KissMeData/151860/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,202700,664595980,9060,9060,9060,9060,647
20240503,202600,664595980,9060,9060,9060,9060,0
20240503,202500,664595980,9060,9060,9060,9060,0
20240503,202400,664595980,9060,9060,9060,9060,0
20240503,202300,664595980,9060,9060,9060,9060,0
20240503,202200,664595980,9060,9060,9060,9060,0
20240503,202100,664595980,9060,9060,9060,9060,0
20240503,202000,664595980,9060,9060,9060,9060,0
20240503,201900,664595980,9060,9060,9060,9060,0
20240503,201800,664595980,9060,9060,9060,9060,0
20240503,201700,664595980,9060,9060,9060,9060,0
20240503,201600,664595980,9060,9060,9060,9060,0
20240503,201500,664595980,9060,9060,9060,9060,0
20240503,201400,664595980,9060,9060,9060,9060,0
20240503,201300,664595980,9060,9060,9060,9060,0
20240503,201200,664595980,9060,9060,9060,9060,0
20240503,201100,664595980,9060,9060,9060,9060,0
20240503,201000,664595980,9060,9060,9060,9060,0
20240503,200900,664595980,9060,9060,9060,9060,0
20240503,200800,664595980,9060,9060,9060,9060,0
20240503,200700,664595980,9060,9060,9060,9060,0
20240503,200600,664595980,9060,9060,9060,9060,0
20240503,200500,664595980,9060,9060,9060,9060,0
20240503,200400,664595980,9060,9060,9060,9060,0
20240503,200300,664595980,9060,9060,9060,9060,0
20240503,200200,664595980,9060,9060,9060,9060,0
20240503,200100,664595980,9060,9060,9060,9060,0
20240503,200000,664595980,9060,9060,9060,9060,0
20240503,195900,664595980,9060,9060,9060,9060,0
20240503,195800,664595980,9060,9060,9060,9060,0
20240503,195700,664595980,9060,9060,9060,9060,647
20240503,195600,664595980,9060,9060,9060,9060,0
20240503,195500,664595980,9060,9060,9060,9060,0
20240503,195400,664595980,9060,9060,9060,9060,0
20240503,195300,664595980,9060,9060,9060,9060,0
20240503,195200,664595980,9060,9060,9060,9060,0
20240503,195100,664595980,9060,9060,9060,9060,0
20240503,195000,664595980,9060,9060,9060,9060,0
20240503,194900,664595980,9060,9060,9060,9060,0
20240503,194800,664595980,9060,9060,9060,9060,0
20240503,194700,664595980,9060,9060,9060,9060,0
20240503,194600,664595980,9060,9060,9060,9060,0
20240503,194500,664595980,9060,9060,9060,9060,0
20240503,194400,664595980,9060,9060,9060,9060,0
20240503,194300,664595980,9060,9060,9060,9060,0
20240503,194200,664595980,9060,9060,9060,9060,0
20240503,194100,664595980,9060,9060,9060,9060,0
20240503,194000,664595980,9060,9060,9060,9060,0
20240503,193900,664595980,9060,9060,9060,9060,0
20240503,193800,664595980,9060,9060,9060,9060,0
20240503,193700,664595980,9060,9060,9060,9060,0
20240503,193600,664595980,9060,9060,9060,9060,0
20240503,193500,664595980,9060,9060,9060,9060,0
20240503,193400,664595980,9060,9060,9060,9060,0
20240503,193300,664595980,9060,9060,9060,9060,0
20240503,193200,664595980,9060,9060,9060,9060,0
20240503,193100,664595980,9060,9060,9060,9060,0
20240503,193000,664595980,9060,9060,9060,9060,0
20240503,192900,664595980,9060,9060,9060,9060,0
20240503,192800,664595980,9060,9060,9060,9060,0
20240503,192700,664595980,9060,9060,9060,9060,647
20240503,192600,664595980,9060,9060,9060,9060,0
20240503,192500,664595980,9060,9060,9060,9060,0
20240503,192400,664595980,9060,9060,9060,9060,0
20240503,192300,664595980,9060,9060,9060,9060,0
20240503,192200,664595980,9060,9060,9060,9060,0
20240503,192100,664595980,9060,9060,9060,9060,0
20240503,192000,664595980,9060,9060,9060,9060,0
20240503,191900,664595980,9060,9060,9060,9060,0
20240503,191800,664595980,9060,9060,9060,9060,0
20240503,191700,664595980,9060,9060,9060,9060,0
20240503,191600,664595980,9060,9060,9060,9060,0
20240503,191500,664595980,9060,9060,9060,9060,0
20240503,191400,664595980,9060,9060,9060,9060,0
20240503,191300,664595980,9060,9060,9060,9060,0
20240503,191200,664595980,9060,9060,9060,9060,0
20240503,191100,664595980,9060,9060,9060,9060,0
20240503,191000,664595980,9060,9060,9060,9060,0
20240503,190900,664595980,9060,9060,9060,9060,0
20240503,190800,664595980,9060,9060,9060,9060,0
20240503,190700,664595980,9060,9060,9060,9060,0
20240503,190600,664595980,9060,9060,9060,9060,0
20240503,190500,664595980,9060,9060,9060,9060,0
20240503,190400,664595980,9060,9060,9060,9060,0
20240503,190300,664595980,9060,9060,9060,9060,0
20240503,190200,664595980,9060,9060,9060,9060,0
20240503,190100,664595980,9060,9060,9060,9060,0
20240503,190000,664595980,9060,9060,9060,9060,0
20240503,185900,664595980,9060,9060,9060,9060,0
20240503,185800,664595980,9060,9060,9060,9060,0
20240503,185700,664595980,9060,9060,9060,9060,647
20240503,185600,664595980,9060,9060,9060,9060,0
20240503,185500,664595980,9060,9060,9060,9060,0
20240503,185400,664595980,9060,9060,9060,9060,0
20240503,185300,664595980,9060,9060,9060,9060,0
20240503,185200,664595980,9060,9060,9060,9060,0
20240503,185100,664595980,9060,9060,9060,9060,0
20240503,185000,664595980,9060,9060,9060,9060,0
20240503,184900,664595980,9060,9060,9060,9060,0
20240503,184800,664595980,9060,9060,9060,9060,0
20240503,184700,664595980,9060,9060,9060,9060,0
20240503,184600,664595980,9060,9060,9060,9060,0
20240503,184500,664595980,9060,9060,9060,9060,0
20240503,184400,664595980,9060,9060,9060,9060,0
20240503,184300,664595980,9060,9060,9060,9060,0
20240503,184200,664595980,9060,9060,9060,9060,0
20240503,184100,664595980,9060,9060,9060,9060,0
20240503,184000,664595980,9060,9060,9060,9060,0
20240503,183900,664595980,9060,9060,9060,9060,0
20240503,183800,664595980,9060,9060,9060,9060,0
20240503,183700,664595980,9060,9060,9060,9060,0
20240503,183600,664595980,9060,9060,9060,9060,0
20240503,183500,664595980,9060,9060,9060,9060,0
20240503,183400,664595980,9060,9060,9060,9060,0
20240503,183300,664595980,9060,9060,9060,9060,0
20240503,183200,664595980,9060,9060,9060,9060,0
20240503,183100,664595980,9060,9060,9060,9060,0
20240503,183000,664595980,9060,9060,9060,9060,0
20240503,182900,664595980,9060,9060,9060,9060,0
20240503,182800,664595980,9060,9060,9060,9060,0
20240503,182700,664595980,9060,9060,9060,9060,647
20240503,182600,664595980,9060,9060,9060,9060,0
20240503,182500,664595980,9060,9060,9060,9060,0
20240503,182400,664595980,9060,9060,9060,9060,0
20240503,182300,664595980,9060,9060,9060,9060,0
20240503,182200,664595980,9060,9060,9060,9060,0
20240503,182100,664595980,9060,9060,9060,9060,0
20240503,182000,664595980,9060,9060,9060,9060,0
20240503,181900,664595980,9060,9060,9060,9060,0
20240503,181800,664595980,9060,9060,9060,9060,0
20240503,181700,664595980,9060,9060,9060,9060,0
20240503,181600,664595980,9060,9060,9060,9060,0
20240503,181500,664595980,9060,9060,9060,9060,0
20240503,181400,664595980,9060,9060,9060,9060,0
20240503,181300,664595980,9060,9060,9060,9060,0
20240503,181200,664595980,9060,9060,9060,9060,0
20240503,181100,664595980,9060,9060,9060,9060,0
20240503,181000,664595980,9060,9060,9060,9060,0
20240503,180900,664595980,9060,9060,9060,9060,0
20240503,180800,664595980,9060,9060,9060,9060,0
20240503,180700,664595980,9060,9060,9060,9060,0
20240503,180600,664595980,9060,9060,9060,9060,0
20240503,180500,664595980,9060,9060,9060,9060,0
20240503,180400,664595980,9060,9060,9060,9060,0
20240503,180300,664595980,9060,9060,9060,9060,0
20240503,180200,664595980,9060,9060,9060,9060,0
20240503,180100,664595980,9060,9060,9060,9060,0
20240503,180000,664595980,9060,9060,9060,9060,0
20240503,175900,664595980,9060,9060,9060,9060,0
20240503,175800,664595980,9060,9060,9060,9060,0
20240503,175700,664595980,9060,9060,9060,9060,647
20240503,175600,664595980,9060,9060,9060,9060,0
20240503,175500,664595980,9060,9060,9060,9060,0
20240503,175400,664595980,9060,9060,9060,9060,0
20240503,175300,664595980,9060,9060,9060,9060,0
20240503,175200,664595980,9060,9060,9060,9060,0
20240503,175100,664595980,9060,9060,9060,9060,0
20240503,175000,664595980,9060,9060,9060,9060,0
20240503,174900,664595980,9060,9060,9060,9060,0
20240503,174800,664595980,9060,9060,9060,9060,0
20240503,174700,664595980,9060,9060,9060,9060,0
20240503,174600,664595980,9060,9060,9060,9060,0
20240503,174500,664595980,9060,9060,9060,9060,0
20240503,174400,664595980,9060,9060,9060,9060,0
20240503,174300,664595980,9060,9060,9060,9060,0
20240503,174200,664595980,9060,9060,9060,9060,0
20240503,174100,664595980,9060,9060,9060,9060,0
20240503,174000,664595980,9060,9060,9060,9060,0
20240503,173900,664595980,9060,9060,9060,9060,0
20240503,173800,664595980,9060,9060,9060,9060,0
20240503,173700,664595980,9060,9060,9060,9060,0
20240503,173600,664595980,9060,9060,9060,9060,0
20240503,173500,664595980,9060,9060,9060,9060,0
20240503,173400,664595980,9060,9060,9060,9060,0
20240503,173300,664595980,9060,9060,9060,9060,0
20240503,173200,664595980,9060,9060,9060,9060,0
20240503,173100,664595980,9060,9060,9060,9060,0
20240503,173000,664595980,9060,9060,9060,9060,0
20240503,172900,664595980,9060,9060,9060,9060,0
20240503,172800,664595980,9060,9060,9060,9060,0
20240503,172700,664595980,9060,9060,9060,9060,647
20240503,172600,664595980,9060,9060,9060,9060,0
20240503,172500,664595980,9060,9060,9060,9060,0
20240503,172400,664595980,9060,9060,9060,9060,0
20240503,172300,664595980,9060,9060,9060,9060,0
20240503,172200,664595980,9060,9060,9060,9060,0
20240503,172100,664595980,9060,9060,9060,9060,0
20240503,172000,664595980,9060,9060,9060,9060,0
20240503,171900,664595980,9060,9060,9060,9060,0
20240503,171800,664595980,9060,9060,9060,9060,0
20240503,171700,664595980,9060,9060,9060,9060,0
20240503,171600,664595980,9060,9060,9060,9060,0
20240503,171500,664595980,9060,9060,9060,9060,0
20240503,171400,664595980,9060,9060,9060,9060,0
20240503,171300,664595980,9060,9060,9060,9060,0
20240503,171200,664595980,9060,9060,9060,9060,0
20240503,171100,664595980,9060,9060,9060,9060,0
20240503,171000,664595980,9060,9060,9060,9060,0
20240503,170900,664595980,9060,9060,9060,9060,0
20240503,170800,664595980,9060,9060,9060,9060,0
20240503,170700,664595980,9060,9060,9060,9060,0
20240503,170600,664595980,9060,9060,9060,9060,0
20240503,170500,664595980,9060,9060,9060,9060,0
20240503,170400,664595980,9060,9060,9060,9060,0
20240503,170300,664595980,9060,9060,9060,9060,0
20240503,170200,664595980,9060,9060,9060,9060,0
20240503,170100,664595980,9060,9060,9060,9060,0
20240503,170000,664595980,9060,9060,9060,9060,0
20240503,165900,664595980,9060,9060,9060,9060,0
20240503,165800,664595980,9060,9060,9060,9060,0
20240503,165700,664595980,9060,9060,9060,9060,647
20240503,165600,664595980,9060,9060,9060,9060,0
20240503,165500,664595980,9060,9060,9060,9060,0
20240503,165400,664595980,9060,9060,9060,9060,0
20240503,165300,664595980,9060,9060,9060,9060,0
20240503,165200,664595980,9060,9060,9060,9060,0
20240503,165100,664595980,9060,9060,9060,9060,0
20240503,165000,664595980,9060,9060,9060,9060,0
20240503,164900,664595980,9060,9060,9060,9060,0
20240503,164800,664595980,9060,9060,9060,9060,0
20240503,164700,664595980,9060,9060,9060,9060,0
20240503,164600,664595980,9060,9060,9060,9060,0
20240503,164500,664595980,9060,9060,9060,9060,0
20240503,164400,664595980,9060,9060,9060,9060,0
20240503,164300,664595980,9060,9060,9060,9060,0
20240503,164200,664595980,9060,9060,9060,9060,0
20240503,164100,664595980,9060,9060,9060,9060,0
20240503,164000,664595980,9060,9060,9060,9060,0
20240503,163900,664595980,9060,9060,9060,9060,0
20240503,163800,664595980,9060,9060,9060,9060,0
20240503,163700,664595980,9060,9060,9060,9060,0
20240503,163600,664595980,9060,9060,9060,9060,0
20240503,163500,664595980,9060,9060,9060,9060,0
20240503,163400,664595980,9060,9060,9060,9060,0
20240503,163300,664595980,9060,9060,9060,9060,0
20240503,163200,664595980,9060,9060,9060,9060,0
20240503,163100,664595980,9060,9060,9060,9060,0
20240503,163000,664595980,9060,9060,9060,9060,0
20240503,162900,664595980,9060,9060,9060,9060,0
20240503,162800,664595980,9060,9060,9060,9060,0
20240503,162700,664595980,9060,9060,9060,9060,647
20240503,162600,664595980,9060,9060,9060,9060,0
20240503,162500,664595980,9060,9060,9060,9060,0
20240503,162400,664595980,9060,9060,9060,9060,0
20240503,162300,664595980,9060,9060,9060,9060,0
20240503,162200,664595980,9060,9060,9060,9060,0
20240503,162100,664595980,9060,9060,9060,9060,0
20240503,162000,664595980,9060,9060,9060,9060,0
20240503,161900,664595980,9060,9060,9060,9060,0
20240503,161800,664595980,9060,9060,9060,9060,0
20240503,161700,664595980,9060,9060,9060,9060,0
20240503,161600,664595980,9060,9060,9060,9060,0
20240503,161500,664595980,9060,9060,9060,9060,0
20240503,161400,664595980,9060,9060,9060,9060,0
20240503,161300,664595980,9060,9060,9060,9060,0
20240503,161200,664595980,9060,9060,9060,9060,0
20240503,161100,664595980,9060,9060,9060,9060,0
20240503,161000,664595980,9060,9060,9060,9060,0
20240503,160900,664595980,9060,9060,9060,9060,0
20240503,160800,664595980,9060,9060,9060,9060,0
20240503,160700,664595980,9060,9060,9060,9060,0
20240503,160600,664595980,9060,9060,9060,9060,0
20240503,160500,664595980,9060,9060,9060,9060,0
20240503,160400,664595980,9060,9060,9060,9060,0
20240503,160300,664595980,9060,9060,9060,9060,0
20240503,160200,664595980,9060,9060,9060,9060,0
20240503,160100,664595980,9060,9060,9060,9060,0
20240503,160000,664595980,9060,9060,9060,9060,0
20240503,155900,664595980,9060,9060,9060,9060,0
20240503,155800,664595980,9060,9060,9060,9060,0
20240503,155700,664595980,9060,9060,9060,9060,647
20240503,155600,664595980,9060,9060,9060,9060,0
20240503,155500,664595980,9060,9060,9060,9060,0
20240503,155400,664595980,9060,9060,9060,9060,0
20240503,155300,664595980,9060,9060,9060,9060,0
20240503,155200,664595980,9060,9060,9060,9060,0
20240503,155100,664595980,9060,9060,9060,9060,0
20240503,155000,664595980,9060,9060,9060,9060,0
20240503,154900,664595980,9060,9060,9060,9060,0
20240503,154800,664595980,9060,9060,9060,9060,0
20240503,154700,664595980,9060,9060,9060,9060,0
20240503,154600,664595980,9060,9060,9060,9060,0
20240503,154500,664595980,9060,9060,9060,9060,0
20240503,154400,664595980,9060,9060,9060,9060,0
20240503,154300,664595980,9060,9060,9060,9060,0
20240503,154200,664595980,9060,9060,9060,9060,0
20240503,154100,664595980,9060,9060,9060,9060,0
20240503,154000,664595980,9060,9060,9060,9060,0
20240503,153900,664595980,9060,9060,9060,9060,0
20240503,153800,664595980,9060,9060,9060,9060,0
20240503,153700,664595980,9060,9060,9060,9060,0
20240503,153600,664595980,9060,9060,9060,9060,0
20240503,153500,664595980,9060,9060,9060,9060,0
20240503,153400,664595980,9060,9060,9060,9060,0
20240503,153300,664595980,9060,9060,9060,9060,0
20240503,153200,664595980,9060,9060,9060,9060,0
20240503,153100,664595980,9060,9060,9060,9060,0
20240503,153000,664595980,9060,9060,9060,9060,647
20240503,152900,658734160,9060,9060,9060,9060,0
20240503,152800,658734160,9060,9060,9060,9060,0
20240503,152700,658734160,9060,9060,9060,9060,0
20240503,152600,658734160,9060,9060,9060,9060,0
20240503,152500,658734160,9060,9060,9060,9060,0
20240503,152400,658734160,9060,9060,9060,9060,0
20240503,152300,658734160,9060,9060,9060,9060,0
20240503,152200,658734160,9060,9060,9060,9060,0
20240503,152100,658734160,9060,9060,9060,9060,0
20240503,152000,658734160,9060,9060,9060,9060,0
20240503,151900,658734160,9060,9060,9060,9040,98
20240503,151800,657847600,9060,9050,9060,9040,508
20240503,151700,653250090,9030,9050,9050,9030,25
20240503,151600,653023920,9040,9040,9050,9040,1726
20240503,151500,637420870,9040,9040,9040,9030,590
20240503,151400,632087310,9040,9040,9040,9040,141
20240503,151300,630812670,9050,9050,9050,9050,28
20240503,151200,630559270,9050,9050,9060,9050,27
20240503,151100,630314680,9060,9040,9060,9040,11
20240503,151000,630215220,9040,9060,9060,9040,75
20240503,150900,629537190,9030,9040,9040,9030,2040
20240503,150800,611095990,9060,9060,9060,9060,1
20240503,150700,611086930,9050,9040,9050,9040,2017
20240503,150600,592843850,9050,9050,9050,9050,17
20240503,150500,592690000,9040,9040,9040,9040,251
20240503,150400,590420960,9040,9040,9040,9040,87
20240503,150300,589634480,9040,9040,9040,9040,0
20240503,150200,589634480,9040,9040,9040,9030,2475
20240503,150100,567273220,9050,9050,9050,9050,1
20240503,150000,567264170,9040,9040,9040,9040,0
20240503,145900,567264170,9040,9040,9040,9040,402
20240503,145800,563630090,9040,9040,9040,9040,380
20240503,145700,560194890,9040,9060,9060,9040,285
20240503,145600,557617950,9060,9060,9060,9060,0
20240503,145500,557617950,9060,9040,9060,9040,2
20240503,145400,557599850,9060,9060,9060,9060,2
20240503,145300,557581730,9040,9040,9040,9040,1000
20240503,145200,548541730,9060,9060,9060,9060,30
20240503,145100,548269930,9050,9050,9050,9050,100
20240503,145000,547364930,9060,9060,9060,9060,8
20240503,144900,547292450,9060,9050,9060,9040,70
20240503,144800,546658960,9070,9060,9070,9050,1370
20240503,144700,534252750,9060,9060,9060,9060,681
20240503,144600,528082890,9060,9060,9060,9060,0
20240503,144500,528082890,9060,9060,9060,9060,0
20240503,144400,528082890,9060,9050,9060,9050,2
20240503,144300,528064780,9060,9040,9060,9040,5286
20240503,144200,480228060,9030,9030,9030,9030,86
20240503,144100,479451480,9040,9040,9040,9040,0
20240503,144000,479451480,9040,9040,9040,9040,0
20240503,143900,479451480,9040,9040,9040,9040,0
20240503,143800,479451480,9040,9030,9040,9030,6
20240503,143700,479397290,9040,9040,9040,9040,120
20240503,143600,478312490,9040,9040,9040,9040,88
20240503,143500,477516970,9040,9050,9050,9040,114
20240503,143400,476486390,9040,9040,9040,9040,369
20240503,143300,473150630,9050,9050,9050,9050,0
20240503,143200,473150630,9050,9050,9050,9040,65
20240503,143100,472563010,9050,9040,9050,9040,134
20240503,143000,471351630,9050,9050,9050,9050,4
20240503,142900,471315430,9050,9040,9050,9040,6
20240503,142800,471261170,9050,9040,9050,9010,333
20240503,142700,468249870,9040,9040,9040,9040,15
20240503,142600,468114270,9040,9030,9040,9030,10341
20240503,142500,374651120,9020,9030,9030,9010,249
20240503,142400,372405710,9030,9010,9030,9010,66
20240503,142300,371810930,9010,9020,9020,9010,302
20240503,142200,369089110,9030,9030,9030,9030,1
20240503,142100,369080080,9010,9010,9010,9010,66
20240503,142000,368485420,9040,9020,9040,9020,99
20240503,141900,367591880,9020,9020,9020,9020,2
20240503,141800,367573840,9040,9040,9040,9040,8
20240503,141700,367501520,9040,9030,9040,9020,503
20240503,141600,362961610,9030,9030,9030,9030,408
20240503,141500,359277370,9040,9040,9040,9040,0
20240503,141400,359277370,9040,9040,9040,9040,16
20240503,141300,359132730,9020,9020,9020,9020,89
20240503,141200,358329950,9040,9040,9040,9040,0
20240503,141100,358329950,9040,9040,9040,9040,25
20240503,141000,358103950,9040,9030,9040,9020,427
20240503,140900,354250280,9040,9040,9040,9040,0
20240503,140800,354250280,9040,9040,9040,9040,0
20240503,140700,354250280,9040,9040,9040,9040,0
20240503,140600,354250280,9040,9030,9040,9030,100
20240503,140500,353347000,9030,9030,9030,9030,100
20240503,140400,352444000,9040,9040,9040,9040,0
20240503,140300,352444000,9040,9040,9040,9040,24
20240503,140200,352227040,9030,9030,9030,9030,10
20240503,140100,352136740,9030,9030,9030,9030,0
20240503,140000,352136740,9030,9030,9030,9030,60
20240503,135900,351594940,9040,9040,9040,9040,0
20240503,135800,351594940,9040,9020,9040,9020,133
20240503,135700,350394700,9040,9040,9040,9040,0
20240503,135600,350394700,9040,9040,9040,9040,19
20240503,135500,350222940,9020,9020,9020,9020,20
20240503,135400,350042540,9040,9040,9040,9040,5
20240503,135300,349997340,9040,9040,9040,9040,24
20240503,135200,349780380,9010,9020,9020,9010,89
20240503,135100,348978390,9020,9020,9020,9020,6
20240503,135000,348924270,9040,9040,9040,9040,24
20240503,134900,348707310,9020,9020,9020,9020,0
20240503,134800,348707310,9020,9020,9020,9020,394
20240503,134700,345153430,9030,9030,9030,9030,0
20240503,134600,345153430,9030,9030,9030,9030,25
20240503,134500,344927680,9030,9030,9030,9030,188
20240503,134400,343230040,9020,9020,9030,9020,171
20240503,134300,341687410,9020,9030,9030,9020,124
20240503,134200,340568730,9030,9030,9030,9030,0
20240503,134100,340568730,9030,9030,9030,9030,52
20240503,134000,340099170,9030,9030,9030,9030,1
20240503,133900,340090140,9030,9030,9030,9030,118
20240503,133800,339024600,9030,9030,9030,9030,1
20240503,133700,339015570,9030,9020,9030,9020,601
20240503,133600,333594520,9020,9020,9020,9020,0
20240503,133500,333594520,9020,9030,9030,9020,125
20240503,133400,332466730,9030,9030,9030,9030,0
20240503,133300,332466730,9030,9030,9030,9030,0
20240503,133200,332466730,9030,9030,9030,9030,10
20240503,133100,332376430,9030,9030,9030,9030,0
20240503,133000,332376430,9030,9030,9030,9030,26
20240503,132900,332141650,9010,9010,9010,9010,95
20240503,132800,331285700,9010,9010,9010,9010,0
20240503,132700,331285700,9010,9030,9030,9010,136
20240503,132600,330059740,9030,9030,9030,9030,0
20240503,132500,330059740,9030,9020,9030,9020,355
20240503,132400,326857540,9030,9030,9030,9020,118
20240503,132300,325792100,9030,9030,9030,9030,30
20240503,132200,325521200,9040,9040,9040,9040,4
20240503,132100,325485040,9040,9040,9040,9040,1
20240503,132000,325476000,9030,9030,9030,9030,20
20240503,131900,325295400,9030,9030,9030,9030,400
20240503,131800,321683400,9020,9040,9040,9020,68
20240503,131700,321070020,9040,9030,9040,9030,9
20240503,131600,320988740,9030,9030,9030,9030,481
20240503,131500,316645310,9030,9030,9030,9030,1
20240503,131400,316636280,9030,9030,9030,9030,0
20240503,131300,316636280,9030,9030,9030,9030,10
20240503,131200,316545980,9020,9040,9040,9020,63
20240503,131100,315977700,9030,9030,9030,9030,0
20240503,131000,315977700,9030,9030,9030,9030,63
20240503,130900,315408810,9040,9040,9040,9040,0
20240503,130800,315408810,9040,9040,9040,9040,1
20240503,130700,315399770,9040,9040,9040,9040,0
20240503,130600,315399770,9040,9040,9040,9040,0
20240503,130500,315399770,9040,9040,9040,9040,27
20240503,130400,315155690,9040,9030,9040,9030,123
20240503,130300,314044000,9040,9010,9040,9010,183
20240503,130200,312393660,9000,9000,9000,9000,0
20240503,130100,312393660,9000,9030,9030,9000,123
20240503,130000,311286180,9000,9030,9030,9000,147
20240503,125900,309962880,9030,9030,9030,9030,47
20240503,125800,309538470,9030,9030,9030,9030,512
20240503,125700,304915110,9010,9010,9010,9010,0
20240503,125600,304915110,9010,9010,9010,9010,5
20240503,125500,304870060,9000,9010,9010,9000,358
20240503,125400,301646940,9030,9030,9030,9030,0
20240503,125300,301646940,9030,9030,9030,9030,1
20240503,125200,301637910,9010,9010,9010,9010,461
20240503,125100,297484300,9010,9010,9010,9010,0
20240503,125000,297484300,9010,9010,9010,9010,100
20240503,124900,296583300,9010,9010,9010,9010,0
20240503,124800,296583300,9010,9030,9030,9010,231
20240503,124700,294501370,9030,9030,9030,9030,2
20240503,124600,294483310,9010,9020,9020,9010,1000
20240503,124500,285472550,9020,9020,9020,9020,0
20240503,124400,285472550,9020,9020,9020,9020,1
20240503,124300,285463530,9020,9020,9020,9020,63
20240503,124200,284895270,9030,9030,9030,9030,0
20240503,124100,284895270,9030,9030,9030,9030,43
20240503,124000,284506980,9020,9020,9020,9020,9
20240503,123900,284425800,9010,9010,9010,9010,0
20240503,123800,284425800,9010,9010,9010,9010,1
20240503,123700,284416790,9010,9010,9010,9010,76
20240503,123600,283732030,9030,9030,9030,9030,0
20240503,123500,283732030,9030,9030,9030,9030,8
20240503,123400,283659790,9030,9030,9030,9030,20
20240503,123300,283479190,9010,9010,9010,9010,62
20240503,123200,282920570,9010,9010,9010,9010,5
20240503,123100,282875520,9010,9010,9010,9010,0
20240503,123000,282875520,9010,9020,9020,9010,200
20240503,122900,281073510,9010,9030,9030,9010,80
20240503,122800,280352630,9030,9030,9030,9030,17
20240503,122700,280199120,9030,9030,9030,9030,1
20240503,122600,280190090,9030,9030,9030,9030,1
20240503,122500,280181060,9020,9020,9020,9020,52
20240503,122400,279712020,9030,9030,9030,9030,50
20240503,122300,279260520,9040,9030,9040,9030,2
20240503,122200,279242450,9010,9010,9010,9010,0
20240503,122100,279242450,9010,9010,9010,9010,0
20240503,122000,279242450,9010,9010,9010,9010,2
20240503,121900,279224430,9010,9010,9010,9010,30
20240503,121800,278954130,9010,9010,9010,9010,100
20240503,121700,278053130,9000,9000,9000,9000,59
20240503,121600,277522130,9000,9010,9010,9000,89
20240503,121500,276721120,8990,8990,8990,8990,0
20240503,121400,276721120,8990,8990,8990,8990,324
20240503,121300,273808360,9030,9030,9030,9030,1
20240503,121200,273799330,8990,9000,9000,8990,51
20240503,121100,273340340,9000,9000,9000,9000,0
20240503,121000,273340340,9000,9000,9000,9000,1
20240503,120900,273331340,9000,9020,9020,9000,2698
20240503,120800,249043820,9010,9010,9010,9010,0
20240503,120700,249043820,9010,9010,9010,9010,15
20240503,120600,248908670,9010,9030,9030,9010,1010
20240503,120500,239802690,9030,9030,9030,9030,2
20240503,120400,239784630,9030,9030,9030,9030,51
20240503,120300,239324100,9030,9040,9040,9030,79
20240503,120200,238610710,9040,9040,9040,9040,0
20240503,120100,238610710,9040,9040,9040,9040,6
20240503,120000,238556470,9020,9020,9020,9020,0
20240503,115900,238556470,9020,9020,9020,9020,0
20240503,115800,238556470,9020,9020,9020,9020,0
20240503,115700,238556470,9020,9040,9040,9020,121
20240503,115600,237463890,9030,9030,9030,9030,0
20240503,115500,237463890,9030,9040,9040,9030,12
20240503,115400,237355520,9040,9040,9040,9040,33
20240503,115300,237057200,9040,9040,9040,9040,0
20240503,115200,237057200,9040,9010,9040,9010,87
20240503,115100,236273300,9040,9040,9040,9040,1
20240503,115000,236264260,9040,9040,9040,9040,10
20240503,114900,236173860,9000,9000,9000,9000,0
20240503,114800,236173860,9000,9030,9030,9000,576
20240503,114700,230974830,9030,9030,9030,9030,21
20240503,114600,230785200,9030,9030,9030,9030,100
20240503,114500,229882200,9000,9000,9000,9000,0
20240503,114400,229882200,9000,9000,9000,9000,15
20240503,114300,229747200,8990,8990,8990,8990,0
20240503,114200,229747200,8990,8990,8990,8990,0
20240503,114100,229747200,8990,8990,8990,8990,0
20240503,114000,229747200,8990,8990,8990,8990,1
20240503,113900,229738210,9000,9010,9010,9000,545
20240503,113800,224831920,9020,9020,9020,9020,100
20240503,113700,223929920,9010,9010,9010,9010,0
20240503,113600,223929920,9010,9010,9010,9010,0
20240503,113500,223929920,9010,9010,9010,9010,46
20240503,113400,223515460,9030,9030,9030,9030,0
20240503,113300,223515460,9030,9030,9030,9030,86
20240503,113200,222738880,9030,9030,9030,9030,1
20240503,113100,222729850,9010,9010,9010,9010,0
20240503,113000,222729850,9010,9010,9010,9010,10
20240503,112900,222639750,9010,9010,9010,9010,15
20240503,112800,222504600,9010,9010,9010,9010,5
20240503,112700,222459550,9000,9000,9000,9000,0
20240503,112600,222459550,9000,9000,9000,9000,0
20240503,112500,222459550,9000,9000,9000,9000,103
20240503,112400,221532550,9000,9000,9000,9000,50
20240503,112300,221082550,9000,9000,9000,9000,200
20240503,112200,219282550,9000,9000,9000,9000,0
20240503,112100,219282550,9000,9000,9000,9000,0
20240503,112000,219282550,9000,9000,9000,9000,1
20240503,111900,219273550,9040,9040,9040,9040,1
20240503,111800,219264510,9000,9000,9000,9000,2
20240503,111700,219246510,9000,9000,9000,9000,0
20240503,111600,219246510,9000,9000,9000,9000,104
20240503,111500,218310510,9010,9010,9010,9010,0
20240503,111400,218310510,9010,9010,9010,9010,49
20240503,111300,217869020,9010,9010,9010,9010,255
20240503,111200,215571470,9010,9010,9010,9010,9
20240503,111100,215490380,9010,9010,9010,9010,0
20240503,111000,215490380,9010,9010,9010,9010,100
20240503,110900,214589380,9000,9000,9000,9000,0
20240503,110800,214589380,9000,9000,9000,9000,59
20240503,110700,214058380,9000,9000,9000,9000,7
20240503,110600,213995380,9000,9000,9000,9000,0
20240503,110500,213995380,9000,9000,9000,9000,0
20240503,110400,213995380,9000,9010,9040,9000,1091
20240503,110300,204176330,9010,9010,9030,9000,257
20240503,110200,201862730,9010,9010,9010,9010,10
20240503,110100,201772630,9010,9010,9010,9010,0
20240503,110000,201772630,9010,9010,9010,9010,1
20240503,105900,201763620,9010,9010,9010,9010,0
20240503,105800,201763620,9010,9000,9010,9000,2
20240503,105700,201745610,9010,9010,9020,9010,422
20240503,105600,197943380,9020,9020,9020,9020,140
20240503,105500,196680580,9040,9020,9040,9020,66
20240503,105400,196085240,9040,9020,9040,9020,64
20240503,105300,195507940,9040,9040,9040,9040,7
20240503,105200,195444660,9040,9040,9040,9040,1
20240503,105100,195435620,9010,9040,9040,9010,71
20240503,105000,194795880,9010,9010,9010,9010,0
20240503,104900,194795880,9010,9020,9020,9010,265
20240503,104800,192407090,9010,9010,9010,9010,100
20240503,104700,191506090,9010,9010,9010,9010,0
20240503,104600,191506090,9010,9010,9010,9010,75
20240503,104500,190830340,9010,9010,9010,9010,0
20240503,104400,190830340,9010,9010,9010,9010,0
20240503,104300,190830340,9010,9010,9010,9010,2
20240503,104200,190812320,9010,9010,9010,9010,115
20240503,104100,189776170,9020,9020,9020,9020,0
20240503,104000,189776170,9020,9020,9020,9020,0
20240503,103900,189776170,9020,9020,9020,9020,289
20240503,103800,187169390,9020,9020,9020,9020,0
20240503,103700,187169390,9020,9020,9020,9020,100
20240503,103600,186267390,9020,9040,9040,9020,11
20240503,103500,186168150,9020,9020,9020,9020,0
20240503,103400,186168150,9020,9020,9020,9020,36
20240503,103300,185843430,9020,9030,9030,9020,110
20240503,103200,184850140,9010,9030,9030,9010,1302
20240503,103100,173114650,9030,9030,9030,9030,38
20240503,103000,172771510,9020,9020,9020,9020,0
20240503,102900,172771510,9020,9020,9020,9020,0
20240503,102800,172771510,9020,9020,9020,9020,105
20240503,102700,171824410,9030,9030,9030,9030,1
20240503,102600,171815380,9010,9010,9010,9010,107
20240503,102500,170851310,9010,9010,9010,9010,0
20240503,102400,170851310,9010,9010,9020,9010,1097
20240503,102300,160967300,9020,9020,9020,9020,100
20240503,102200,160065300,9020,9020,9020,9020,7
20240503,102100,160002160,9020,9020,9020,9020,264
20240503,102000,157620880,9040,9020,9040,9020,174
20240503,101900,156049400,9030,9030,9030,9030,0
20240503,101800,156049400,9030,9030,9030,9030,22
20240503,101700,155850740,9030,9030,9030,9030,100
20240503,101600,154947740,9020,9030,9040,9020,1284
20240503,101500,143354070,9030,9030,9030,9030,10
20240503,101400,143263770,9040,9040,9040,9040,0
20240503,101300,143263770,9040,9030,9040,9030,77
20240503,101200,142568450,9030,9030,9030,9030,0
20240503,101100,142568450,9030,9030,9030,9030,66
20240503,101000,141972470,9040,9040,9040,9040,60
20240503,100900,141430070,9050,9050,9050,9050,1
20240503,100800,141421020,9040,9040,9040,9040,358
20240503,100700,138184700,9050,9050,9050,9050,235
20240503,100600,136057950,9050,9050,9050,9050,0
20240503,100500,136057950,9050,9030,9050,9030,1138
20240503,100400,125768810,9020,9020,9020,9020,17
20240503,100300,125615470,9020,9020,9030,9020,298
20240503,100200,122927480,9020,9020,9020,9020,300
20240503,100100,120221480,9020,9020,9020,9020,48
20240503,100000,119788520,9030,9030,9030,9020,565
20240503,095900,114686590,9030,9020,9030,9020,139
20240503,095800,113432800,9030,9030,9030,9030,111
20240503,095700,112430470,9030,9030,9030,9030,2
20240503,095600,112412410,9030,9030,9030,9030,3
20240503,095500,112385320,9030,9030,9030,9020,136
20240503,095400,111158250,9030,9020,9030,9020,151
20240503,095300,109795220,9030,9030,9030,9030,1
20240503,095200,109786190,9010,9010,9010,9010,11
20240503,095100,109687080,9010,9020,9020,9010,78
20240503,095000,108984260,9040,9040,9040,9040,0
20240503,094900,108984260,9040,9040,9040,9040,1
20240503,094800,108975220,9000,9010,9010,9000,120
20240503,094700,107895170,9050,9050,9050,9050,1
20240503,094600,107886120,9000,9050,9050,9000,102
20240503,094500,106968020,9000,9000,9000,9000,90
20240503,094400,106158020,9050,9000,9050,9000,61
20240503,094300,105608970,9050,9050,9050,9050,2
20240503,094200,105590870,9060,9030,9060,9000,759
20240503,094100,98751710,9030,9030,9030,9030,559
20240503,094000,93703940,9030,9010,9030,9000,360
20240503,093900,90463300,9010,9020,9020,9010,300
20240503,093800,87758510,9020,9020,9020,9020,1
20240503,093700,87749490,9020,9030,9030,9020,87
20240503,093600,86964740,9020,9020,9020,9020,0
20240503,093500,86964740,9020,9030,9030,9020,531
20240503,093400,82174810,9030,9050,9050,9030,637
20240503,093300,76421700,9030,9030,9030,9030,600
20240503,093200,71003700,9030,9040,9040,9030,395
20240503,093100,67433000,9040,9040,9040,9040,181
20240503,093000,65796760,9060,9060,9060,9060,0
20240503,092900,65796760,9060,9040,9060,9040,366
20240503,092800,62488100,9060,9050,9060,9040,511
20240503,092700,57866660,9060,9050,9060,9050,53
20240503,092600,57387000,9050,9050,9050,9050,31
20240503,092500,57106450,9050,9050,9050,9050,60
20240503,092400,56563450,9050,9050,9050,9050,8
20240503,092300,56491050,9050,9050,9050,9050,17
20240503,092200,56337200,9050,9050,9050,9050,62
20240503,092100,55776100,9050,9050,9050,9050,21
20240503,092000,55586050,9060,9060,9060,9060,0
20240503,091900,55586050,9060,9050,9060,9050,833
20240503,091800,48044760,9060,9060,9060,9060,218
20240503,091700,46069680,9070,9060,9070,9060,101
20240503,091600,45154610,9070,9070,9070,9070,374
20240503,091500,41762430,9070,9070,9070,9070,113
20240503,091400,40737520,9070,9070,9070,9070,41
20240503,091300,40365650,9060,9070,9080,9060,23
20240503,091200,40157150,9060,9060,9060,9060,170
20240503,091100,38616950,9060,9050,9060,9050,324
20240503,091000,35682560,9050,9050,9050,9050,1
20240503,090900,35673510,9060,9040,9060,9040,1095
20240503,090800,25764620,9050,9050,9050,9050,7
20240503,090700,25701270,9050,9040,9050,9040,200
20240503,090600,23892600,9040,9040,9050,9020,346
20240503,090500,20765990,9050,9040,9050,9040,101
20240503,090400,19852940,9050,9050,9050,9050,0
20240503,090300,19852940,9050,9050,9050,9050,1
20240503,090200,19843890,9000,9050,9050,9000,512
20240503,090100,15234420,9050,9060,9060,9050,33
20240503,090000,14935650,9060,9030,9060,9030,1654