KissMeData/005010/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,184400,354179235,4630,4630,4630,4630,3215
20240502,184300,354179235,4630,4630,4630,4630,0
20240502,184200,354179235,4630,4630,4630,4630,0
20240502,184100,354179235,4630,4630,4630,4630,0
20240502,184000,354179235,4630,4630,4630,4630,0
20240502,183900,354179235,4630,4630,4630,4630,0
20240502,183800,354179235,4630,4630,4630,4630,0
20240502,183700,354179235,4630,4630,4630,4630,0
20240502,183600,354179235,4630,4630,4630,4630,0
20240502,183500,354179235,4630,4630,4630,4630,0
20240502,183400,354179235,4630,4630,4630,4630,0
20240502,183300,354179235,4630,4630,4630,4630,0
20240502,183200,354179235,4630,4630,4630,4630,0
20240502,183100,354179235,4630,4630,4630,4630,0
20240502,183000,354179235,4630,4630,4630,4630,0
20240502,182900,354179235,4630,4630,4630,4630,0
20240502,182800,354179235,4630,4630,4630,4630,0
20240502,182700,354179235,4630,4630,4630,4630,0
20240502,182600,354179235,4630,4630,4630,4630,0
20240502,182500,354179235,4630,4630,4630,4630,0
20240502,182400,354179235,4630,4630,4630,4630,0
20240502,182300,354179235,4630,4630,4630,4630,0
20240502,182200,354179235,4630,4630,4630,4630,0
20240502,182100,354179235,4630,4630,4630,4630,0
20240502,182000,354179235,4630,4630,4630,4630,0
20240502,181900,354179235,4630,4630,4630,4630,0
20240502,181800,354179235,4630,4630,4630,4630,0
20240502,181700,354179235,4630,4630,4630,4630,0
20240502,181600,354179235,4630,4630,4630,4630,0
20240502,181500,354179235,4630,4630,4630,4630,0
20240502,181400,354179235,4630,4630,4630,4630,3215
20240502,181300,354179235,4630,4630,4630,4630,0
20240502,181200,354179235,4630,4630,4630,4630,0
20240502,181100,354179235,4630,4630,4630,4630,0
20240502,181000,354179235,4630,4630,4630,4630,0
20240502,180900,354179235,4630,4630,4630,4630,0
20240502,180800,354179235,4630,4630,4630,4630,0
20240502,180700,354179235,4630,4630,4630,4630,0
20240502,180600,354179235,4630,4630,4630,4630,0
20240502,180500,354179235,4630,4630,4630,4630,0
20240502,180400,354179235,4630,4630,4630,4630,0
20240502,180300,354179235,4630,4630,4630,4630,0
20240502,180200,354179235,4630,4630,4630,4630,0
20240502,180100,354179235,4630,4630,4630,4630,0
20240502,180000,354179235,4630,4630,4630,4630,0
20240502,175900,354179235,4630,4630,4630,4630,0
20240502,175800,354179235,4630,4630,4630,4630,0
20240502,175700,354179235,4630,4630,4630,4630,0
20240502,175600,354179235,4630,4630,4630,4630,0
20240502,175500,354179235,4630,4630,4630,4630,0
20240502,175400,354179235,4630,4630,4630,4630,0
20240502,175300,354179235,4630,4630,4630,4630,0
20240502,175200,354179235,4630,4630,4630,4630,0
20240502,175100,354179235,4630,4630,4630,4630,0
20240502,175000,354179235,4630,4630,4630,4630,0
20240502,174900,354179235,4630,4630,4630,4630,0
20240502,174800,354179235,4630,4630,4630,4630,0
20240502,174700,354179235,4630,4630,4630,4630,0
20240502,174600,354179235,4630,4630,4630,4630,0
20240502,174500,354179235,4630,4630,4630,4630,0
20240502,174400,354179235,4630,4630,4630,4630,3215
20240502,174300,354179235,4630,4630,4630,4630,0
20240502,174200,354179235,4630,4630,4630,4630,0
20240502,174100,354179235,4630,4630,4630,4630,0
20240502,174000,354179235,4630,4630,4630,4630,0
20240502,173900,354179235,4630,4630,4630,4630,0
20240502,173800,354179235,4630,4630,4630,4630,0
20240502,173700,354179235,4630,4630,4630,4630,0
20240502,173600,354179235,4630,4630,4630,4630,0
20240502,173500,354179235,4630,4630,4630,4630,0
20240502,173400,354179235,4630,4630,4630,4630,0
20240502,173300,354179235,4630,4630,4630,4630,0
20240502,173200,354179235,4630,4630,4630,4630,0
20240502,173100,354179235,4630,4630,4630,4630,0
20240502,173000,354179235,4630,4630,4630,4630,0
20240502,172900,354179235,4630,4630,4630,4630,0
20240502,172800,354179235,4630,4630,4630,4630,0
20240502,172700,354179235,4630,4630,4630,4630,0
20240502,172600,354179235,4630,4630,4630,4630,0
20240502,172500,354179235,4630,4630,4630,4630,0
20240502,172400,354179235,4630,4630,4630,4630,0
20240502,172300,354179235,4630,4630,4630,4630,0
20240502,172200,354179235,4630,4630,4630,4630,0
20240502,172100,354179235,4630,4630,4630,4630,0
20240502,172000,354179235,4630,4630,4630,4630,0
20240502,171900,354179235,4630,4630,4630,4630,0
20240502,171800,354179235,4630,4630,4630,4630,0
20240502,171700,354179235,4630,4630,4630,4630,0
20240502,171600,354179235,4630,4630,4630,4630,0
20240502,171500,354179235,4630,4630,4630,4630,0
20240502,171400,354179235,4630,4630,4630,4630,3215
20240502,171300,354179235,4630,4630,4630,4630,0
20240502,171200,354179235,4630,4630,4630,4630,0
20240502,171100,354179235,4630,4630,4630,4630,0
20240502,171000,354179235,4630,4630,4630,4630,0
20240502,170900,354179235,4630,4630,4630,4630,0
20240502,170800,354179235,4630,4630,4630,4630,0
20240502,170700,354179235,4630,4630,4630,4630,0
20240502,170600,354179235,4630,4630,4630,4630,0
20240502,170500,354179235,4630,4630,4630,4630,0
20240502,170400,354179235,4630,4630,4630,4630,0
20240502,170300,354179235,4630,4630,4630,4630,0
20240502,170200,354179235,4630,4630,4630,4630,0
20240502,170100,354179235,4630,4630,4630,4630,0
20240502,170000,354179235,4630,4630,4630,4630,0
20240502,165900,354179235,4630,4630,4630,4630,0
20240502,165800,354179235,4630,4630,4630,4630,0
20240502,165700,354179235,4630,4630,4630,4630,0
20240502,165600,354179235,4630,4630,4630,4630,0
20240502,165500,354179235,4630,4630,4630,4630,0
20240502,165400,354179235,4630,4630,4630,4630,0
20240502,165300,354179235,4630,4630,4630,4630,0
20240502,165200,354179235,4630,4630,4630,4630,0
20240502,165100,354179235,4630,4630,4630,4630,0
20240502,165000,354179235,4630,4630,4630,4630,0
20240502,164900,354179235,4630,4630,4630,4630,0
20240502,164800,354179235,4630,4630,4630,4630,0
20240502,164700,354179235,4630,4630,4630,4630,0
20240502,164600,354179235,4630,4630,4630,4630,0
20240502,164500,354179235,4630,4630,4630,4630,0
20240502,164400,354179235,4630,4630,4630,4630,3215
20240502,164300,354179235,4630,4630,4630,4630,0
20240502,164200,354179235,4630,4630,4630,4630,0
20240502,164100,354179235,4630,4630,4630,4630,0
20240502,164000,354179235,4630,4630,4630,4630,0
20240502,163900,354179235,4630,4630,4630,4630,0
20240502,163800,354179235,4630,4630,4630,4630,0
20240502,163700,354179235,4630,4630,4630,4630,0
20240502,163600,354179235,4630,4630,4630,4630,0
20240502,163500,354179235,4630,4630,4630,4630,0
20240502,163400,354179235,4630,4630,4630,4630,0
20240502,163300,354179235,4630,4630,4630,4630,0
20240502,163200,354179235,4630,4630,4630,4630,0
20240502,163100,354179235,4630,4630,4630,4630,0
20240502,163000,354179235,4630,4630,4630,4630,0
20240502,162900,354179235,4630,4630,4630,4630,0
20240502,162800,354179235,4630,4630,4630,4630,0
20240502,162700,354179235,4630,4630,4630,4630,0
20240502,162600,354179235,4630,4630,4630,4630,0
20240502,162500,354179235,4630,4630,4630,4630,0
20240502,162400,354179235,4630,4630,4630,4630,0
20240502,162300,354179235,4630,4630,4630,4630,0
20240502,162200,354179235,4630,4630,4630,4630,0
20240502,162100,354179235,4630,4630,4630,4630,0
20240502,162000,354179235,4630,4630,4630,4630,0
20240502,161900,354179235,4630,4630,4630,4630,0
20240502,161800,354179235,4630,4630,4630,4630,0
20240502,161700,354179235,4630,4630,4630,4630,0
20240502,161600,354179235,4630,4630,4630,4630,0
20240502,161500,354179235,4630,4630,4630,4630,0
20240502,161400,354179235,4630,4630,4630,4630,3215
20240502,161300,354179235,4630,4630,4630,4630,0
20240502,161200,354179235,4630,4630,4630,4630,0
20240502,161100,354179235,4630,4630,4630,4630,0
20240502,161000,354179235,4630,4630,4630,4630,0
20240502,160900,354179235,4630,4630,4630,4630,0
20240502,160800,354179235,4630,4630,4630,4630,0
20240502,160700,354179235,4630,4630,4630,4630,0
20240502,160600,354179235,4630,4630,4630,4630,0
20240502,160500,354179235,4630,4630,4630,4630,0
20240502,160400,354179235,4630,4630,4630,4630,0
20240502,160300,354179235,4630,4630,4630,4630,0
20240502,160200,354179235,4630,4630,4630,4630,0
20240502,160100,354179235,4630,4630,4630,4630,0
20240502,160000,354179235,4630,4630,4630,4630,0
20240502,155900,354179235,4630,4630,4630,4630,0
20240502,155800,354179235,4630,4630,4630,4630,0
20240502,155700,354179235,4630,4630,4630,4630,0
20240502,155600,354179235,4630,4630,4630,4630,0
20240502,155500,354179235,4630,4630,4630,4630,0
20240502,155400,354179235,4630,4630,4630,4630,0
20240502,155300,354179235,4630,4630,4630,4630,0
20240502,155200,354179235,4630,4630,4630,4630,0
20240502,155100,354179235,4630,4630,4630,4630,0
20240502,155000,354179235,4630,4630,4630,4630,0
20240502,154900,354179235,4630,4630,4630,4630,0
20240502,154800,354179235,4630,4630,4630,4630,0
20240502,154700,354179235,4630,4630,4630,4630,0
20240502,154600,354179235,4630,4630,4630,4630,0
20240502,154500,354179235,4630,4630,4630,4630,0
20240502,154400,354179235,4630,4630,4630,4630,3215
20240502,154300,354179235,4630,4630,4630,4630,0
20240502,154200,354179235,4630,4630,4630,4630,0
20240502,154100,354179235,4630,4630,4630,4630,0
20240502,154000,354179235,4630,4630,4630,4630,0
20240502,153900,354179235,4630,4630,4630,4630,0
20240502,153800,354179235,4630,4630,4630,4630,0
20240502,153700,354179235,4630,4630,4630,4630,0
20240502,153600,354179235,4630,4630,4630,4630,0
20240502,153500,354179235,4630,4630,4630,4630,0
20240502,153400,354179235,4630,4630,4630,4630,0
20240502,153300,354179235,4630,4630,4630,4630,0
20240502,153200,354179235,4630,4630,4630,4630,0
20240502,153100,354179235,4630,4630,4630,4630,0
20240502,153000,354179235,4630,4630,4630,4630,3215
20240502,152900,339293785,4640,4640,4640,4640,0
20240502,152800,339293785,4640,4640,4640,4640,0
20240502,152700,339293785,4640,4640,4640,4640,0
20240502,152600,339293785,4640,4640,4640,4640,0
20240502,152500,339293785,4640,4640,4640,4640,0
20240502,152400,339293785,4640,4640,4640,4640,0
20240502,152300,339293785,4640,4640,4640,4640,0
20240502,152200,339293785,4640,4640,4640,4640,0
20240502,152100,339293785,4640,4640,4640,4640,0
20240502,152000,339293785,4640,4640,4640,4640,0
20240502,151900,339293785,4640,4635,4640,4635,1017
20240502,151800,334579985,4635,4635,4640,4635,1004
20240502,151700,329926440,4635,4635,4640,4635,61
20240502,151600,329643680,4635,4630,4635,4630,169
20240502,151500,328861165,4635,4635,4635,4635,1017
20240502,151400,324147370,4635,4635,4635,4635,28
20240502,151300,324017590,4635,4635,4635,4635,4
20240502,151200,323999050,4635,4635,4635,4635,4
20240502,151100,323980510,4635,4635,4635,4635,5
20240502,151000,323957335,4635,4635,4635,4635,5
20240502,150900,323934160,4635,4635,4635,4635,2
20240502,150800,323924890,4635,4635,4635,4635,41
20240502,150700,323734855,4635,4635,4635,4635,225
20240502,150600,322691980,4635,4635,4635,4635,49
20240502,150500,322464865,4635,4635,4640,4635,6
20240502,150400,322437050,4635,4635,4635,4635,6
20240502,150300,322409240,4635,4635,4635,4635,38
20240502,150200,322233110,4640,4640,4640,4640,10
20240502,150100,322186710,4640,4640,4640,4640,5
20240502,150000,322163510,4630,4630,4630,4630,0
20240502,145900,322163510,4630,4630,4630,4630,0
20240502,145800,322163510,4630,4630,4630,4630,0
20240502,145700,322163510,4630,4630,4630,4630,0
20240502,145600,322163510,4630,4630,4630,4630,0
20240502,145500,322163510,4630,4630,4630,4630,47
20240502,145400,321945900,4640,4640,4640,4640,0
20240502,145300,321945900,4640,4630,4640,4630,111
20240502,145200,321431365,4630,4630,4630,4630,0
20240502,145100,321431365,4630,4630,4630,4630,0
20240502,145000,321431365,4630,4635,4635,4630,47
20240502,144900,321213720,4635,4635,4635,4635,4
20240502,144800,321195180,4640,4630,4640,4630,51
20240502,144700,320958550,4640,4640,4640,4640,8
20240502,144600,320921430,4640,4635,4640,4635,96
20240502,144500,320476460,4630,4630,4630,4630,47
20240502,144400,320258850,4635,4635,4635,4635,205
20240502,144300,319308675,4635,4635,4635,4635,400
20240502,144200,317454675,4640,4640,4640,4640,15
20240502,144100,317385075,4635,4635,4635,4635,300
20240502,144000,315994575,4635,4635,4635,4635,518
20240502,143900,313593645,4635,4635,4635,4635,0
20240502,143800,313593645,4635,4635,4635,4635,0
20240502,143700,313593645,4635,4640,4640,4635,21
20240502,143600,313496305,4635,4635,4635,4635,0
20240502,143500,313496305,4635,4635,4635,4635,47
20240502,143400,313278460,4640,4640,4640,4640,3
20240502,143300,313264540,4645,4645,4645,4645,0
20240502,143200,313264540,4645,4645,4645,4645,0
20240502,143100,313264540,4645,4645,4645,4645,0
20240502,143000,313264540,4645,4645,4645,4645,0
20240502,142900,313264540,4645,4645,4645,4645,0
20240502,142800,313264540,4645,4645,4645,4645,0
20240502,142700,313264540,4645,4645,4645,4645,0
20240502,142600,313264540,4645,4645,4645,4645,0
20240502,142500,313264540,4645,4645,4645,4645,0
20240502,142400,313264540,4645,4645,4645,4645,0
20240502,142300,313264540,4645,4645,4645,4645,0
20240502,142200,313264540,4645,4645,4645,4645,0
20240502,142100,313264540,4645,4645,4645,4645,0
20240502,142000,313264540,4645,4645,4645,4645,11
20240502,141900,313213445,4630,4630,4630,4630,30
20240502,141800,313074545,4630,4630,4630,4630,1
20240502,141700,313069915,4640,4640,4640,4640,3
20240502,141600,313055995,4645,4645,4645,4645,0
20240502,141500,313055995,4645,4645,4645,4645,1
20240502,141400,313051350,4630,4635,4635,4630,18
20240502,141300,312967955,4640,4645,4645,4640,7
20240502,141200,312935470,4645,4645,4645,4645,3
20240502,141100,312921535,4645,4640,4645,4640,710
20240502,141000,309627120,4640,4640,4640,4640,15
20240502,140900,309557520,4635,4635,4635,4635,1
20240502,140800,309552885,4635,4635,4635,4635,0
20240502,140700,309552885,4635,4635,4635,4635,302
20240502,140600,308153115,4635,4635,4635,4635,3
20240502,140500,308139210,4635,4635,4635,4635,2
20240502,140400,308129940,4635,4630,4635,4630,326
20240502,140300,306620535,4630,4630,4630,4630,5
20240502,140200,306597385,4630,4630,4630,4630,4
20240502,140100,306578865,4630,4630,4630,4630,1
20240502,140000,306574235,4630,4630,4630,4630,0
20240502,135900,306574235,4630,4630,4630,4630,0
20240502,135800,306574235,4630,4630,4630,4630,0
20240502,135700,306574235,4630,4630,4630,4630,74
20240502,135600,306231615,4630,4630,4630,4630,0
20240502,135500,306231615,4630,4630,4630,4630,2
20240502,135400,306222355,4630,4630,4630,4630,0
20240502,135300,306222355,4630,4630,4630,4630,5
20240502,135200,306199205,4630,4635,4635,4630,390
20240502,135100,304393275,4645,4645,4645,4645,0
20240502,135000,304393275,4645,4645,4645,4645,0
20240502,134900,304393275,4645,4645,4645,4645,1
20240502,134800,304388630,4645,4645,4645,4645,5
20240502,134700,304365405,4645,4645,4645,4645,3
20240502,134600,304351470,4645,4645,4645,4645,0
20240502,134500,304351470,4645,4645,4645,4645,3
20240502,134400,304337535,4645,4645,4645,4645,1
20240502,134300,304332890,4645,4640,4645,4640,213
20240502,134200,303343800,4640,4640,4640,4640,156
20240502,134100,302619960,4640,4640,4640,4640,0
20240502,134000,302619960,4640,4640,4640,4640,65
20240502,133900,302318360,4640,4640,4640,4640,0
20240502,133800,302318360,4640,4640,4640,4640,0
20240502,133700,302318360,4640,4640,4640,4640,0
20240502,133600,302318360,4640,4640,4640,4640,14
20240502,133500,302253400,4640,4640,4640,4640,10
20240502,133400,302207000,4645,4645,4645,4645,0
20240502,133300,302207000,4645,4645,4645,4645,0
20240502,133200,302207000,4645,4635,4645,4635,1658
20240502,133100,294513795,4635,4635,4635,4635,2
20240502,133000,294504525,4625,4625,4625,4625,0
20240502,132900,294504525,4625,4625,4625,4625,0
20240502,132800,294504525,4625,4625,4625,4625,0
20240502,132700,294504525,4625,4630,4630,4625,1651
20240502,132600,286860745,4635,4635,4635,4625,17
20240502,132500,286782040,4625,4630,4630,4625,158
20240502,132400,286051240,4635,4630,4635,4630,1495
20240502,132300,279129380,4630,4630,4630,4630,189
20240502,132200,278254310,4635,4635,4635,4635,0
20240502,132100,278254310,4635,4635,4635,4635,50
20240502,132000,278022560,4635,4635,4635,4635,0
20240502,131900,278022560,4635,4635,4635,4635,2
20240502,131800,278013290,4635,4635,4635,4630,96
20240502,131700,277568780,4635,4635,4635,4635,419
20240502,131600,275626715,4635,4635,4635,4635,3
20240502,131500,275612810,4635,4635,4635,4635,0
20240502,131400,275612810,4635,4635,4635,4635,133
20240502,131300,274996355,4635,4635,4635,4635,0
20240502,131200,274996355,4635,4635,4635,4635,0
20240502,131100,274996355,4635,4635,4635,4635,0
20240502,131000,274996355,4635,4630,4635,4630,546
20240502,130900,272468355,4630,4630,4630,4630,0
20240502,130800,272468355,4630,4630,4630,4630,20
20240502,130700,272375755,4640,4640,4640,4640,10
20240502,130600,272329355,4640,4640,4640,4640,0
20240502,130500,272329355,4640,4640,4640,4640,0
20240502,130400,272329355,4640,4640,4640,4640,0
20240502,130300,272329355,4640,4640,4640,4640,0
20240502,130200,272329355,4640,4640,4640,4640,2
20240502,130100,272320075,4630,4630,4630,4630,1
20240502,130000,272315445,4640,4640,4640,4640,300
20240502,125900,270923445,4640,4640,4640,4640,5
20240502,125800,270900245,4635,4635,4635,4635,2
20240502,125700,270890975,4640,4640,4640,4640,0
20240502,125600,270890975,4640,4640,4640,4640,0
20240502,125500,270890975,4640,4640,4640,4640,0
20240502,125400,270890975,4640,4630,4640,4630,101
20240502,125300,270423335,4640,4640,4640,4640,1100
20240502,125200,265319335,4640,4640,4640,4640,0
20240502,125100,265319335,4640,4640,4640,4640,23
20240502,125000,265212615,4630,4635,4635,4630,65
20240502,124900,264911640,4635,4635,4635,4635,1438
20240502,124800,258246510,4630,4630,4630,4630,1440
20240502,124700,251579310,4630,4630,4630,4630,0
20240502,124600,251579310,4630,4630,4630,4630,0
20240502,124500,251579310,4630,4630,4630,4630,0
20240502,124400,251579310,4630,4630,4630,4630,0
20240502,124300,251579310,4630,4630,4630,4630,239
20240502,124200,250472740,4630,4630,4630,4625,16
20240502,124100,250398715,4625,4625,4625,4625,0
20240502,124000,250398715,4625,4625,4625,4625,5
20240502,123900,250375590,4625,4625,4625,4625,0
20240502,123800,250375590,4625,4625,4625,4625,0
20240502,123700,250375590,4625,4630,4630,4620,507
20240502,123600,248030695,4625,4625,4625,4625,1007
20240502,123500,243373320,4625,4625,4625,4625,0
20240502,123400,243373320,4625,4625,4625,4625,93
20240502,123300,242943195,4620,4620,4620,4620,0
20240502,123200,242943195,4620,4620,4620,4620,0
20240502,123100,242943195,4620,4620,4620,4620,0
20240502,123000,242943195,4620,4620,4620,4620,64
20240502,122900,242647515,4625,4625,4625,4625,505
20240502,122800,240311890,4625,4625,4625,4625,2
20240502,122700,240302640,4620,4620,4620,4620,174
20240502,122600,239498760,4620,4620,4620,4620,24
20240502,122500,239387880,4620,4620,4620,4615,7
20240502,122400,239355545,4625,4625,4625,4625,0
20240502,122300,239355545,4625,4625,4625,4625,1
20240502,122200,239350920,4625,4625,4625,4625,73
20240502,122100,239013295,4625,4620,4625,4620,7
20240502,122000,238980940,4625,4625,4625,4625,0
20240502,121900,238980940,4625,4625,4625,4625,0
20240502,121800,238980940,4625,4625,4625,4625,0
20240502,121700,238980940,4625,4625,4625,4625,0
20240502,121600,238980940,4625,4625,4625,4625,1
20240502,121500,238976315,4615,4615,4615,4615,0
20240502,121400,238976315,4615,4615,4615,4615,300
20240502,121300,237591815,4630,4630,4630,4630,0
20240502,121200,237591815,4630,4630,4630,4630,14
20240502,121100,237526995,4630,4630,4630,4630,0
20240502,121000,237526995,4630,4630,4630,4630,1
20240502,120900,237522365,4625,4625,4625,4625,1000
20240502,120800,232897365,4615,4620,4620,4615,4533
20240502,120700,211962795,4620,4620,4620,4620,10
20240502,120600,211916595,4625,4625,4625,4625,0
20240502,120500,211916595,4625,4625,4625,4625,0
20240502,120400,211916595,4625,4625,4625,4625,0
20240502,120300,211916595,4625,4620,4625,4620,2
20240502,120200,211907350,4625,4625,4625,4625,0
20240502,120100,211907350,4625,4625,4625,4625,0
20240502,120000,211907350,4625,4625,4625,4625,1
20240502,115900,211902725,4625,4620,4625,4620,48
20240502,115800,211680750,4625,4625,4625,4625,100
20240502,115700,211218250,4625,4625,4625,4625,10
20240502,115600,211172000,4620,4620,4620,4620,0
20240502,115500,211172000,4620,4620,4620,4620,0
20240502,115400,211172000,4620,4620,4620,4620,0
20240502,115300,211172000,4620,4620,4620,4620,0
20240502,115200,211172000,4620,4620,4620,4620,0
20240502,115100,211172000,4620,4620,4620,4620,0
20240502,115000,211172000,4620,4620,4620,4620,0
20240502,114900,211172000,4620,4620,4620,4620,5
20240502,114800,211148900,4620,4620,4620,4620,0
20240502,114700,211148900,4620,4620,4620,4620,0
20240502,114600,211148900,4620,4620,4620,4620,0
20240502,114500,211148900,4620,4620,4620,4620,77
20240502,114400,210793160,4620,4620,4620,4620,30
20240502,114300,210654560,4620,4620,4620,4620,250
20240502,114200,209499560,4620,4620,4620,4620,153
20240502,114100,208792700,4615,4615,4615,4615,0
20240502,114000,208792700,4615,4615,4615,4615,3
20240502,113900,208778855,4615,4615,4615,4615,2
20240502,113800,208769625,4620,4620,4620,4620,0
20240502,113700,208769625,4620,4615,4620,4615,52
20240502,113600,208529640,4615,4615,4615,4615,382
20240502,113500,206766710,4615,4615,4615,4615,402
20240502,113400,204911480,4615,4615,4615,4615,0
20240502,113300,204911480,4615,4610,4615,4610,501
20240502,113200,202601865,4610,4610,4610,4610,2
20240502,113100,202592645,4610,4605,4610,4605,152
20240502,113000,201892680,4605,4605,4605,4605,4
20240502,112900,201874260,4615,4615,4615,4615,0
20240502,112800,201874260,4615,4615,4615,4615,0
20240502,112700,201874260,4615,4615,4615,4615,0
20240502,112600,201874260,4615,4615,4615,4615,36
20240502,112500,201708120,4615,4615,4615,4615,0
20240502,112400,201708120,4615,4615,4615,4615,31
20240502,112300,201565055,4615,4615,4615,4615,9
20240502,112200,201523520,4620,4610,4620,4610,23
20240502,112100,201417385,4615,4615,4615,4615,0
20240502,112000,201417385,4615,4615,4615,4615,0
20240502,111900,201417385,4615,4615,4615,4615,0
20240502,111800,201417385,4615,4615,4615,4615,0
20240502,111700,201417385,4615,4615,4615,4615,1
20240502,111600,201412770,4615,4615,4615,4615,1
20240502,111500,201408155,4605,4605,4605,4605,0
20240502,111400,201408155,4605,4605,4605,4605,0
20240502,111300,201408155,4605,4605,4605,4605,1
20240502,111200,201403550,4615,4615,4615,4615,0
20240502,111100,201403550,4615,4615,4615,4615,0
20240502,111000,201403550,4615,4615,4615,4615,0
20240502,110900,201403550,4615,4620,4620,4615,6
20240502,110800,201375840,4620,4620,4620,4620,5
20240502,110700,201352740,4605,4605,4605,4605,0
20240502,110600,201352740,4605,4605,4605,4605,1
20240502,110500,201348135,4605,4610,4610,4605,195
20240502,110400,200450000,4605,4605,4605,4605,2189
20240502,110300,190369655,4610,4610,4610,4610,1
20240502,110200,190365045,4610,4610,4610,4610,1
20240502,110100,190360435,4605,4605,4605,4605,0
20240502,110000,190360435,4605,4605,4605,4605,334
20240502,105900,188822365,4610,4610,4610,4610,50
20240502,105800,188591865,4610,4610,4610,4610,110
20240502,105700,188084765,4610,4610,4610,4610,3
20240502,105600,188070935,4610,4610,4610,4610,0
20240502,105500,188070935,4610,4610,4610,4610,0
20240502,105400,188070935,4610,4610,4610,4610,0
20240502,105300,188070935,4610,4610,4610,4610,0
20240502,105200,188070935,4610,4610,4610,4610,0
20240502,105100,188070935,4610,4610,4610,4610,91
20240502,105000,187651425,4620,4620,4620,4620,0
20240502,104900,187651425,4620,4620,4620,4620,1
20240502,104800,187646805,4610,4610,4610,4610,10
20240502,104700,187600705,4610,4610,4610,4610,0
20240502,104600,187600705,4610,4610,4610,4610,240
20240502,104500,186494305,4620,4610,4620,4610,110
20240502,104400,185986705,4620,4620,4620,4620,0
20240502,104300,185986705,4620,4610,4620,4610,2
20240502,104200,185977475,4605,4610,4610,4605,161
20240502,104100,185235440,4615,4615,4615,4615,2
20240502,104000,185226210,4620,4620,4620,4620,0
20240502,103900,185226210,4620,4620,4620,4620,0
20240502,103800,185226210,4620,4620,4620,4620,1
20240502,103700,185221590,4620,4620,4620,4620,1110
20240502,103600,180093390,4610,4610,4610,4610,0
20240502,103500,180093390,4610,4610,4610,4610,0
20240502,103400,180093390,4610,4610,4610,4610,0
20240502,103300,180093390,4610,4610,4610,4610,108
20240502,103200,179595510,4605,4605,4605,4605,0
20240502,103100,179595510,4605,4610,4610,4605,126
20240502,103000,179014665,4620,4610,4620,4610,268
20240502,102900,177777645,4615,4615,4615,4615,520
20240502,102800,175377845,4615,4615,4615,4615,0
20240502,102700,175377845,4615,4620,4620,4615,8
20240502,102600,175340920,4620,4620,4620,4620,3
20240502,102500,175327060,4620,4620,4620,4620,4
20240502,102400,175308580,4620,4620,4620,4620,0
20240502,102300,175308580,4620,4620,4620,4620,31
20240502,102200,175165360,4625,4625,4625,4625,5
20240502,102100,175142235,4620,4620,4620,4620,0
20240502,102000,175142235,4620,4615,4620,4615,620
20240502,101900,172278825,4620,4620,4620,4620,0
20240502,101800,172278825,4620,4620,4620,4620,3
20240502,101700,172264965,4625,4625,4625,4625,0
20240502,101600,172264965,4625,4625,4625,4625,0
20240502,101500,172264965,4625,4625,4625,4625,3
20240502,101400,172251090,4625,4625,4625,4625,1
20240502,101300,172246465,4615,4620,4620,4615,488
20240502,101200,169993845,4625,4615,4625,4615,259
20240502,101100,168797205,4615,4620,4620,4615,12
20240502,101000,168741820,4615,4620,4620,4615,169
20240502,100900,167961065,4620,4620,4620,4620,6
20240502,100800,167933345,4625,4625,4625,4625,0
20240502,100700,167933345,4625,4625,4625,4625,0
20240502,100600,167933345,4625,4625,4625,4625,10
20240502,100500,167887095,4620,4620,4620,4620,0
20240502,100400,167887095,4620,4620,4620,4620,104
20240502,100300,167406615,4620,4620,4620,4620,1
20240502,100200,167401995,4605,4605,4605,4605,0
20240502,100100,167401995,4605,4615,4615,4605,5502
20240502,100000,142042105,4625,4620,4625,4620,154
20240502,095900,141330125,4620,4620,4620,4620,16
20240502,095800,141256205,4620,4620,4620,4620,1325
20240502,095700,135134705,4625,4625,4625,4625,0
20240502,095600,135134705,4625,4620,4625,4620,8
20240502,095500,135097740,4625,4620,4625,4620,385
20240502,095400,133318985,4620,4620,4620,4620,4
20240502,095300,133300505,4620,4615,4620,4615,314
20240502,095200,131850125,4620,4620,4620,4620,0
20240502,095100,131850125,4620,4620,4620,4620,7
20240502,095000,131817785,4620,4620,4620,4620,328
20240502,094900,130302425,4620,4620,4620,4620,38
20240502,094800,130126865,4620,4620,4620,4620,6
20240502,094700,130099145,4620,4620,4620,4620,206
20240502,094600,129147425,4620,4620,4620,4620,0
20240502,094500,129147425,4620,4620,4620,4620,2
20240502,094400,129138185,4620,4620,4620,4620,1
20240502,094300,129133565,4620,4620,4620,4620,10
20240502,094200,129087365,4620,4620,4620,4620,10
20240502,094100,129041165,4620,4620,4620,4620,50
20240502,094000,128810165,4615,4620,4620,4615,15
20240502,093900,128740915,4620,4615,4620,4615,1572
20240502,093800,121486105,4615,4615,4615,4615,1
20240502,093700,121481490,4615,4615,4615,4615,3
20240502,093600,121467645,4615,4615,4615,4615,32
20240502,093500,121319965,4615,4615,4615,4615,1
20240502,093400,121315350,4610,4610,4610,4610,78
20240502,093300,120955770,4610,4610,4610,4610,0
20240502,093200,120955770,4610,4610,4610,4610,2
20240502,093100,120946550,4610,4610,4610,4610,20
20240502,093000,120854350,4615,4615,4615,4615,10
20240502,092900,120808200,4610,4615,4615,4610,21
20240502,092800,120711385,4615,4615,4615,4610,326
20240502,092700,119208015,4615,4615,4615,4610,14
20240502,092600,119143430,4615,4615,4615,4610,460
20240502,092500,117020570,4615,4615,4615,4615,0
20240502,092400,117020570,4615,4615,4615,4615,23
20240502,092300,116914425,4600,4600,4600,4600,1
20240502,092200,116909825,4600,4615,4615,4600,1000
20240502,092100,112304405,4615,4615,4615,4615,84
20240502,092000,111916745,4615,4615,4615,4615,0
20240502,091900,111916745,4615,4615,4615,4615,100
20240502,091800,111455245,4605,4605,4605,4605,0
20240502,091700,111455245,4605,4605,4605,4605,656
20240502,091600,108434365,4605,4605,4605,4605,235
20240502,091500,107352190,4605,4610,4610,4605,212
20240502,091400,106375760,4610,4610,4610,4610,10
20240502,091300,106329660,4610,4610,4610,4610,350
20240502,091200,104716160,4610,4610,4610,4610,50
20240502,091100,104485660,4605,4605,4605,4605,0
20240502,091000,104485660,4605,4615,4615,4605,154
20240502,090900,103776480,4600,4610,4610,4600,1022
20240502,090800,99075020,4610,4610,4610,4595,6001
20240502,090700,71472055,4610,4610,4610,4610,50
20240502,090600,71241555,4610,4610,4615,4610,127
20240502,090500,70655985,4615,4625,4625,4615,197
20240502,090400,69746510,4625,4630,4630,4625,8
20240502,090300,69709495,4610,4600,4610,4600,633
20240502,090200,66796685,4600,4610,4610,4595,10764
20240502,090100,17265290,4610,4615,4615,4605,904
20240502,090000,13098760,4615,4630,4630,4615,2780