240503,170500,66025840,2420,2420,2420,2420,0
20240503,170400,66025840,2420,2420,2420,2420,0
20240503,170300,66025840,2420,2420,2420,2420,0
20240503,170200,66025840,2420,2420,2420,2420,0
20240503,170100,66025840,2420,2420,2420,2420,0
20240503,170000,66025840,2420,2420,2420,2420,0
20240503,165900,66025840,2420,2420,2420,2420,0
20240503,165800,66025840,2420,2420,2420,2420,0
20240503,165700,66025840,2420,2420,2420,2420,0
20240503,165600,66025840,2420,2420,2420,2420,0
20240503,165500,66025840,2420,2420,2420,2420,0
20240503,165400,66025840,2420,2420,2420,2420,0
20240503,165300,66025840,2420,2420,2420,2420,0
20240503,165200,66025840,2420,2420,2420,2420,0
20240503,165100,66025840,2420,2420,2420,2420,0
20240503,165000,66025840,2420,2420,2420,2420,0
20240503,164900,66025840,2420,2420,2420,2420,0
20240503,164800,66025840,2420,2420,2420,2420,407
20240503,164700,66025840,2420,2420,2420,2420,0
20240503,164600,66025840,2420,2420,2420,2420,0
20240503,164500,66025840,2420,2420,2420,2420,0
20240503,164400,66025840,2420,2420,2420,2420,0
20240503,164300,66025840,2420,2420,2420,2420,0
20240503,164200,66025840,2420,2420,2420,2420,0
20240503,164100,66025840,2420,2420,2420,2420,0
20240503,164000,66025840,2420,2420,2420,2420,0
20240503,163900,66025840,2420,2420,2420,2420,0
20240503,163800,66025840,2420,2420,2420,2420,0
20240503,163700,66025840,2420,2420,2420,2420,0
20240503,163600,66025840,2420,2420,2420,2420,0
20240503,163500,66025840,2420,2420,2420,2420,0
20240503,163400,66025840,2420,2420,2420,2420,0
20240503,163300,66025840,2420,2420,2420,2420,0
20240503,163200,66025840,2420,2420,2420,2420,0
20240503,163100,66025840,2420,2420,2420,2420,0
20240503,163000,66025840,2420,2420,2420,2420,0
20240503,162900,66025840,2420,2420,2420,2420,0
20240503,162800,66025840,2420,2420,2420,2420,0
20240503,162700,66025840,2420,2420,2420,2420,0
20240503,162600,66025840,2420,2420,2420,2420,0
20240503,162500,66025840,2420,2420,2420,2420,0
20240503,162400,66025840,2420,2420,2420,2420,0
20240503,162300,66025840,2420,2420,2420,2420,0
20240503,162200,66025840,2420,2420,2420,2420,0
20240503,162100,66025840,2420,2420,2420,2420,0
20240503,162000,66025840,2420,2420,2420,2420,0
20240503,161900,66025840,2420,2420,2420,2420,0
20240503,161800,66025840,2420,2420,2420,2420,407
20240503,161700,66025840,2420,2420,2420,2420,0
20240503,161600,66025840,2420,2420,2420,2420,0
20240503,161500,66025840,2420,2420,2420,2420,0
20240503,161400,66025840,2420,2420,2420,2420,0
20240503,161300,66025840,2420,2420,2420,2420,0
20240503,161200,66025840,2420,2420,2420,2420,0
20240503,161100,66025840,2420,2420,2420,2420,0
20240503,161000,66025840,2420,2420,2420,2420,0
20240503,160900,66025840,2420,2420,2420,2420,0
20240503,160800,66025840,2420,2420,2420,2420,0
20240503,160700,66025840,2420,2420,2420,2420,0
20240503,160600,66025840,2420,2420,2420,2420,0
20240503,160500,66025840,2420,2420,2420,2420,0
20240503,160400,66025840,2420,2420,2420,2420,0
20240503,160300,66025840,2420,2420,2420,2420,0
20240503,160200,66025840,2420,2420,2420,2420,0
20240503,160100,66025840,2420,2420,2420,2420,0
20240503,160000,66025840,2420,2420,2420,2420,0
20240503,155900,66025840,2420,2420,2420,2420,0
20240503,155800,66025840,2420,2420,2420,2420,0
20240503,155700,66025840,2420,2420,2420,2420,0
20240503,155600,66025840,2420,2420,2420,2420,0
20240503,155500,66025840,2420,2420,2420,2420,0
20240503,155400,66025840,2420,2420,2420,2420,0
20240503,155300,66025840,2420,2420,2420,2420,0
20240503,155200,66025840,2420,2420,2420,2420,0
20240503,155100,66025840,2420,2420,2420,2420,0
20240503,155000,66025840,2420,2420,2420,2420,0
20240503,154900,66025840,2420,2420,2420,2420,0
20240503,154800,66025840,2420,2420,2420,2420,407
20240503,154700,66025840,2420,2420,2420,2420,0
20240503,154600,66025840,2420,2420,2420,2420,0
20240503,154500,66025840,2420,2420,2420,2420,0
20240503,154400,66025840,2420,2420,2420,2420,0
20240503,154300,66025840,2420,2420,2420,2420,0
20240503,154200,66025840,2420,2420,2420,2420,0
20240503,154100,66025840,2420,2420,2420,2420,0
20240503,154000,66025840,2420,2420,2420,2420,0
20240503,153900,66025840,2420,2420,2420,2420,0
20240503,153800,66025840,2420,2420,2420,2420,0
20240503,153700,66025840,2420,2420,2420,2420,0
20240503,153600,66025840,2420,2420,2420,2420,0
20240503,153500,66025840,2420,2420,2420,2420,0
20240503,153400,66025840,2420,2420,2420,2420,0
20240503,153300,66025840,2420,2420,2420,2420,0
20240503,153200,66025840,2420,2420,2420,2420,0
20240503,153100,66025840,2420,2420,2420,2420,0
20240503,153000,66025840,2420,2420,2420,2420,407
20240503,152900,65040900,2400,2400,2400,2400,0
20240503,152800,65040900,2400,2400,2400,2400,0
20240503,152700,65040900,2400,2400,2400,2400,0
20240503,152600,65040900,2400,2400,2400,2400,0
20240503,152500,65040900,2400,2400,2400,2400,0
20240503,152400,65040900,2400,2400,2400,2400,0
20240503,152300,65040900,2400,2400,2400,2400,0
20240503,152200,65040900,2400,2400,2400,2400,0
20240503,152100,65040900,2400,2400,2400,2400,0
20240503,152000,65040900,2400,2400,2400,2400,0
20240503,151900,65040900,2400,2410,2415,2400,825
20240503,151800,63052510,2410,2405,2410,2400,614
20240503,151700,61577630,2405,2405,2405,2405,0
20240503,151600,61577630,2405,2405,2405,2405,29
20240503,151500,61507885,2410,2410,2410,2410,30
20240503,151400,61435585,2410,2410,2410,2410,0
20240503,151300,61435585,2410,2410,2410,2410,74
20240503,151200,61257245,2400,2400,2400,2400,104
20240503,151100,61007645,2410,2405,2410,2400,3130
20240503,151000,53486785,2410,2410,2410,2410,0
20240503,150900,53486785,2410,2405,2410,2405,15
20240503,150800,53450685,2410,2410,2410,2410,0
20240503,150700,53450685,2410,2410,2410,2410,5
20240503,150600,53438635,2410,2410,2410,2410,0
20240503,150500,53438635,2410,2410,2410,2410,0
20240503,150400,53438635,2410,2410,2410,2410,5
20240503,150300,53426585,2410,2410,2410,2410,0
20240503,150200,53426585,2410,2410,2410,2410,0
20240503,150100,53426585,2410,2410,2410,2410,5
20240503,150000,53414535,2410,2410,2410,2410,0
20240503,145900,53414535,2410,2410,2410,2410,239
20240503,145800,52838545,2410,2410,2410,2410,0
20240503,145700,52838545,2410,2410,2410,2410,5
20240503,145600,52826495,2410,2410,2410,2410,0
20240503,145500,52826495,2410,2410,2410,2410,0
20240503,145400,52826495,2410,2410,2410,2410,0
20240503,145300,52826495,2410,2410,2410,2410,5
20240503,145200,52814445,2405,2405,2405,2405,0
20240503,145100,52814445,2405,2405,2405,2405,65
20240503,145000,52658120,2410,2410,2410,2410,0
20240503,144900,52658120,2410,2410,2410,2410,0
20240503,144800,52658120,2410,2405,2410,2405,311
20240503,144700,51910110,2410,2410,2410,2410,5
20240503,144600,51898060,2410,2410,2410,2410,0
20240503,144500,51898060,2410,2410,2410,2410,0
20240503,144400,51898060,2410,2410,2410,2410,0
20240503,144300,51898060,2410,2410,2410,2410,5
20240503,144200,51886010,2410,2410,2410,2410,0
20240503,144100,51886010,2410,2410,2410,2410,0
20240503,144000,51886010,2410,2410,2410,2410,1
20240503,143900,51883600,2410,2410,2410,2410,5
20240503,143800,51871550,2410,2410,2410,2410,0
20240503,143700,51871550,2410,2410,2410,2410,10
20240503,143600,51847450,2410,2410,2410,2410,0
20240503,143500,51847450,2410,2410,2410,2410,0
20240503,143400,51847450,2410,2410,2410,2410,0
20240503,143300,51847450,2410,2410,2410,2410,0
20240503,143200,51847450,2410,2410,2410,2410,0
20240503,143100,51847450,2410,2410,2410,2410,0
20240503,143000,51847450,2410,2410,2410,2410,0
20240503,142900,51847450,2410,2410,2410,2410,0
20240503,142800,51847450,2410,2410,2410,2410,1
20240503,142700,51845040,2405,2405,2405,2405,0
20240503,142600,51845040,2405,2405,2405,2405,150
20240503,142500,51484290,2410,2410,2410,2410,0
20240503,142400,51484290,2410,2410,2410,2410,4
20240503,142300,51474650,2405,2405,2405,2405,0
20240503,142200,51474650,2405,2405,2405,2405,1
20240503,142100,51472245,2410,2410,2410,2410,0
20240503,142000,51472245,2410,2410,2410,2410,0
20240503,141900,51472245,2410,2410,2410,2410,0
20240503,141800,51472245,2410,2410,2410,2410,0
20240503,141700,51472245,2410,2410,2410,2410,1
20240503,141600,51469835,2405,2410,2410,2405,33
20240503,141500,51390330,2410,2410,2410,2410,0
20240503,141400,51390330,2410,2410,2410,2410,0
20240503,141300,51390330,2410,2410,2410,2410,0
20240503,141200,51390330,2410,2410,2410,2410,0
20240503,141100,51390330,2410,2410,2410,2410,0
20240503,141000,51390330,2410,2410,2410,2410,0
20240503,140900,51390330,2410,2410,2410,2410,0
20240503,140800,51390330,2410,2410,2410,2410,0
20240503,140700,51390330,2410,2410,2410,2410,1
20240503,140600,51387920,2410,2405,2410,2405,76
20240503,140500,51205100,2410,2410,2410,2410,0
20240503,140400,51205100,2410,2410,2410,2410,0
20240503,140300,51205100,2410,2405,2410,2405,218
20240503,140200,50680700,2410,2410,2410,2410,0
20240503,140100,50680700,2410,2410,2410,2410,0
20240503,140000,50680700,2410,2410,2410,2410,0
20240503,135900,50680700,2410,2410,2410,2410,0
20240503,135800,50680700,2410,2410,2410,2410,0
20240503,135700,50680700,2410,2405,2410,2405,2132
20240503,135600,45550725,2410,2410,2410,2410,0
20240503,135500,45550725,2410,2410,2410,2410,0
20240503,135400,45550725,2410,2410,2410,2410,0
20240503,135300,45550725,2410,2410,2410,2410,0
20240503,135200,45550725,2410,2410,2410,2410,0
20240503,135100,45550725,2410,2410,2410,2410,0
20240503,135000,45550725,2410,2410,2410,2410,0
20240503,134900,45550725,2410,2410,2410,2410,26
20240503,134800,45488065,2415,2415,2415,2415,0
20240503,134700,45488065,2415,2415,2415,2415,0
20240503,134600,45488065,2415,2415,2415,2415,0
20240503,134500,45488065,2415,2415,2415,2415,4
20240503,134400,45478405,2420,2420,2420,2420,0
20240503,134300,45478405,2420,2420,2420,2420,0
20240503,134200,45478405,2420,2420,2420,2420,0
20240503,134100,45478405,2420,2420,2420,2420,0
20240503,134000,45478405,2420,2420,2420,2420,1
20240503,133900,45475985,2415,2415,2415,2415,0
20240503,133800,45475985,2415,2415,2415,2415,0
20240503,133700,45475985,2415,2415,2415,2415,10
20240503,133600,45451835,2415,2415,2415,2415,0
20240503,133500,45451835,2415,2415,2415,2415,190
20240503,133400,44992985,2420,2420,2420,2420,0
20240503,133300,44992985,2420,2410,2420,2410,160
20240503,133200,44607090,2410,2410,2410,2410,0
20240503,133100,44607090,2410,2410,2410,2410,0
20240503,133000,44607090,2410,2405,2410,2405,1051
20240503,132900,42079180,2410,2410,2410,2410,0
20240503,132800,42079180,2410,2410,2410,2410,0
20240503,132700,42079180,2410,2410,2410,2410,0
20240503,132600,42079180,2410,2410,2410,2410,18
20240503,132500,42035800,2410,2410,2410,2410,0
20240503,132400,42035800,2410,2410,2410,2410,0
20240503,132300,42035800,2410,2410,2410,2410,79
20240503,132200,41845410,2410,2410,2410,2410,0
20240503,132100,41845410,2410,2410,2410,2410,0
20240503,132000,41845410,2410,2410,2410,2410,46
20240503,131900,41734550,2415,2415,2415,2415,49
20240503,131800,41616215,2415,2415,2415,2415,0
20240503,131700,41616215,2415,2415,2415,2415,0
20240503,131600,41616215,2415,2415,2415,2415,0
20240503,131500,41616215,2415,2415,2415,2415,0
20240503,131400,41616215,2415,2410,2415,2410,105
20240503,131300,41363080,2410,2410,2410,2410,0
20240503,131200,41363080,2410,2410,2410,2410,0
20240503,131100,41363080,2410,2410,2410,2410,68
20240503,131000,41199200,2410,2410,2410,2410,74
20240503,130900,41020860,2410,2410,2410,2410,4
20240503,130800,41011220,2410,2410,2410,2410,5
20240503,130700,40999170,2410,2410,2410,2410,15
20240503,130600,40963020,2410,2410,2410,2410,0
20240503,130500,40963020,2410,2410,2410,2410,9
20240503,130400,40941330,2410,2410,2410,2410,0
20240503,130300,40941330,2410,2410,2410,2410,5
20240503,130200,40929280,2410,2410,2410,2410,132
20240503,130100,40611160,2410,2410,2410,2410,0
20240503,130000,40611160,2410,2410,2410,2410,0
20240503,125900,40611160,2410,2410,2410,2410,0
20240503,125800,40611160,2410,2410,2410,2410,5
20240503,125700,40599110,2410,2410,2410,2410,0
20240503,125600,40599110,2410,2410,2410,2410,0
20240503,125500,40599110,2410,2410,2410,2410,0
20240503,125400,40599110,2410,2410,2410,2410,0
20240503,125300,40599110,2410,2410,2410,2410,0
20240503,125200,40599110,2410,2410,2410,2410,0
20240503,125100,40599110,2410,2410,2410,2410,10
20240503,125000,40575010,2410,2410,2410,2410,100
20240503,124900,40334010,2410,2410,2410,2410,0
20240503,124800,40334010,2410,2410,2410,2410,0
20240503,124700,40334010,2410,2410,2410,2410,0
20240503,124600,40334010,2410,2410,2410,2410,0
20240503,124500,40334010,2410,2410,2410,2410,2
20240503,124400,40329190,2410,2410,2410,2410,0
20240503,124300,40329190,2410,2410,2410,2410,0
20240503,124200,40329190,2410,2410,2410,2410,0
20240503,124100,40329190,2410,2410,2410,2410,0
20240503,124000,40329190,2410,2410,2410,2410,137
20240503,123900,39999020,2410,2410,2410,2410,1
20240503,123800,39996610,2410,2410,2410,2410,41
20240503,123700,39897800,2410,2410,2410,2410,0
20240503,123600,39897800,2410,2410,2410,2410,20
20240503,123500,39849600,2405,2405,2405,2405,0
20240503,123400,39849600,2405,2405,2405,2405,0
20240503,123300,39849600,2405,2405,2405,2405,57
20240503,123200,39712515,2400,2400,2400,2400,0
20240503,123100,39712515,2400,2400,2400,2400,87
20240503,123000,39503715,2405,2405,2405,2405,0
20240503,122900,39503715,2405,2405,2405,2405,0
20240503,122800,39503715,2405,2405,2405,2405,100
20240503,122700,39263215,2405,2405,2405,2405,0
20240503,122600,39263215,2405,2405,2405,2405,0
20240503,122500,39263215,2405,2405,2405,2405,0
20240503,122400,39263215,2405,2405,2405,2405,0
20240503,122300,39263215,2405,2405,2405,2405,63
20240503,122200,39111700,2410,2405,2410,2400,363
20240503,122100,38238725,2405,2405,2405,2405,0
20240503,122000,38238725,2405,2405,2405,2405,129
20240503,121900,37928480,2410,2410,2410,2410,0
20240503,121800,37928480,2410,2410,2410,2410,0
20240503,121700,37928480,2410,2410,2410,2410,0
20240503,121600,37928480,2410,2410,2410,2410,5
20240503,121500,37916430,2410,2410,2410,2410,0
20240503,121400,37916430,2410,2410,2410,2410,0
20240503,121300,37916430,2410,2410,2410,2410,0
20240503,121200,37916430,2410,2410,2410,2410,0
20240503,121100,37916430,2410,2410,2410,2410,5
20240503,121000,37904380,2410,2410,2410,2410,0
20240503,120900,37904380,2410,2410,2410,2410,0
20240503,120800,37904380,2410,2410,2410,2410,15
20240503,120700,37868230,2410,2410,2410,2410,0
20240503,120600,37868230,2410,2410,2410,2410,5
20240503,120500,37856180,2410,2410,2410,2410,0
20240503,120400,37856180,2410,2410,2410,2410,0
20240503,120300,37856180,2410,2410,2410,2410,0
20240503,120200,37856180,2410,2410,2410,2410,0
20240503,120100,37856180,2410,2410,2410,2410,0
20240503,120000,37856180,2410,2410,2410,2410,5
20240503,115900,37844130,2410,2410,2410,2410,0
20240503,115800,37844130,2410,2410,2410,2410,0
20240503,115700,37844130,2410,2410,2410,2410,0
20240503,115600,37844130,2410,2410,2410,2410,0
20240503,115500,37844130,2410,2410,2410,2410,0
20240503,115400,37844130,2410,2410,2410,2410,16
20240503,115300,37805570,2405,2405,2405,2405,0
20240503,115200,37805570,2405,2405,2405,2405,0
20240503,115100,37805570,2405,2405,2405,2405,0
20240503,115000,37805570,2405,2405,2405,2405,0
20240503,114900,37805570,2405,2405,2405,2405,0
20240503,114800,37805570,2405,2405,2405,2405,0
20240503,114700,37805570,2405,2405,2405,2405,0
20240503,114600,37805570,2405,2405,2405,2405,0
20240503,114500,37805570,2405,2405,2405,2405,0
20240503,114400,37805570,2405,2405,2405,2405,0
20240503,114300,37805570,2405,2405,2405,2405,0
20240503,114200,37805570,2405,2405,2405,2405,1
20240503,114100,37803165,2405,2405,2405,2405,0
20240503,114000,37803165,2405,2405,2405,2405,0
20240503,113900,37803165,2405,2405,2405,2405,0
20240503,113800,37803165,2405,2405,2405,2405,1
20240503,113700,37800760,2410,2410,2410,2410,0
20240503,113600,37800760,2410,2410,2410,2410,0
20240503,113500,37800760,2410,2410,2410,2410,0
20240503,113400,37800760,2410,2410,2410,2410,129
20240503,113300,37489870,2410,2410,2410,2410,0
20240503,113200,37489870,2410,2410,2410,2410,0
20240503,113100,37489870,2410,2410,2410,2410,0
20240503,113000,37489870,2410,2410,2410,2410,0
20240503,112900,37489870,2410,2410,2410,2410,0
20240503,112800,37489870,2410,2410,2410,2410,0
20240503,112700,37489870,2410,2410,2410,2410,0
20240503,112600,37489870,2410,2410,2410,2405,818
20240503,112500,35522215,2405,2400,2405,2400,571
20240503,112400,34149960,2405,2405,2405,2405,147
20240503,112300,33796425,2420,2420,2420,2420,0
20240503,112200,33796425,2420,2420,2420,2420,0
20240503,112100,33796425,2420,2405,2420,2405,155
20240503,112000,33423260,2400,2400,2400,2400,0
20240503,111900,33423260,2400,2400,2400,2400,0
20240503,111800,33423260,2400,2400,2400,2400,0
20240503,111700,33423260,2400,2400,2400,2400,0
20240503,111600,33423260,2400,2400,2400,2400,1
20240503,111500,33420860,2400,2400,2400,2400,0
20240503,111400,33420860,2400,2400,2400,2400,0
20240503,111300,33420860,2400,2400,2400,2400,100
20240503,111200,33180860,2420,2420,2420,2420,0
20240503,111100,33180860,2420,2420,2420,2420,0
20240503,111000,33180860,2420,2420,2420,2420,0
20240503,110900,33180860,2420,2420,2420,2420,0
20240503,110800,33180860,2420,2420,2420,2420,0
20240503,110700,33180860,2420,2410,2420,2400,1441
20240503,110600,29716535,2425,2425,2425,2425,0
20240503,110500,29716535,2425,2425,2425,2425,0
20240503,110400,29716535,2425,2405,2425,2405,134
20240503,110300,29393885,2410,2410,2410,2410,0
20240503,110200,29393885,2410,2410,2410,2410,0
20240503,110100,29393885,2410,2410,2425,2410,1119
20240503,110000,26696075,2415,2415,2415,2415,0
20240503,105900,26696075,2415,2415,2415,2415,0
20240503,105800,26696075,2415,2415,2415,2415,0
20240503,105700,26696075,2415,2415,2415,2415,0
20240503,105600,26696075,2415,2415,2415,2415,0
20240503,105500,26696075,2415,2415,2415,2415,0
20240503,105400,26696075,2415,2415,2415,2415,0
20240503,105300,26696075,2415,2415,2415,2415,0
20240503,105200,26696075,2415,2415,2415,2415,0
20240503,105100,26696075,2415,2415,2415,2415,0
20240503,105000,26696075,2415,2420,2420,2415,44
20240503,104900,26589760,2425,2425,2425,2425,0
20240503,104800,26589760,2425,2420,2425,2420,20
20240503,104700,26541290,2425,2425,2425,2425,0
20240503,104600,26541290,2425,2425,2425,2425,0
20240503,104500,26541290,2425,2425,2425,2425,0
20240503,104400,26541290,2425,2425,2425,2425,1
20240503,104300,26538865,2425,2425,2425,2425,0
20240503,104200,26538865,2425,2425,2425,2425,0
20240503,104100,26538865,2425,2425,2425,2425,2
20240503,104000,26534015,2420,2420,2420,2420,0
20240503,103900,26534015,2420,2420,2420,2420,0
20240503,103800,26534015,2420,2420,2420,2420,0
20240503,103700,26534015,2420,2420,2420,2420,0
20240503,103600,26534015,2420,2420,2420,2420,0
20240503,103500,26534015,2420,2420,2420,2420,61
20240503,103400,26386395,2425,2425,2425,2425,0
20240503,103300,26386395,2425,2425,2425,2425,0
20240503,103200,26386395,2425,2425,2425,2425,0
20240503,103100,26386395,2425,2425,2425,2425,0
20240503,103000,26386395,2425,2410,2425,2410,341
20240503,102900,25564570,2430,2430,2430,2430,0
20240503,102800,25564570,2430,2430,2430,2430,29
20240503,102700,25494100,2415,2415,2415,2415,0
20240503,102600,25494100,2415,2415,2415,2415,0
20240503,102500,25494100,2415,2415,2415,2410,101
20240503,102400,25250220,2430,2430,2430,2430,0
20240503,102300,25250220,2430,2430,2430,2430,4
20240503,102200,25240500,2430,2415,2430,2415,28
20240503,102100,25172595,2420,2420,2420,2420,0
20240503,102000,25172595,2420,2420,2420,2420,0
20240503,101900,25172595,2420,2420,2420,2420,0
20240503,101800,25172595,2420,2420,2420,2420,16
20240503,101700,25133875,2430,2430,2430,2430,2
20240503,101600,25129015,2420,2420,2420,2420,0
20240503,101500,25129015,2420,2420,2420,2420,0
20240503,101400,25129015,2420,2420,2420,2420,127
20240503,101300,24821675,2430,2420,2430,2420,87
20240503,101200,24610705,2420,2420,2420,2420,200
20240503,101100,24126705,2420,2420,2420,2420,0
20240503,101000,24126705,2420,2420,2420,2420,0
20240503,100900,24126705,2420,2420,2420,2420,0
20240503,100800,24126705,2420,2420,2420,2420,0
20240503,100700,24126705,2420,2420,2420,2420,0
20240503,100600,24126705,2420,2420,2420,2420,98
20240503,100500,23889545,2425,2420,2425,2420,642
20240503,100400,22335760,2420,2420,2420,2420,0
20240503,100300,22335760,2420,2420,2420,2420,5
20240503,100200,22323660,2420,2420,2420,2420,29
20240503,100100,22253480,2415,2415,2415,2415,98
20240503,100000,22016810,2415,2415,2415,2415,192
20240503,095900,21553130,2420,2420,2420,2420,0
20240503,095800,21553130,2420,2420,2420,2420,0
20240503,095700,21553130,2420,2420,2420,2420,14
20240503,095600,21519250,2420,2420,2420,2420,1
20240503,095500,21516830,2415,2415,2415,2415,4
20240503,095400,21507170,2415,2415,2415,2415,489
20240503,095300,20326235,2410,2410,2410,2410,207
20240503,095200,19827365,2410,2410,2410,2410,0
20240503,095100,19827365,2410,2410,2410,2410,8
20240503,095000,19808085,2410,2410,2410,2410,142
20240503,094900,19465865,2415,2415,2415,2415,0
20240503,094800,19465865,2415,2415,2415,2415,0
20240503,094700,19465865,2415,2415,2415,2415,1
20240503,094600,19463450,2405,2405,2405,2405,200
20240503,094500,18982450,2415,2405,2415,2405,542
20240503,094400,17678520,2405,2405,2405,2405,103
20240503,094300,17430805,2405,2405,2405,2405,160
20240503,094200,17046005,2410,2410,2410,2410,0
20240503,094100,17046005,2410,2410,2410,2410,1
20240503,094000,17043595,2410,2410,2410,2410,0
20240503,093900,17043595,2410,2410,2410,2410,0
20240503,093800,17043595,2410,2410,2410,2410,133
20240503,093700,16723065,2415,2415,2415,2415,0
20240503,093600,16723065,2415,2415,2415,2415,420
20240503,093500,15708765,2420,2420,2420,2420,13
20240503,093400,15677305,2420,2415,2420,2415,47
20240503,093300,15563775,2415,2415,2415,2415,0
20240503,093200,15563775,2415,2415,2415,2415,0
20240503,093100,15563775,2415,2415,2415,2415,1
20240503,093000,15561360,2415,2415,2415,2415,582
20240503,092900,14155830,2415,2415,2415,2415,0
20240503,092800,14155830,2415,2415,2415,2415,0
20240503,092700,14155830,2415,2415,2415,2415,0
20240503,092600,14155830,2415,2415,2415,2415,10
20240503,092500,14131680,2425,2425,2425,2425,1
20240503,092400,14129255,2405,2405,2405,2405,0
20240503,092300,14129255,2405,2405,2405,2405,0
20240503,092200,14129255,2405,2410,2410,2405,650
20240503,092100,12564725,2425,2410,2425,2410,1501
20240503,092000,8947300,2425,2425,2425,2425,0
20240503,091900,8947300,2425,2425,2425,2425,0
20240503,091800,8947300,2425,2425,2425,2425,0
20240503,091700,8947300,2425,2425,2425,2425,0
20240503,091600,8947300,2425,2425,2425,2425,0
20240503,091500,8947300,2425,2425,2425,2425,0
20240503,091400,8947300,2425,2425,2425,2425,1
20240503,091300,8944875,2405,2405,2405,2405,0
20240503,091200,8944875,2405,2405,2405,2405,798
20240503,091100,7025685,2415,2415,2415,2415,1
20240503,091000,7023270,2410,2410,2410,2410,155
20240503,090900,6649720,2410,2410,2410,2410,3
20240503,090800,6642490,2405,2410,2410,2405,97
20240503,090700,6409105,2415,2420,2420,2415,212
20240503,090600,5896125,2430,2425,2430,2425,36
20240503,090500,5808800,2430,2430,2430,2430,56
20240503,090400,5672720,2430,2430,2430,2430,0
20240503,090300,5672720,2430,2430,2430,2430,0
20240503,090200,5672720,2430,2430,2430,2430,0
20240503,090100,5672720,2430,2430,2430,2430,0
20240503,090000,5672720,2430,2415,2430,2410,2241