KissMeData/044480/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192800,260190048,1036,1036,1036,1036,5094
20240503,192700,260190048,1036,1036,1036,1036,0
20240503,192600,260190048,1036,1036,1036,1036,0
20240503,192500,260190048,1036,1036,1036,1036,0
20240503,192400,260190048,1036,1036,1036,1036,0
20240503,192300,260190048,1036,1036,1036,1036,0
20240503,192200,260190048,1036,1036,1036,1036,0
20240503,192100,260190048,1036,1036,1036,1036,0
20240503,192000,260190048,1036,1036,1036,1036,0
20240503,191900,260190048,1036,1036,1036,1036,0
20240503,191800,260190048,1036,1036,1036,1036,0
20240503,191700,260190048,1036,1036,1036,1036,0
20240503,191600,260190048,1036,1036,1036,1036,0
20240503,191500,260190048,1036,1036,1036,1036,0
20240503,191400,260190048,1036,1036,1036,1036,0
20240503,191300,260190048,1036,1036,1036,1036,0
20240503,191200,260190048,1036,1036,1036,1036,0
20240503,191100,260190048,1036,1036,1036,1036,0
20240503,191000,260190048,1036,1036,1036,1036,0
20240503,190900,260190048,1036,1036,1036,1036,0
20240503,190800,260190048,1036,1036,1036,1036,0
20240503,190700,260190048,1036,1036,1036,1036,0
20240503,190600,260190048,1036,1036,1036,1036,0
20240503,190500,260190048,1036,1036,1036,1036,0
20240503,190400,260190048,1036,1036,1036,1036,0
20240503,190300,260190048,1036,1036,1036,1036,0
20240503,190200,260190048,1036,1036,1036,1036,0
20240503,190100,260190048,1036,1036,1036,1036,0
20240503,190000,260190048,1036,1036,1036,1036,0
20240503,185900,260190048,1036,1036,1036,1036,0
20240503,185800,260190048,1036,1036,1036,1036,5094
20240503,185700,260190048,1036,1036,1036,1036,0
20240503,185600,260190048,1036,1036,1036,1036,0
20240503,185500,260190048,1036,1036,1036,1036,0
20240503,185400,260190048,1036,1036,1036,1036,0
20240503,185300,260190048,1036,1036,1036,1036,0
20240503,185200,260190048,1036,1036,1036,1036,0
20240503,185100,260190048,1036,1036,1036,1036,0
20240503,185000,260190048,1036,1036,1036,1036,0
20240503,184900,260190048,1036,1036,1036,1036,0
20240503,184800,260190048,1036,1036,1036,1036,0
20240503,184700,260190048,1036,1036,1036,1036,0
20240503,184600,260190048,1036,1036,1036,1036,0
20240503,184500,260190048,1036,1036,1036,1036,0
20240503,184400,260190048,1036,1036,1036,1036,0
20240503,184300,260190048,1036,1036,1036,1036,0
20240503,184200,260190048,1036,1036,1036,1036,0
20240503,184100,260190048,1036,1036,1036,1036,0
20240503,184000,260190048,1036,1036,1036,1036,0
20240503,183900,260190048,1036,1036,1036,1036,0
20240503,183800,260190048,1036,1036,1036,1036,0
20240503,183700,260190048,1036,1036,1036,1036,0
20240503,183600,260190048,1036,1036,1036,1036,0
20240503,183500,260190048,1036,1036,1036,1036,0
20240503,183400,260190048,1036,1036,1036,1036,0
20240503,183300,260190048,1036,1036,1036,1036,0
20240503,183200,260190048,1036,1036,1036,1036,0
20240503,183100,260190048,1036,1036,1036,1036,0
20240503,183000,260190048,1036,1036,1036,1036,0
20240503,182900,260190048,1036,1036,1036,1036,0
20240503,182800,260190048,1036,1036,1036,1036,5094
20240503,182700,260190048,1036,1036,1036,1036,0
20240503,182600,260190048,1036,1036,1036,1036,0
20240503,182500,260190048,1036,1036,1036,1036,0
20240503,182400,260190048,1036,1036,1036,1036,0
20240503,182300,260190048,1036,1036,1036,1036,0
20240503,182200,260190048,1036,1036,1036,1036,0
20240503,182100,260190048,1036,1036,1036,1036,0
20240503,182000,260190048,1036,1036,1036,1036,0
20240503,181900,260190048,1036,1036,1036,1036,0
20240503,181800,260190048,1036,1036,1036,1036,0
20240503,181700,260190048,1036,1036,1036,1036,0
20240503,181600,260190048,1036,1036,1036,1036,0
20240503,181500,260190048,1036,1036,1036,1036,0
20240503,181400,260190048,1036,1036,1036,1036,0
20240503,181300,260190048,1036,1036,1036,1036,0
20240503,181200,260190048,1036,1036,1036,1036,0
20240503,181100,260190048,1036,1036,1036,1036,0
20240503,181000,260190048,1036,1036,1036,1036,0
20240503,180900,260190048,1036,1036,1036,1036,0
20240503,180800,260190048,1036,1036,1036,1036,0
20240503,180700,260190048,1036,1036,1036,1036,0
20240503,180600,260190048,1036,1036,1036,1036,0
20240503,180500,260190048,1036,1036,1036,1036,0
20240503,180400,260190048,1036,1036,1036,1036,0
20240503,180300,260190048,1036,1036,1036,1036,0
20240503,180200,260190048,1036,1036,1036,1036,0
20240503,180100,260190048,1036,1036,1036,1036,0
20240503,180000,260190048,1036,1036,1036,1036,0
20240503,175900,260190048,1036,1036,1036,1036,0
20240503,175800,260190048,1036,1036,1036,1036,5094
20240503,175700,260190048,1036,1036,1036,1036,0
20240503,175600,260190048,1036,1036,1036,1036,0
20240503,175500,260190048,1036,1036,1036,1036,0
20240503,175400,260190048,1036,1036,1036,1036,0
20240503,175300,260190048,1036,1036,1036,1036,0
20240503,175200,260190048,1036,1036,1036,1036,0
20240503,175100,260190048,1036,1036,1036,1036,0
20240503,175000,260190048,1036,1036,1036,1036,0
20240503,174900,260190048,1036,1036,1036,1036,0
20240503,174800,260190048,1036,1036,1036,1036,0
20240503,174700,260190048,1036,1036,1036,1036,0
20240503,174600,260190048,1036,1036,1036,1036,0
20240503,174500,260190048,1036,1036,1036,1036,0
20240503,174400,260190048,1036,1036,1036,1036,0
20240503,174300,260190048,1036,1036,1036,1036,0
20240503,174200,260190048,1036,1036,1036,1036,0
20240503,174100,260190048,1036,1036,1036,1036,0
20240503,174000,260190048,1036,1036,1036,1036,0
20240503,173900,260190048,1036,1036,1036,1036,0
20240503,173800,260190048,1036,1036,1036,1036,0
20240503,173700,260190048,1036,1036,1036,1036,0
20240503,173600,260190048,1036,1036,1036,1036,0
20240503,173500,260190048,1036,1036,1036,1036,0
20240503,173400,260190048,1036,1036,1036,1036,0
20240503,173300,260190048,1036,1036,1036,1036,0
20240503,173200,260190048,1036,1036,1036,1036,0
20240503,173100,260190048,1036,1036,1036,1036,0
20240503,173000,260190048,1036,1036,1036,1036,0
20240503,172900,260190048,1036,1036,1036,1036,0
20240503,172800,260190048,1036,1036,1036,1036,5094
20240503,172700,260190048,1036,1036,1036,1036,0
20240503,172600,260190048,1036,1036,1036,1036,0
20240503,172500,260190048,1036,1036,1036,1036,0
20240503,172400,260190048,1036,1036,1036,1036,0
20240503,172300,260190048,1036,1036,1036,1036,0
20240503,172200,260190048,1036,1036,1036,1036,0
20240503,172100,260190048,1036,1036,1036,1036,0
20240503,172000,260190048,1036,1036,1036,1036,0
20240503,171900,260190048,1036,1036,1036,1036,0
20240503,171800,260190048,1036,1036,1036,1036,0
20240503,171700,260190048,1036,1036,1036,1036,0
20240503,171600,260190048,1036,1036,1036,1036,0
20240503,171500,260190048,1036,1036,1036,1036,0
20240503,171400,260190048,1036,1036,1036,1036,0
20240503,171300,260190048,1036,1036,1036,1036,0
20240503,171200,260190048,1036,1036,1036,1036,0
20240503,171100,260190048,1036,1036,1036,1036,0
20240503,171000,260190048,1036,1036,1036,1036,0
20240503,170900,260190048,1036,1036,1036,1036,0
20240503,170800,260190048,1036,1036,1036,1036,0
20240503,170700,260190048,1036,1036,1036,1036,0
20240503,170600,260190048,1036,1036,1036,1036,0
20240503,170500,260190048,1036,1036,1036,1036,0
20240503,170400,260190048,1036,1036,1036,1036,0
20240503,170300,260190048,1036,1036,1036,1036,0
20240503,170200,260190048,1036,1036,1036,1036,0
20240503,170100,260190048,1036,1036,1036,1036,0
20240503,170000,260190048,1036,1036,1036,1036,0
20240503,165900,260190048,1036,1036,1036,1036,0
20240503,165800,260190048,1036,1036,1036,1036,5094
20240503,165700,260190048,1036,1036,1036,1036,0
20240503,165600,260190048,1036,1036,1036,1036,0
20240503,165500,260190048,1036,1036,1036,1036,0
20240503,165400,260190048,1036,1036,1036,1036,0
20240503,165300,260190048,1036,1036,1036,1036,0
20240503,165200,260190048,1036,1036,1036,1036,0
20240503,165100,260190048,1036,1036,1036,1036,0
20240503,165000,260190048,1036,1036,1036,1036,0
20240503,164900,260190048,1036,1036,1036,1036,0
20240503,164800,260190048,1036,1036,1036,1036,0
20240503,164700,260190048,1036,1036,1036,1036,0
20240503,164600,260190048,1036,1036,1036,1036,0
20240503,164500,260190048,1036,1036,1036,1036,0
20240503,164400,260190048,1036,1036,1036,1036,0
20240503,164300,260190048,1036,1036,1036,1036,0
20240503,164200,260190048,1036,1036,1036,1036,0
20240503,164100,260190048,1036,1036,1036,1036,0
20240503,164000,260190048,1036,1036,1036,1036,0
20240503,163900,260190048,1036,1036,1036,1036,0
20240503,163800,260190048,1036,1036,1036,1036,0
20240503,163700,260190048,1036,1036,1036,1036,0
20240503,163600,260190048,1036,1036,1036,1036,0
20240503,163500,260190048,1036,1036,1036,1036,0
20240503,163400,260190048,1036,1036,1036,1036,0
20240503,163300,260190048,1036,1036,1036,1036,0
20240503,163200,260190048,1036,1036,1036,1036,0
20240503,163100,260190048,1036,1036,1036,1036,0
20240503,163000,260190048,1036,1036,1036,1036,0
20240503,162900,260190048,1036,1036,1036,1036,0
20240503,162800,260190048,1036,1036,1036,1036,5094
20240503,162700,260190048,1036,1036,1036,1036,0
20240503,162600,260190048,1036,1036,1036,1036,0
20240503,162500,260190048,1036,1036,1036,1036,0
20240503,162400,260190048,1036,1036,1036,1036,0
20240503,162300,260190048,1036,1036,1036,1036,0
20240503,162200,260190048,1036,1036,1036,1036,0
20240503,162100,260190048,1036,1036,1036,1036,0
20240503,162000,260190048,1036,1036,1036,1036,0
20240503,161900,260190048,1036,1036,1036,1036,0
20240503,161800,260190048,1036,1036,1036,1036,0
20240503,161700,260190048,1036,1036,1036,1036,0
20240503,161600,260190048,1036,1036,1036,1036,0
20240503,161500,260190048,1036,1036,1036,1036,0
20240503,161400,260190048,1036,1036,1036,1036,0
20240503,161300,260190048,1036,1036,1036,1036,0
20240503,161200,260190048,1036,1036,1036,1036,0
20240503,161100,260190048,1036,1036,1036,1036,0
20240503,161000,260190048,1036,1036,1036,1036,0
20240503,160900,260190048,1036,1036,1036,1036,0
20240503,160800,260190048,1036,1036,1036,1036,0
20240503,160700,260190048,1036,1036,1036,1036,0
20240503,160600,260190048,1036,1036,1036,1036,0
20240503,160500,260190048,1036,1036,1036,1036,0
20240503,160400,260190048,1036,1036,1036,1036,0
20240503,160300,260190048,1036,1036,1036,1036,0
20240503,160200,260190048,1036,1036,1036,1036,0
20240503,160100,260190048,1036,1036,1036,1036,0
20240503,160000,260190048,1036,1036,1036,1036,0
20240503,155900,260190048,1036,1036,1036,1036,0
20240503,155800,260190048,1036,1036,1036,1036,5094
20240503,155700,260190048,1036,1036,1036,1036,0
20240503,155600,260190048,1036,1036,1036,1036,0
20240503,155500,260190048,1036,1036,1036,1036,0
20240503,155400,260190048,1036,1036,1036,1036,0
20240503,155300,260190048,1036,1036,1036,1036,0
20240503,155200,260190048,1036,1036,1036,1036,0
20240503,155100,260190048,1036,1036,1036,1036,0
20240503,155000,260190048,1036,1036,1036,1036,0
20240503,154900,260190048,1036,1036,1036,1036,0
20240503,154800,260190048,1036,1036,1036,1036,0
20240503,154700,260190048,1036,1036,1036,1036,0
20240503,154600,260190048,1036,1036,1036,1036,0
20240503,154500,260190048,1036,1036,1036,1036,0
20240503,154400,260190048,1036,1036,1036,1036,0
20240503,154300,260190048,1036,1036,1036,1036,0
20240503,154200,260190048,1036,1036,1036,1036,0
20240503,154100,260190048,1036,1036,1036,1036,0
20240503,154000,260190048,1036,1036,1036,1036,0
20240503,153900,260190048,1036,1036,1036,1036,0
20240503,153800,260190048,1036,1036,1036,1036,0
20240503,153700,260190048,1036,1036,1036,1036,0
20240503,153600,260190048,1036,1036,1036,1036,0
20240503,153500,260190048,1036,1036,1036,1036,0
20240503,153400,260190048,1036,1036,1036,1036,0
20240503,153300,260190048,1036,1036,1036,1036,0
20240503,153200,260190048,1036,1036,1036,1036,0
20240503,153100,260190048,1036,1036,1036,1036,0
20240503,153000,260190048,1036,1036,1036,1036,5094
20240503,152900,254912664,1044,1044,1044,1044,0
20240503,152800,254912664,1044,1044,1044,1044,0
20240503,152700,254912664,1044,1044,1044,1044,0
20240503,152600,254912664,1044,1044,1044,1044,0
20240503,152500,254912664,1044,1044,1044,1044,0
20240503,152400,254912664,1044,1044,1044,1044,0
20240503,152300,254912664,1044,1044,1044,1044,0
20240503,152200,254912664,1044,1044,1044,1044,0
20240503,152100,254912664,1044,1044,1044,1044,0
20240503,152000,254912664,1044,1044,1044,1044,0
20240503,151900,254912664,1044,1044,1044,1044,0
20240503,151800,254912664,1044,1044,1044,1044,0
20240503,151700,254912664,1044,1044,1044,1044,2000
20240503,151600,252824664,1044,1044,1044,1044,1
20240503,151500,252823620,1038,1038,1038,1038,0
20240503,151400,252823620,1038,1038,1038,1038,0
20240503,151300,252823620,1038,1038,1038,1038,300
20240503,151200,252512220,1038,1038,1038,1038,200
20240503,151100,252304620,1038,1038,1038,1038,0
20240503,151000,252304620,1038,1042,1042,1038,8715
20240503,150900,243255246,1047,1047,1047,1047,0
20240503,150800,243255246,1047,1047,1047,1047,0
20240503,150700,243255246,1047,1047,1047,1047,100
20240503,150600,243150546,1047,1047,1047,1047,1450
20240503,150500,241632396,1049,1049,1049,1049,0
20240503,150400,241632396,1049,1049,1049,1049,0
20240503,150300,241632396,1049,1049,1049,1049,0
20240503,150200,241632396,1049,1049,1049,1049,200
20240503,150100,241422596,1044,1049,1050,1044,15623
20240503,150000,225041540,1049,1049,1049,1049,0
20240503,145900,225041540,1049,1049,1049,1049,0
20240503,145800,225041540,1049,1049,1049,1049,0
20240503,145700,225041540,1049,1049,1049,1049,0
20240503,145600,225041540,1049,1049,1049,1049,0
20240503,145500,225041540,1049,1049,1049,1049,0
20240503,145400,225041540,1049,1049,1049,1049,100
20240503,145300,224936640,1045,1045,1045,1045,0
20240503,145200,224936640,1045,1045,1045,1045,0
20240503,145100,224936640,1045,1045,1045,1045,0
20240503,145000,224936640,1045,1045,1045,1045,0
20240503,144900,224936640,1045,1045,1045,1045,0
20240503,144800,224936640,1045,1045,1045,1045,0
20240503,144700,224936640,1045,1045,1045,1045,824
20240503,144600,224075560,1045,1045,1045,1045,50
20240503,144500,224023310,1045,1045,1045,1045,0
20240503,144400,224023310,1045,1045,1045,1045,0
20240503,144300,224023310,1045,1045,1045,1045,0
20240503,144200,224023310,1045,1045,1045,1045,213
20240503,144100,223800725,1045,1045,1045,1045,0
20240503,144000,223800725,1045,1045,1045,1045,0
20240503,143900,223800725,1045,1045,1045,1045,0
20240503,143800,223800725,1045,1045,1045,1045,0
20240503,143700,223800725,1045,1045,1045,1045,0
20240503,143600,223800725,1045,1045,1045,1045,350
20240503,143500,223434975,1044,1044,1044,1044,0
20240503,143400,223434975,1044,1044,1044,1044,0
20240503,143300,223434975,1044,1044,1044,1044,0
20240503,143200,223434975,1044,1044,1044,1044,2982
20240503,143100,220321767,1045,1045,1045,1045,0
20240503,143000,220321767,1045,1045,1045,1045,0
20240503,142900,220321767,1045,1045,1045,1045,2100
20240503,142800,218127267,1045,1045,1045,1045,1
20240503,142700,218126222,1045,1045,1045,1045,0
20240503,142600,218126222,1045,1045,1045,1045,100
20240503,142500,218021722,1044,1044,1044,1044,0
20240503,142400,218021722,1044,1045,1045,1044,6031
20240503,142300,211719443,1044,1044,1044,1044,3725
20240503,142200,207830543,1044,1044,1044,1044,442
20240503,142100,207369095,1045,1045,1045,1045,376
20240503,142000,206976175,1045,1045,1045,1045,6519
20240503,141900,200163820,1045,1045,1045,1045,1
20240503,141800,200162775,1041,1042,1042,1041,134
20240503,141700,200023148,1042,1042,1042,1042,0
20240503,141600,200023148,1042,1042,1042,1042,1
20240503,141500,200022106,1041,1041,1041,1041,0
20240503,141400,200022106,1041,1043,1043,1041,2000
20240503,141300,197939893,1040,1047,1047,1040,2000
20240503,141200,195852525,1047,1047,1047,1047,0
20240503,141100,195852525,1047,1047,1047,1047,0
20240503,141000,195852525,1047,1047,1047,1047,108
20240503,140900,195739449,1048,1049,1049,1048,187
20240503,140800,195543393,1050,1050,1050,1050,250
20240503,140700,195280893,1050,1050,1050,1050,452
20240503,140600,194806293,1050,1050,1050,1050,0
20240503,140500,194806293,1050,1050,1050,1050,0
20240503,140400,194806293,1050,1050,1050,1050,10
20240503,140300,194795793,1051,1051,1051,1051,0
20240503,140200,194795793,1051,1051,1051,1051,0
20240503,140100,194795793,1051,1052,1052,1051,12
20240503,140000,194783179,1054,1054,1054,1054,1
20240503,135900,194782125,1055,1055,1055,1055,0
20240503,135800,194782125,1055,1055,1055,1055,0
20240503,135700,194782125,1055,1055,1055,1055,0
20240503,135600,194782125,1055,1055,1055,1055,0
20240503,135500,194782125,1055,1055,1055,1055,0
20240503,135400,194782125,1055,1055,1055,1055,0
20240503,135300,194782125,1055,1055,1055,1055,0
20240503,135200,194782125,1055,1055,1055,1055,0
20240503,135100,194782125,1055,1055,1055,1055,0
20240503,135000,194782125,1055,1055,1055,1055,1684
20240503,134900,193005505,1055,1055,1055,1055,0
20240503,134800,193005505,1055,1055,1055,1055,0
20240503,134700,193005505,1055,1055,1055,1055,0
20240503,134600,193005505,1055,1055,1055,1055,0
20240503,134500,193005505,1055,1055,1055,1055,6
20240503,134400,192999175,1049,1053,1053,1049,1200
20240503,134300,191739301,1051,1051,1051,1051,0
20240503,134200,191739301,1051,1051,1051,1051,0
20240503,134100,191739301,1051,1051,1051,1051,1
20240503,134000,191738250,1058,1058,1058,1058,0
20240503,133900,191738250,1058,1058,1058,1058,1
20240503,133800,191737192,1052,1052,1052,1052,0
20240503,133700,191737192,1052,1052,1052,1052,0
20240503,133600,191737192,1052,1052,1052,1052,0
20240503,133500,191737192,1052,1052,1052,1052,0
20240503,133400,191737192,1052,1052,1052,1052,0
20240503,133300,191737192,1052,1052,1052,1052,400
20240503,133200,191316392,1052,1052,1052,1052,0
20240503,133100,191316392,1052,1052,1052,1052,100
20240503,133000,191211192,1053,1053,1053,1053,2
20240503,132900,191209086,1053,1053,1053,1053,0
20240503,132800,191209086,1053,1053,1053,1053,200
20240503,132700,190998486,1053,1053,1053,1053,7
20240503,132600,190991115,1053,1053,1053,1053,0
20240503,132500,190991115,1053,1053,1053,1053,1
20240503,132400,190990062,1053,1053,1053,1053,0
20240503,132300,190990062,1053,1053,1053,1053,0
20240503,132200,190990062,1053,1053,1053,1053,0
20240503,132100,190990062,1053,1055,1055,1053,250
20240503,132000,190726792,1059,1055,1059,1055,110
20240503,131900,190610342,1059,1059,1059,1059,0
20240503,131800,190610342,1059,1059,1059,1059,0
20240503,131700,190610342,1059,1059,1059,1059,0
20240503,131600,190610342,1059,1059,1059,1059,150
20240503,131500,190451492,1060,1060,1060,1060,0
20240503,131400,190451492,1060,1060,1060,1060,0
20240503,131300,190451492,1060,1060,1060,1060,6
20240503,131200,190445132,1060,1060,1060,1060,0
20240503,131100,190445132,1060,1060,1060,1060,0
20240503,131000,190445132,1060,1060,1060,1060,112
20240503,130900,190326412,1060,1059,1060,1059,301
20240503,130800,190007353,1052,1052,1052,1052,0
20240503,130700,190007353,1052,1052,1052,1052,0
20240503,130600,190007353,1052,1052,1052,1052,0
20240503,130500,190007353,1052,1052,1052,1052,0
20240503,130400,190007353,1052,1052,1052,1052,0
20240503,130300,190007353,1052,1052,1052,1052,0
20240503,130200,190007353,1052,1052,1052,1052,100
20240503,130100,189902153,1051,1051,1051,1051,0
20240503,130000,189902153,1051,1051,1051,1051,1
20240503,125900,189901102,1060,1060,1060,1060,0
20240503,125800,189901102,1060,1060,1060,1060,200
20240503,125700,189689102,1060,1060,1060,1060,0
20240503,125600,189689102,1060,1055,1060,1054,916
20240503,125500,188720971,1050,1050,1050,1050,50
20240503,125400,188668471,1050,1050,1050,1050,0
20240503,125300,188668471,1050,1050,1050,1050,0
20240503,125200,188668471,1050,1052,1057,1050,9356
20240503,125100,178840199,1053,1053,1053,1053,0
20240503,125000,178840199,1053,1053,1053,1053,57
20240503,124900,178780178,1053,1059,1059,1053,772
20240503,124800,177966951,1059,1059,1059,1059,0
20240503,124700,177966951,1059,1059,1059,1059,0
20240503,124600,177966951,1059,1059,1059,1059,2
20240503,124500,177964833,1059,1059,1059,1059,0
20240503,124400,177964833,1059,1059,1059,1059,17
20240503,124300,177946830,1059,1059,1059,1059,0
20240503,124200,177946830,1059,1059,1059,1059,0
20240503,124100,177946830,1059,1059,1059,1059,0
20240503,124000,177946830,1059,1059,1059,1059,33
20240503,123900,177911883,1060,1060,1060,1060,0
20240503,123800,177911883,1060,1060,1060,1060,0
20240503,123700,177911883,1060,1060,1060,1060,0
20240503,123600,177911883,1060,1060,1060,1060,0
20240503,123500,177911883,1060,1060,1060,1060,0
20240503,123400,177911883,1060,1060,1060,1060,0
20240503,123300,177911883,1060,1060,1060,1060,0
20240503,123200,177911883,1060,1060,1060,1060,15
20240503,123100,177895983,1060,1060,1060,1060,0
20240503,123000,177895983,1060,1060,1060,1060,0
20240503,122900,177895983,1060,1060,1060,1060,0
20240503,122800,177895983,1060,1060,1060,1060,0
20240503,122700,177895983,1060,1060,1060,1060,0
20240503,122600,177895983,1060,1060,1060,1060,1
20240503,122500,177894923,1054,1054,1054,1054,0
20240503,122400,177894923,1054,1054,1054,1054,1604
20240503,122300,176204307,1062,1062,1062,1062,1
20240503,122200,176203245,1054,1054,1054,1054,0
20240503,122100,176203245,1054,1054,1054,1054,0
20240503,122000,176203245,1054,1054,1054,1054,0
20240503,121900,176203245,1054,1054,1054,1054,0
20240503,121800,176203245,1054,1054,1054,1054,0
20240503,121700,176203245,1054,1054,1054,1054,11
20240503,121600,176191651,1054,1054,1054,1054,10
20240503,121500,176181111,1054,1054,1054,1054,0
20240503,121400,176181111,1054,1054,1054,1054,0
20240503,121300,176181111,1054,1054,1054,1054,39
20240503,121200,176140005,1058,1058,1058,1058,514
20240503,121100,175596193,1058,1058,1058,1058,30
20240503,121000,175564453,1062,1062,1062,1062,0
20240503,120900,175564453,1062,1062,1062,1062,2
20240503,120800,175562329,1059,1059,1059,1059,1
20240503,120700,175561270,1063,1061,1063,1061,68
20240503,120600,175489106,1062,1062,1062,1062,0
20240503,120500,175489106,1062,1062,1062,1062,140
20240503,120400,175340426,1062,1062,1062,1062,595
20240503,120300,174708536,1062,1062,1062,1062,357
20240503,120200,174329402,1061,1061,1061,1061,18
20240503,120100,174310304,1062,1062,1062,1062,0
20240503,120000,174310304,1062,1062,1062,1062,2
20240503,115900,174308180,1060,1060,1060,1060,0
20240503,115800,174308180,1060,1062,1062,1060,1027
20240503,115700,173219557,1062,1062,1062,1062,0
20240503,115600,173219557,1062,1062,1062,1062,0
20240503,115500,173219557,1062,1062,1062,1062,0
20240503,115400,173219557,1062,1062,1062,1062,0
20240503,115300,173219557,1062,1062,1062,1062,0
20240503,115200,173219557,1062,1062,1062,1062,133
20240503,115100,173078311,1063,1062,1063,1062,877
20240503,115000,172146927,1062,1062,1062,1062,0
20240503,114900,172146927,1062,1062,1062,1062,0
20240503,114800,172146927,1062,1062,1062,1062,0
20240503,114700,172146927,1062,1062,1062,1062,1
20240503,114600,172145865,1061,1061,1061,1061,0
20240503,114500,172145865,1061,1061,1061,1061,0
20240503,114400,172145865,1061,1061,1061,1061,0
20240503,114300,172145865,1061,1061,1061,1061,0
20240503,114200,172145865,1061,1061,1061,1061,0
20240503,114100,172145865,1061,1061,1061,1061,898
20240503,114000,171193087,1061,1061,1061,1061,0
20240503,113900,171193087,1061,1061,1061,1061,0
20240503,113800,171193087,1061,1061,1061,1061,0
20240503,113700,171193087,1061,1061,1061,1061,0
20240503,113600,171193087,1061,1061,1061,1061,0
20240503,113500,171193087,1061,1061,1061,1061,801
20240503,113400,170343226,1061,1061,1061,1061,0
20240503,113300,170343226,1061,1061,1061,1061,0
20240503,113200,170343226,1061,1061,1061,1061,0
20240503,113100,170343226,1061,1061,1061,1061,0
20240503,113000,170343226,1061,1056,1061,1056,603
20240503,112900,169706428,1056,1056,1056,1056,134
20240503,112800,169564924,1060,1060,1060,1060,1800
20240503,112700,167656924,1062,1062,1062,1062,0
20240503,112600,167656924,1062,1062,1062,1062,0
20240503,112500,167656924,1062,1062,1062,1062,50
20240503,112400,167603824,1064,1064,1064,1064,0
20240503,112300,167603824,1064,1064,1064,1064,0
20240503,112200,167603824,1064,1064,1064,1064,0
20240503,112100,167603824,1064,1064,1064,1064,0
20240503,112000,167603824,1064,1064,1064,1064,0
20240503,111900,167603824,1064,1064,1064,1064,0
20240503,111800,167603824,1064,1064,1064,1064,92
20240503,111700,167505936,1064,1063,1064,1063,806
20240503,111600,166648412,1064,1063,1064,1063,80
20240503,111500,166563317,1065,1064,1065,1064,201
20240503,111400,166349253,1065,1063,1065,1054,1560
20240503,111300,164689521,1063,1062,1063,1062,200
20240503,111200,164476929,1062,1057,1062,1054,2001
20240503,111100,162367039,1062,1061,1062,1061,2
20240503,111000,162364916,1060,1060,1060,1060,0
20240503,110900,162364916,1060,1060,1060,1060,0
20240503,110800,162364916,1060,1060,1060,1060,0
20240503,110700,162364916,1060,1060,1060,1060,0
20240503,110600,162364916,1060,1060,1060,1060,0
20240503,110500,162364916,1060,1060,1060,1060,65
20240503,110400,162296016,1064,1064,1064,1064,100
20240503,110300,162189616,1065,1065,1065,1065,0
20240503,110200,162189616,1065,1064,1065,1064,2011
20240503,110100,160049901,1064,1062,1064,1062,4
20240503,110000,160045648,1054,1054,1065,1054,12
20240503,105900,160032989,1063,1060,1063,1051,815
20240503,105800,159173667,1064,1065,1065,1060,248
20240503,105700,158910325,1065,1072,1072,1065,148
20240503,105600,158751676,1073,1072,1073,1072,465
20240503,105500,158252962,1073,1069,1073,1069,469
20240503,105400,157749731,1067,1066,1067,1066,95
20240503,105300,157648460,1057,1072,1072,1057,556
20240503,105200,157056530,1074,1074,1074,1074,0
20240503,105100,157056530,1074,1074,1074,1073,34
20240503,105000,157020032,1075,1066,1075,1066,1004
20240503,104900,155945994,1068,1060,1068,1059,2081
20240503,104800,153732284,1059,1059,1059,1059,1000
20240503,104700,152673284,1059,1059,1059,1059,1530
20240503,104600,151053014,1059,1052,1059,1052,37
20240503,104500,151014006,1052,1052,1052,1052,150
20240503,104400,150856206,1058,1058,1058,1058,0
20240503,104300,150856206,1058,1058,1058,1058,0
20240503,104200,150856206,1058,1058,1058,1058,400
20240503,104100,150433006,1058,1058,1058,1058,211
20240503,104000,150209768,1051,1069,1075,1051,22752
20240503,103900,126034095,1077,1062,1077,1062,24970
20240503,103800,99391800,1062,1060,1062,1053,11345
20240503,103700,87366313,1059,1051,1059,1051,1316
20240503,103600,85975015,1051,1051,1051,1051,150
20240503,103500,85817365,1050,1051,1060,1050,1477
20240503,103400,84261908,1060,1056,1060,1050,1805
20240503,103300,82360029,1059,1059,1060,1050,3697
20240503,103200,78445660,1050,1044,1060,1044,8331
20240503,103100,69700498,1044,1044,1044,1044,0
20240503,103000,69700498,1044,1044,1044,1044,200
20240503,102900,69491698,1044,1043,1044,1043,151
20240503,102800,69334204,1043,1043,1043,1043,900
20240503,102700,68395504,1043,1040,1043,1040,6
20240503,102600,68389261,1041,1041,1041,1041,0
20240503,102500,68389261,1041,1040,1041,1040,4233
20240503,102400,63985563,1040,1040,1040,1040,2
20240503,102300,63983483,1040,1038,1040,1038,255
20240503,102200,63718591,1040,1040,1040,1040,0
20240503,102100,63718591,1040,1040,1040,1040,10
20240503,102000,63708191,1032,1035,1035,1032,15
20240503,101900,63692696,1035,1032,1041,1032,10023
20240503,101800,53277430,1033,1033,1033,1033,1
20240503,101700,53276397,1027,1027,1027,1027,104
20240503,101600,53169589,1033,1033,1033,1033,0
20240503,101500,53169589,1033,1033,1033,1033,0
20240503,101400,53169589,1033,1033,1033,1033,0
20240503,101300,53169589,1033,1033,1033,1033,0
20240503,101200,53169589,1033,1026,1033,1026,121
20240503,101100,53044603,1033,1032,1033,1032,5
20240503,101000,53039442,1032,1032,1032,1032,80
20240503,100900,52956882,1032,1032,1032,1032,0
20240503,100800,52956882,1032,1032,1032,1032,99
20240503,100700,52854714,1032,1032,1032,1032,0
20240503,100600,52854714,1032,1032,1032,1032,0
20240503,100500,52854714,1032,1032,1032,1032,0
20240503,100400,52854714,1032,1032,1032,1032,0
20240503,100300,52854714,1032,1032,1032,1032,0
20240503,100200,52854714,1032,1032,1032,1032,29
20240503,100100,52824786,1033,1033,1033,1033,1
20240503,100000,52823753,1033,1033,1033,1033,1
20240503,095900,52822720,1033,1034,1034,1022,247
20240503,095800,52567703,1039,1037,1039,1037,400
20240503,095700,52152413,1035,1031,1035,1031,900
20240503,095600,51222196,1030,1030,1030,1030,500
20240503,095500,50707196,1030,1030,1030,1030,3000
20240503,095400,47617196,1030,1024,1030,1024,43
20240503,095300,47573110,1024,1024,1024,1024,0
20240503,095200,47573110,1024,1024,1024,1024,1
20240503,095100,47572086,1024,1021,1024,1021,141
20240503,095000,47428122,1021,1021,1021,1021,0
20240503,094900,47428122,1021,1020,1021,1020,4671
20240503,094800,42659073,1021,1021,1021,1021,0
20240503,094700,42659073,1021,1021,1021,1021,0
20240503,094600,42659073,1021,1017,1021,1015,522
20240503,094500,42129053,1017,1022,1022,1017,4757
20240503,094400,37276816,1021,1030,1030,1021,841
20240503,094300,36418146,1021,1022,1022,1021,300
20240503,094200,36111804,1020,1020,1020,1020,0
20240503,094100,36111804,1020,1028,1028,1020,301
20240503,094000,35802384,1021,1017,1035,1017,4182
20240503,093900,31485049,1017,1017,1017,1017,0
20240503,093800,31485049,1017,1017,1017,1017,0
20240503,093700,31485049,1017,1017,1017,1017,2
20240503,093600,31483015,1024,1024,1024,1024,130
20240503,093500,31349895,1023,1022,1023,1022,1500
20240503,093400,29815660,1023,1023,1023,1023,0
20240503,093300,29815660,1023,1023,1023,1023,0
20240503,093200,29815660,1023,1023,1023,1023,0
20240503,093100,29815660,1023,1021,1023,1021,2100
20240503,093000,27668581,1021,1021,1021,1021,1007
20240503,092900,26640434,1021,1021,1021,1021,0
20240503,092800,26640434,1021,1021,1021,1021,0
20240503,092700,26640434,1021,1021,1021,1021,300
20240503,092600,26334134,1021,1020,1021,1020,3000
20240503,092500,23271234,1020,1020,1020,1020,0
20240503,092400,23271234,1020,1020,1020,1020,0
20240503,092300,23271234,1020,1020,1020,1020,200
20240503,092200,23067234,1021,1021,1021,1021,0
20240503,092100,23067234,1021,1019,1021,1019,1000
20240503,092000,22046643,1019,1008,1019,1008,3000
20240503,091900,19015136,1008,1011,1011,1008,2714
20240503,091800,16276023,1011,1018,1018,1011,101
20240503,091700,16173212,1019,1019,1019,1019,0
20240503,091600,16173212,1019,1019,1019,1019,0
20240503,091500,16173212,1019,1019,1019,1019,0
20240503,091400,16173212,1019,1019,1019,1019,0
20240503,091300,16173212,1019,1019,1019,1019,0
20240503,091200,16173212,1019,1019,1019,1019,0
20240503,091100,16173212,1019,1019,1019,1019,1
20240503,091000,16172193,1021,1018,1021,1018,1502
20240503,090900,14643152,1018,1018,1018,1018,1
20240503,090800,14642134,1009,1009,1009,1009,60
20240503,090700,14581594,1018,1018,1018,1018,1
20240503,090600,14580576,1016,1015,1016,1015,2
20240503,090500,14578545,1014,1009,1014,1006,2399
20240503,090400,12162121,1011,1011,1011,1011,0
20240503,090300,12162121,1011,1019,1019,1011,8543
20240503,090200,3494377,1019,1019,1019,1019,20
20240503,090100,3473997,1019,1023,1023,1019,111
20240503,090000,3360783,1015,1034,1034,1015,3254