KissMeData/246720/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,205200,109518070,5930,5930,5930,5930,106
20240502,205100,109518070,5930,5930,5930,5930,0
20240502,205000,109518070,5930,5930,5930,5930,0
20240502,204900,109518070,5930,5930,5930,5930,0
20240502,204800,109518070,5930,5930,5930,5930,0
20240502,204700,109518070,5930,5930,5930,5930,0
20240502,204600,109518070,5930,5930,5930,5930,0
20240502,204500,109518070,5930,5930,5930,5930,0
20240502,204400,109518070,5930,5930,5930,5930,0
20240502,204300,109518070,5930,5930,5930,5930,0
20240502,204200,109518070,5930,5930,5930,5930,0
20240502,204100,109518070,5930,5930,5930,5930,0
20240502,204000,109518070,5930,5930,5930,5930,0
20240502,203900,109518070,5930,5930,5930,5930,0
20240502,203800,109518070,5930,5930,5930,5930,0
20240502,203700,109518070,5930,5930,5930,5930,0
20240502,203600,109518070,5930,5930,5930,5930,0
20240502,203500,109518070,5930,5930,5930,5930,0
20240502,203400,109518070,5930,5930,5930,5930,0
20240502,203300,109518070,5930,5930,5930,5930,0
20240502,203200,109518070,5930,5930,5930,5930,0
20240502,203100,109518070,5930,5930,5930,5930,0
20240502,203000,109518070,5930,5930,5930,5930,0
20240502,202900,109518070,5930,5930,5930,5930,0
20240502,202800,109518070,5930,5930,5930,5930,0
20240502,202700,109518070,5930,5930,5930,5930,0
20240502,202600,109518070,5930,5930,5930,5930,0
20240502,202500,109518070,5930,5930,5930,5930,0
20240502,202400,109518070,5930,5930,5930,5930,0
20240502,202300,109518070,5930,5930,5930,5930,0
20240502,202200,109518070,5930,5930,5930,5930,106
20240502,202100,109518070,5930,5930,5930,5930,0
20240502,202000,109518070,5930,5930,5930,5930,0
20240502,201900,109518070,5930,5930,5930,5930,0
20240502,201800,109518070,5930,5930,5930,5930,0
20240502,201700,109518070,5930,5930,5930,5930,0
20240502,201600,109518070,5930,5930,5930,5930,0
20240502,201500,109518070,5930,5930,5930,5930,0
20240502,201400,109518070,5930,5930,5930,5930,0
20240502,201300,109518070,5930,5930,5930,5930,0
20240502,201200,109518070,5930,5930,5930,5930,0
20240502,201100,109518070,5930,5930,5930,5930,0
20240502,201000,109518070,5930,5930,5930,5930,0
20240502,200900,109518070,5930,5930,5930,5930,0
20240502,200800,109518070,5930,5930,5930,5930,0
20240502,200700,109518070,5930,5930,5930,5930,0
20240502,200600,109518070,5930,5930,5930,5930,0
20240502,200500,109518070,5930,5930,5930,5930,0
20240502,200400,109518070,5930,5930,5930,5930,0
20240502,200300,109518070,5930,5930,5930,5930,0
20240502,200200,109518070,5930,5930,5930,5930,0
20240502,200100,109518070,5930,5930,5930,5930,0
20240502,200000,109518070,5930,5930,5930,5930,0
20240502,195900,109518070,5930,5930,5930,5930,0
20240502,195800,109518070,5930,5930,5930,5930,0
20240502,195700,109518070,5930,5930,5930,5930,0
20240502,195600,109518070,5930,5930,5930,5930,0
20240502,195500,109518070,5930,5930,5930,5930,0
20240502,195400,109518070,5930,5930,5930,5930,0
20240502,195300,109518070,5930,5930,5930,5930,0
20240502,195200,109518070,5930,5930,5930,5930,106
20240502,195100,109518070,5930,5930,5930,5930,0
20240502,195000,109518070,5930,5930,5930,5930,0
20240502,194900,109518070,5930,5930,5930,5930,0
20240502,194800,109518070,5930,5930,5930,5930,0
20240502,194700,109518070,5930,5930,5930,5930,0
20240502,194600,109518070,5930,5930,5930,5930,0
20240502,194500,109518070,5930,5930,5930,5930,0
20240502,194400,109518070,5930,5930,5930,5930,0
20240502,194300,109518070,5930,5930,5930,5930,0
20240502,194200,109518070,5930,5930,5930,5930,0
20240502,194100,109518070,5930,5930,5930,5930,0
20240502,194000,109518070,5930,5930,5930,5930,0
20240502,193900,109518070,5930,5930,5930,5930,0
20240502,193800,109518070,5930,5930,5930,5930,0
20240502,193700,109518070,5930,5930,5930,5930,0
20240502,193600,109518070,5930,5930,5930,5930,0
20240502,193500,109518070,5930,5930,5930,5930,0
20240502,193400,109518070,5930,5930,5930,5930,0
20240502,193300,109518070,5930,5930,5930,5930,0
20240502,193200,109518070,5930,5930,5930,5930,0
20240502,193100,109518070,5930,5930,5930,5930,0
20240502,193000,109518070,5930,5930,5930,5930,0
20240502,192900,109518070,5930,5930,5930,5930,0
20240502,192800,109518070,5930,5930,5930,5930,0
20240502,192700,109518070,5930,5930,5930,5930,0
20240502,192600,109518070,5930,5930,5930,5930,0
20240502,192500,109518070,5930,5930,5930,5930,0
20240502,192400,109518070,5930,5930,5930,5930,0
20240502,192300,109518070,5930,5930,5930,5930,0
20240502,192200,109518070,5930,5930,5930,5930,106
20240502,192100,109518070,5930,5930,5930,5930,0
20240502,192000,109518070,5930,5930,5930,5930,0
20240502,191900,109518070,5930,5930,5930,5930,0
20240502,191800,109518070,5930,5930,5930,5930,0
20240502,191700,109518070,5930,5930,5930,5930,0
20240502,191600,109518070,5930,5930,5930,5930,0
20240502,191500,109518070,5930,5930,5930,5930,0
20240502,191400,109518070,5930,5930,5930,5930,0
20240502,191300,109518070,5930,5930,5930,5930,0
20240502,191200,109518070,5930,5930,5930,5930,0
20240502,191100,109518070,5930,5930,5930,5930,0
20240502,191000,109518070,5930,5930,5930,5930,0
20240502,190900,109518070,5930,5930,5930,5930,0
20240502,190800,109518070,5930,5930,5930,5930,0
20240502,190700,109518070,5930,5930,5930,5930,0
20240502,190600,109518070,5930,5930,5930,5930,0
20240502,190500,109518070,5930,5930,5930,5930,0
20240502,190400,109518070,5930,5930,5930,5930,0
20240502,190300,109518070,5930,5930,5930,5930,0
20240502,190200,109518070,5930,5930,5930,5930,0
20240502,190100,109518070,5930,5930,5930,5930,0
20240502,190000,109518070,5930,5930,5930,5930,0
20240502,185900,109518070,5930,5930,5930,5930,0
20240502,185800,109518070,5930,5930,5930,5930,0
20240502,185700,109518070,5930,5930,5930,5930,0
20240502,185600,109518070,5930,5930,5930,5930,0
20240502,185500,109518070,5930,5930,5930,5930,0
20240502,185400,109518070,5930,5930,5930,5930,0
20240502,185300,109518070,5930,5930,5930,5930,0
20240502,185200,109518070,5930,5930,5930,5930,106
20240502,185100,109518070,5930,5930,5930,5930,0
20240502,185000,109518070,5930,5930,5930,5930,0
20240502,184900,109518070,5930,5930,5930,5930,0
20240502,184800,109518070,5930,5930,5930,5930,0
20240502,184700,109518070,5930,5930,5930,5930,0
20240502,184600,109518070,5930,5930,5930,5930,0
20240502,184500,109518070,5930,5930,5930,5930,0
20240502,184400,109518070,5930,5930,5930,5930,0
20240502,184300,109518070,5930,5930,5930,5930,0
20240502,184200,109518070,5930,5930,5930,5930,0
20240502,184100,109518070,5930,5930,5930,5930,0
20240502,184000,109518070,5930,5930,5930,5930,0
20240502,183900,109518070,5930,5930,5930,5930,0
20240502,183800,109518070,5930,5930,5930,5930,0
20240502,183700,109518070,5930,5930,5930,5930,0
20240502,183600,109518070,5930,5930,5930,5930,0
20240502,183500,109518070,5930,5930,5930,5930,0
20240502,183400,109518070,5930,5930,5930,5930,0
20240502,183300,109518070,5930,5930,5930,5930,0
20240502,183200,109518070,5930,5930,5930,5930,0
20240502,183100,109518070,5930,5930,5930,5930,0
20240502,183000,109518070,5930,5930,5930,5930,0
20240502,182900,109518070,5930,5930,5930,5930,0
20240502,182800,109518070,5930,5930,5930,5930,0
20240502,182700,109518070,5930,5930,5930,5930,0
20240502,182600,109518070,5930,5930,5930,5930,0
20240502,182500,109518070,5930,5930,5930,5930,0
20240502,182400,109518070,5930,5930,5930,5930,0
20240502,182300,109518070,5930,5930,5930,5930,0
20240502,182200,109518070,5930,5930,5930,5930,106
20240502,182100,109518070,5930,5930,5930,5930,0
20240502,182000,109518070,5930,5930,5930,5930,0
20240502,181900,109518070,5930,5930,5930,5930,0
20240502,181800,109518070,5930,5930,5930,5930,0
20240502,181700,109518070,5930,5930,5930,5930,0
20240502,181600,109518070,5930,5930,5930,5930,0
20240502,181500,109518070,5930,5930,5930,5930,0
20240502,181400,109518070,5930,5930,5930,5930,0
20240502,181300,109518070,5930,5930,5930,5930,0
20240502,181200,109518070,5930,5930,5930,5930,0
20240502,181100,109518070,5930,5930,5930,5930,0
20240502,181000,109518070,5930,5930,5930,5930,0
20240502,180900,109518070,5930,5930,5930,5930,0
20240502,180800,109518070,5930,5930,5930,5930,0
20240502,180700,109518070,5930,5930,5930,5930,0
20240502,180600,109518070,5930,5930,5930,5930,0
20240502,180500,109518070,5930,5930,5930,5930,0
20240502,180400,109518070,5930,5930,5930,5930,0
20240502,180300,109518070,5930,5930,5930,5930,0
20240502,180200,109518070,5930,5930,5930,5930,0
20240502,180100,109518070,5930,5930,5930,5930,0
20240502,180000,109518070,5930,5930,5930,5930,0
20240502,175900,109518070,5930,5930,5930,5930,0
20240502,175800,109518070,5930,5930,5930,5930,0
20240502,175700,109518070,5930,5930,5930,5930,0
20240502,175600,109518070,5930,5930,5930,5930,0
20240502,175500,109518070,5930,5930,5930,5930,0
20240502,175400,109518070,5930,5930,5930,5930,0
20240502,175300,109518070,5930,5930,5930,5930,0
20240502,175200,109518070,5930,5930,5930,5930,106
20240502,175100,109518070,5930,5930,5930,5930,0
20240502,175000,109518070,5930,5930,5930,5930,0
20240502,174900,109518070,5930,5930,5930,5930,0
20240502,174800,109518070,5930,5930,5930,5930,0
20240502,174700,109518070,5930,5930,5930,5930,0
20240502,174600,109518070,5930,5930,5930,5930,0
20240502,174500,109518070,5930,5930,5930,5930,0
20240502,174400,109518070,5930,5930,5930,5930,0
20240502,174300,109518070,5930,5930,5930,5930,0
20240502,174200,109518070,5930,5930,5930,5930,0
20240502,174100,109518070,5930,5930,5930,5930,0
20240502,174000,109518070,5930,5930,5930,5930,0
20240502,173900,109518070,5930,5930,5930,5930,0
20240502,173800,109518070,5930,5930,5930,5930,0
20240502,173700,109518070,5930,5930,5930,5930,0
20240502,173600,109518070,5930,5930,5930,5930,0
20240502,173500,109518070,5930,5930,5930,5930,0
20240502,173400,109518070,5930,5930,5930,5930,0
20240502,173300,109518070,5930,5930,5930,5930,0
20240502,173200,109518070,5930,5930,5930,5930,0
20240502,173100,109518070,5930,5930,5930,5930,0
20240502,173000,109518070,5930,5930,5930,5930,0
20240502,172900,109518070,5930,5930,5930,5930,0
20240502,172800,109518070,5930,5930,5930,5930,0
20240502,172700,109518070,5930,5930,5930,5930,0
20240502,172600,109518070,5930,5930,5930,5930,0
20240502,172500,109518070,5930,5930,5930,5930,0
20240502,172400,109518070,5930,5930,5930,5930,0
20240502,172300,109518070,5930,5930,5930,5930,0
20240502,172200,109518070,5930,5930,5930,5930,106
20240502,172100,109518070,5930,5930,5930,5930,0
20240502,172000,109518070,5930,5930,5930,5930,0
20240502,171900,109518070,5930,5930,5930,5930,0
20240502,171800,109518070,5930,5930,5930,5930,0
20240502,171700,109518070,5930,5930,5930,5930,0
20240502,171600,109518070,5930,5930,5930,5930,0
20240502,171500,109518070,5930,5930,5930,5930,0
20240502,171400,109518070,5930,5930,5930,5930,0
20240502,171300,109518070,5930,5930,5930,5930,0
20240502,171200,109518070,5930,5930,5930,5930,0
20240502,171100,109518070,5930,5930,5930,5930,0
20240502,171000,109518070,5930,5930,5930,5930,0
20240502,170900,109518070,5930,5930,5930,5930,0
20240502,170800,109518070,5930,5930,5930,5930,0
20240502,170700,109518070,5930,5930,5930,5930,0
20240502,170600,109518070,5930,5930,5930,5930,0
20240502,170500,109518070,5930,5930,5930,5930,0
20240502,170400,109518070,5930,5930,5930,5930,0
20240502,170300,109518070,5930,5930,5930,5930,0
20240502,170200,109518070,5930,5930,5930,5930,0
20240502,170100,109518070,5930,5930,5930,5930,0
20240502,170000,109518070,5930,5930,5930,5930,0
20240502,165900,109518070,5930,5930,5930,5930,0
20240502,165800,109518070,5930,5930,5930,5930,0
20240502,165700,109518070,5930,5930,5930,5930,0
20240502,165600,109518070,5930,5930,5930,5930,0
20240502,165500,109518070,5930,5930,5930,5930,0
20240502,165400,109518070,5930,5930,5930,5930,0
20240502,165300,109518070,5930,5930,5930,5930,0
20240502,165200,109518070,5930,5930,5930,5930,106
20240502,165100,109518070,5930,5930,5930,5930,0
20240502,165000,109518070,5930,5930,5930,5930,0
20240502,164900,109518070,5930,5930,5930,5930,0
20240502,164800,109518070,5930,5930,5930,5930,0
20240502,164700,109518070,5930,5930,5930,5930,0
20240502,164600,109518070,5930,5930,5930,5930,0
20240502,164500,109518070,5930,5930,5930,5930,0
20240502,164400,109518070,5930,5930,5930,5930,0
20240502,164300,109518070,5930,5930,5930,5930,0
20240502,164200,109518070,5930,5930,5930,5930,0
20240502,164100,109518070,5930,5930,5930,5930,0
20240502,164000,109518070,5930,5930,5930,5930,0
20240502,163900,109518070,5930,5930,5930,5930,0
20240502,163800,109518070,5930,5930,5930,5930,0
20240502,163700,109518070,5930,5930,5930,5930,0
20240502,163600,109518070,5930,5930,5930,5930,0
20240502,163500,109518070,5930,5930,5930,5930,0
20240502,163400,109518070,5930,5930,5930,5930,0
20240502,163300,109518070,5930,5930,5930,5930,0
20240502,163200,109518070,5930,5930,5930,5930,0
20240502,163100,109518070,5930,5930,5930,5930,0
20240502,163000,109518070,5930,5930,5930,5930,0
20240502,162900,109518070,5930,5930,5930,5930,0
20240502,162800,109518070,5930,5930,5930,5930,0
20240502,162700,109518070,5930,5930,5930,5930,0
20240502,162600,109518070,5930,5930,5930,5930,0
20240502,162500,109518070,5930,5930,5930,5930,0
20240502,162400,109518070,5930,5930,5930,5930,0
20240502,162300,109518070,5930,5930,5930,5930,0
20240502,162200,109518070,5930,5930,5930,5930,106
20240502,162100,109518070,5930,5930,5930,5930,0
20240502,162000,109518070,5930,5930,5930,5930,0
20240502,161900,109518070,5930,5930,5930,5930,0
20240502,161800,109518070,5930,5930,5930,5930,0
20240502,161700,109518070,5930,5930,5930,5930,0
20240502,161600,109518070,5930,5930,5930,5930,0
20240502,161500,109518070,5930,5930,5930,5930,0
20240502,161400,109518070,5930,5930,5930,5930,0
20240502,161300,109518070,5930,5930,5930,5930,0
20240502,161200,109518070,5930,5930,5930,5930,0
20240502,161100,109518070,5930,5930,5930,5930,0
20240502,161000,109518070,5930,5930,5930,5930,0
20240502,160900,109518070,5930,5930,5930,5930,0
20240502,160800,109518070,5930,5930,5930,5930,0
20240502,160700,109518070,5930,5930,5930,5930,0
20240502,160600,109518070,5930,5930,5930,5930,0
20240502,160500,109518070,5930,5930,5930,5930,0
20240502,160400,109518070,5930,5930,5930,5930,0
20240502,160300,109518070,5930,5930,5930,5930,0
20240502,160200,109518070,5930,5930,5930,5930,0
20240502,160100,109518070,5930,5930,5930,5930,0
20240502,160000,109518070,5930,5930,5930,5930,0
20240502,155900,109518070,5930,5930,5930,5930,0
20240502,155800,109518070,5930,5930,5930,5930,0
20240502,155700,109518070,5930,5930,5930,5930,0
20240502,155600,109518070,5930,5930,5930,5930,0
20240502,155500,109518070,5930,5930,5930,5930,0
20240502,155400,109518070,5930,5930,5930,5930,0
20240502,155300,109518070,5930,5930,5930,5930,0
20240502,155200,109518070,5930,5930,5930,5930,106
20240502,155100,109518070,5930,5930,5930,5930,0
20240502,155000,109518070,5930,5930,5930,5930,0
20240502,154900,109518070,5930,5930,5930,5930,0
20240502,154800,109518070,5930,5930,5930,5930,0
20240502,154700,109518070,5930,5930,5930,5930,0
20240502,154600,109518070,5930,5930,5930,5930,0
20240502,154500,109518070,5930,5930,5930,5930,0
20240502,154400,109518070,5930,5930,5930,5930,0
20240502,154300,109518070,5930,5930,5930,5930,0
20240502,154200,109518070,5930,5930,5930,5930,0
20240502,154100,109518070,5930,5930,5930,5930,0
20240502,154000,109518070,5930,5930,5930,5930,0
20240502,153900,109518070,5930,5930,5930,5930,0
20240502,153800,109518070,5930,5930,5930,5930,0
20240502,153700,109518070,5930,5930,5930,5930,0
20240502,153600,109518070,5930,5930,5930,5930,0
20240502,153500,109518070,5930,5930,5930,5930,0
20240502,153400,109518070,5930,5930,5930,5930,0
20240502,153300,109518070,5930,5930,5930,5930,0
20240502,153200,109518070,5930,5930,5930,5930,0
20240502,153100,109518070,5930,5930,5930,5930,0
20240502,153000,109518070,5930,5930,5930,5930,106
20240502,152900,108889490,5910,5910,5910,5910,0
20240502,152800,108889490,5910,5910,5910,5910,0
20240502,152700,108889490,5910,5910,5910,5910,0
20240502,152600,108889490,5910,5910,5910,5910,0
20240502,152500,108889490,5910,5910,5910,5910,0
20240502,152400,108889490,5910,5910,5910,5910,0
20240502,152300,108889490,5910,5910,5910,5910,0
20240502,152200,108889490,5910,5910,5910,5910,0
20240502,152100,108889490,5910,5910,5910,5910,0
20240502,152000,108889490,5910,5910,5910,5910,0
20240502,151900,108889490,5910,5910,5910,5910,0
20240502,151800,108889490,5910,5910,5910,5910,18
20240502,151700,108783110,5910,5920,5920,5910,77
20240502,151600,108327700,5910,5910,5910,5910,43
20240502,151500,108073570,5910,5910,5910,5910,67
20240502,151400,107677600,5910,5910,5910,5910,14
20240502,151300,107594860,5900,5910,5910,5900,153
20240502,151200,106691470,5910,5910,5910,5910,189
20240502,151100,105574480,5900,5900,5900,5900,3
20240502,151000,105556780,5890,5890,5890,5890,10
20240502,150900,105497880,5900,5870,5900,5870,390
20240502,150800,103199670,5900,5900,5900,5900,0
20240502,150700,103199670,5900,5900,5900,5900,12
20240502,150600,103128870,5900,5900,5900,5900,0
20240502,150500,103128870,5900,5900,5900,5900,10
20240502,150400,103069870,5900,5900,5900,5900,34
20240502,150300,102869270,5900,5900,5900,5900,0
20240502,150200,102869270,5900,5900,5900,5900,12
20240502,150100,102798470,5910,5910,5910,5910,1
20240502,150000,102792560,5900,5860,5900,5860,988
20240502,145900,96982010,5850,5850,5850,5850,0
20240502,145800,96982010,5850,5850,5850,5850,309
20240502,145700,95174360,5840,5840,5840,5840,0
20240502,145600,95174360,5840,5840,5840,5840,2
20240502,145500,95162680,5850,5850,5850,5850,0
20240502,145400,95162680,5850,5850,5850,5850,0
20240502,145300,95162680,5850,5850,5850,5850,10
20240502,145200,95104180,5840,5840,5840,5840,0
20240502,145100,95104180,5840,5840,5840,5840,0
20240502,145000,95104180,5840,5840,5840,5840,0
20240502,144900,95104180,5840,5840,5840,5840,0
20240502,144800,95104180,5840,5840,5840,5840,1
20240502,144700,95098340,5850,5850,5850,5850,0
20240502,144600,95098340,5850,5850,5850,5850,0
20240502,144500,95098340,5850,5850,5850,5850,0
20240502,144400,95098340,5850,5850,5850,5850,0
20240502,144300,95098340,5850,5840,5850,5840,4
20240502,144200,95074960,5840,5840,5840,5840,21
20240502,144100,94952320,5870,5870,5870,5870,0
20240502,144000,94952320,5870,5870,5870,5870,0
20240502,143900,94952320,5870,5870,5870,5870,22
20240502,143800,94823180,5860,5850,5860,5850,55
20240502,143700,94501160,5840,5840,5840,5840,35
20240502,143600,94296760,5850,5850,5850,5850,39
20240502,143500,94068610,5870,5870,5870,5870,0
20240502,143400,94068610,5870,5870,5870,5870,0
20240502,143300,94068610,5870,5870,5870,5870,0
20240502,143200,94068610,5870,5870,5870,5870,0
20240502,143100,94068610,5870,5870,5870,5870,0
20240502,143000,94068610,5870,5870,5870,5870,0
20240502,142900,94068610,5870,5870,5870,5870,0
20240502,142800,94068610,5870,5870,5870,5870,0
20240502,142700,94068610,5870,5870,5870,5870,0
20240502,142600,94068610,5870,5870,5870,5870,0
20240502,142500,94068610,5870,5830,5870,5830,933
20240502,142400,88598370,5840,5840,5840,5840,0
20240502,142300,88598370,5840,5840,5840,5840,0
20240502,142200,88598370,5840,5840,5840,5840,0
20240502,142100,88598370,5840,5840,5840,5840,0
20240502,142000,88598370,5840,5840,5840,5840,0
20240502,141900,88598370,5840,5810,5840,5810,50
20240502,141800,88307440,5810,5810,5810,5810,0
20240502,141700,88307440,5810,5810,5810,5810,0
20240502,141600,88307440,5810,5810,5810,5810,0
20240502,141500,88307440,5810,5810,5810,5810,4
20240502,141400,88284200,5820,5820,5820,5820,0
20240502,141300,88284200,5820,5820,5820,5820,0
20240502,141200,88284200,5820,5820,5820,5820,0
20240502,141100,88284200,5820,5820,5820,5820,0
20240502,141000,88284200,5820,5820,5820,5820,0
20240502,140900,88284200,5820,5810,5820,5810,13
20240502,140800,88208660,5800,5800,5800,5800,0
20240502,140700,88208660,5800,5800,5800,5800,0
20240502,140600,88208660,5800,5800,5800,5800,0
20240502,140500,88208660,5800,5800,5800,5800,0
20240502,140400,88208660,5800,5800,5800,5800,0
20240502,140300,88208660,5800,5800,5800,5800,0
20240502,140200,88208660,5800,5800,5800,5800,0
20240502,140100,88208660,5800,5800,5800,5800,0
20240502,140000,88208660,5800,5800,5800,5800,0
20240502,135900,88208660,5800,5800,5800,5800,0
20240502,135800,88208660,5800,5800,5800,5800,0
20240502,135700,88208660,5800,5800,5800,5800,0
20240502,135600,88208660,5800,5800,5800,5800,0
20240502,135500,88208660,5800,5800,5800,5800,0
20240502,135400,88208660,5800,5800,5800,5800,0
20240502,135300,88208660,5800,5800,5800,5800,0
20240502,135200,88208660,5800,5800,5800,5800,0
20240502,135100,88208660,5800,5800,5800,5800,0
20240502,135000,88208660,5800,5800,5800,5800,0
20240502,134900,88208660,5800,5800,5800,5800,0
20240502,134800,88208660,5800,5800,5800,5800,0
20240502,134700,88208660,5800,5800,5800,5800,288
20240502,134600,86538260,5800,5800,5800,5800,8
20240502,134500,86491860,5800,5800,5800,5800,0
20240502,134400,86491860,5800,5800,5800,5800,0
20240502,134300,86491860,5800,5800,5800,5800,200
20240502,134200,85331860,5800,5800,5800,5800,0
20240502,134100,85331860,5800,5800,5800,5800,0
20240502,134000,85331860,5800,5810,5810,5800,120
20240502,133900,84635370,5810,5810,5810,5810,0
20240502,133800,84635370,5810,5810,5810,5810,0
20240502,133700,84635370,5810,5810,5810,5810,0
20240502,133600,84635370,5810,5810,5810,5810,0
20240502,133500,84635370,5810,5810,5810,5810,0
20240502,133400,84635370,5810,5810,5810,5810,0
20240502,133300,84635370,5810,5810,5810,5810,0
20240502,133200,84635370,5810,5810,5810,5810,24
20240502,133100,84495930,5810,5810,5810,5810,0
20240502,133000,84495930,5810,5810,5810,5810,27
20240502,132900,84339060,5810,5810,5810,5810,0
20240502,132800,84339060,5810,5810,5810,5810,1
20240502,132700,84333250,5800,5800,5800,5800,0
20240502,132600,84333250,5800,5800,5800,5800,0
20240502,132500,84333250,5800,5800,5800,5800,0
20240502,132400,84333250,5800,5800,5800,5800,2
20240502,132300,84321650,5810,5810,5810,5810,0
20240502,132200,84321650,5810,5810,5810,5810,0
20240502,132100,84321650,5810,5810,5810,5810,0
20240502,132000,84321650,5810,5810,5810,5810,0
20240502,131900,84321650,5810,5810,5810,5810,0
20240502,131800,84321650,5810,5810,5810,5810,0
20240502,131700,84321650,5810,5810,5810,5810,0
20240502,131600,84321650,5810,5810,5810,5810,0
20240502,131500,84321650,5810,5810,5810,5810,0
20240502,131400,84321650,5810,5810,5810,5810,0
20240502,131300,84321650,5810,5810,5810,5810,0
20240502,131200,84321650,5810,5810,5810,5810,0
20240502,131100,84321650,5810,5810,5810,5810,0
20240502,131000,84321650,5810,5810,5810,5810,1
20240502,130900,84315840,5790,5790,5790,5790,0
20240502,130800,84315840,5790,5790,5790,5790,1
20240502,130700,84310050,5810,5810,5810,5810,0
20240502,130600,84310050,5810,5810,5810,5810,0
20240502,130500,84310050,5810,5810,5810,5810,0
20240502,130400,84310050,5810,5810,5810,5810,0
20240502,130300,84310050,5810,5810,5810,5810,1
20240502,130200,84304240,5800,5800,5800,5800,436
20240502,130100,81775440,5810,5810,5810,5810,0
20240502,130000,81775440,5810,5810,5810,5810,0
20240502,125900,81775440,5810,5810,5810,5810,0
20240502,125800,81775440,5810,5810,5810,5810,0
20240502,125700,81775440,5810,5810,5810,5810,1
20240502,125600,81769630,5800,5800,5800,5800,0
20240502,125500,81769630,5800,5800,5800,5800,0
20240502,125400,81769630,5800,5800,5800,5800,80
20240502,125300,81305630,5800,5800,5800,5800,0
20240502,125200,81305630,5800,5800,5800,5800,0
20240502,125100,81305630,5800,5790,5800,5790,85
20240502,125000,80812650,5800,5800,5800,5800,0
20240502,124900,80812650,5800,5800,5800,5800,19
20240502,124800,80702450,5800,5800,5800,5800,332
20240502,124700,78776850,5750,5850,5850,5750,5000
20240502,124600,49806350,5850,5850,5850,5850,0
20240502,124500,49806350,5850,5850,5850,5850,0
20240502,124400,49806350,5850,5850,5850,5850,1
20240502,124300,49800500,5840,5840,5840,5840,0
20240502,124200,49800500,5840,5840,5840,5840,0
20240502,124100,49800500,5840,5870,5870,5840,42
20240502,124000,49554860,5880,5880,5880,5880,0
20240502,123900,49554860,5880,5880,5880,5880,30
20240502,123800,49378460,5880,5880,5880,5880,0
20240502,123700,49378460,5880,5880,5880,5880,0
20240502,123600,49378460,5880,5880,5880,5880,0
20240502,123500,49378460,5880,5880,5880,5880,0
20240502,123400,49378460,5880,5880,5880,5880,6
20240502,123300,49343180,5880,5880,5880,5880,0
20240502,123200,49343180,5880,5880,5880,5880,16
20240502,123100,49249100,5930,5930,5930,5930,0
20240502,123000,49249100,5930,5930,5930,5930,0
20240502,122900,49249100,5930,5930,5930,5930,0
20240502,122800,49249100,5930,5930,5930,5930,0
20240502,122700,49249100,5930,5930,5930,5930,0
20240502,122600,49249100,5930,5930,5930,5930,0
20240502,122500,49249100,5930,5930,5930,5930,0
20240502,122400,49249100,5930,5930,5930,5930,0
20240502,122300,49249100,5930,5930,5930,5930,0
20240502,122200,49249100,5930,5930,5930,5930,0
20240502,122100,49249100,5930,5930,5930,5930,0
20240502,122000,49249100,5930,5910,5930,5910,38
20240502,121900,49024030,5920,5920,5920,5920,0
20240502,121800,49024030,5920,5920,5920,5920,0
20240502,121700,49024030,5920,5920,5920,5920,0
20240502,121600,49024030,5920,5920,5920,5920,24
20240502,121500,48881950,5940,5940,5940,5940,0
20240502,121400,48881950,5940,5940,5940,5940,0
20240502,121300,48881950,5940,5940,5940,5940,0
20240502,121200,48881950,5940,5940,5940,5940,0
20240502,121100,48881950,5940,5930,5940,5930,200
20240502,121000,47694950,5930,5970,5970,5910,23
20240502,120900,47558220,6020,5840,6080,5840,2290
20240502,120800,33979240,5840,5840,5840,5840,0
20240502,120700,33979240,5840,5840,5840,5840,1
20240502,120600,33973400,5840,5840,5840,5840,0
20240502,120500,33973400,5840,5840,5840,5840,0
20240502,120400,33973400,5840,5840,5840,5840,0
20240502,120300,33973400,5840,5840,5840,5840,1
20240502,120200,33967560,5830,5830,5830,5830,0
20240502,120100,33967560,5830,5830,5830,5830,0
20240502,120000,33967560,5830,5830,5830,5830,0
20240502,115900,33967560,5830,5830,5830,5830,0
20240502,115800,33967560,5830,5830,5830,5830,0
20240502,115700,33967560,5830,5830,5830,5830,0
20240502,115600,33967560,5830,5830,5830,5830,5
20240502,115500,33938410,5840,5840,5840,5840,0
20240502,115400,33938410,5840,5840,5840,5840,0
20240502,115300,33938410,5840,5840,5840,5840,0
20240502,115200,33938410,5840,5840,5840,5840,179
20240502,115100,32893050,5830,5830,5830,5830,0
20240502,115000,32893050,5830,5830,5830,5830,0
20240502,114900,32893050,5830,5830,5830,5830,0
20240502,114800,32893050,5830,5830,5830,5830,0
20240502,114700,32893050,5830,5830,5830,5830,0
20240502,114600,32893050,5830,5830,5830,5830,0
20240502,114500,32893050,5830,5830,5830,5830,0
20240502,114400,32893050,5830,5830,5830,5830,0
20240502,114300,32893050,5830,5830,5830,5830,0
20240502,114200,32893050,5830,5830,5830,5830,0
20240502,114100,32893050,5830,5820,5830,5820,10
20240502,114000,32834760,5830,5830,5830,5830,0
20240502,113900,32834760,5830,5830,5830,5830,0
20240502,113800,32834760,5830,5830,5830,5830,0
20240502,113700,32834760,5830,5830,5830,5830,0
20240502,113600,32834760,5830,5830,5830,5830,0
20240502,113500,32834760,5830,5830,5830,5830,0
20240502,113400,32834760,5830,5830,5830,5830,298
20240502,113300,31097420,5830,5830,5830,5830,2
20240502,113200,31085760,5830,5820,5830,5820,820
20240502,113100,26308360,5820,5820,5820,5820,0
20240502,113000,26308360,5820,5820,5820,5820,0
20240502,112900,26308360,5820,5820,5820,5820,0
20240502,112800,26308360,5820,5820,5820,5820,92
20240502,112700,25772920,5820,5820,5820,5820,0
20240502,112600,25772920,5820,5820,5820,5820,0
20240502,112500,25772920,5820,5820,5820,5820,9
20240502,112400,25720540,5820,5820,5820,5820,0
20240502,112300,25720540,5820,5820,5820,5820,0
20240502,112200,25720540,5820,5820,5820,5820,0
20240502,112100,25720540,5820,5820,5820,5820,1
20240502,112000,25714720,5830,5830,5830,5830,0
20240502,111900,25714720,5830,5830,5830,5830,0
20240502,111800,25714720,5830,5830,5830,5830,2
20240502,111700,25703060,5840,5840,5840,5840,0
20240502,111600,25703060,5840,5840,5840,5840,0
20240502,111500,25703060,5840,5840,5840,5840,0
20240502,111400,25703060,5840,5840,5840,5840,0
20240502,111300,25703060,5840,5840,5840,5840,0
20240502,111200,25703060,5840,5840,5840,5840,0
20240502,111100,25703060,5840,5840,5840,5840,0
20240502,111000,25703060,5840,5840,5840,5840,0
20240502,110900,25703060,5840,5840,5840,5840,0
20240502,110800,25703060,5840,5840,5840,5840,0
20240502,110700,25703060,5840,5840,5840,5840,0
20240502,110600,25703060,5840,5840,5840,5840,0
20240502,110500,25703060,5840,5840,5840,5840,0
20240502,110400,25703060,5840,5840,5840,5840,2
20240502,110300,25691380,5840,5840,5840,5840,0
20240502,110200,25691380,5840,5840,5840,5840,0
20240502,110100,25691380,5840,5840,5840,5840,17
20240502,110000,25592100,5840,5840,5840,5840,1
20240502,105900,25586260,5830,5830,5830,5830,0
20240502,105800,25586260,5830,5840,5840,5830,108
20240502,105700,24956610,5840,5840,5840,5840,1
20240502,105600,24950770,5840,5840,5840,5840,17
20240502,105500,24851490,5840,5840,5840,5840,20
20240502,105400,24734690,5840,5840,5840,5840,0
20240502,105300,24734690,5840,5840,5840,5840,0
20240502,105200,24734690,5840,5840,5840,5840,0
20240502,105100,24734690,5840,5840,5840,5840,0
20240502,105000,24734690,5840,5840,5840,5840,0
20240502,104900,24734690,5840,5840,5840,5840,1
20240502,104800,24728850,5830,5830,5830,5830,0
20240502,104700,24728850,5830,5830,5830,5830,0
20240502,104600,24728850,5830,5830,5830,5830,0
20240502,104500,24728850,5830,5830,5830,5830,0
20240502,104400,24728850,5830,5830,5830,5830,0
20240502,104300,24728850,5830,5830,5830,5830,0
20240502,104200,24728850,5830,5830,5830,5830,0
20240502,104100,24728850,5830,5830,5830,5830,0
20240502,104000,24728850,5830,5830,5830,5830,0
20240502,103900,24728850,5830,5830,5830,5830,77
20240502,103800,24279940,5840,5840,5840,5840,0
20240502,103700,24279940,5840,5840,5840,5840,9
20240502,103600,24227380,5830,5830,5830,5830,0
20240502,103500,24227380,5830,5790,5870,5790,131
20240502,103400,23460730,5760,5760,5760,5760,0
20240502,103300,23460730,5760,5760,5760,5760,0
20240502,103200,23460730,5760,5760,5760,5760,0
20240502,103100,23460730,5760,5760,5760,5760,0
20240502,103000,23460730,5760,5760,5760,5760,108
20240502,102900,22838650,5780,5780,5780,5780,142
20240502,102800,22017890,5780,5780,5780,5780,0
20240502,102700,22017890,5780,5780,5780,5780,0
20240502,102600,22017890,5780,5780,5780,5780,0
20240502,102500,22017890,5780,5780,5780,5780,0
20240502,102400,22017890,5780,5780,5780,5780,0
20240502,102300,22017890,5780,5750,5780,5750,310
20240502,102200,20230740,5750,5750,5750,5750,0
20240502,102100,20230740,5750,5750,5750,5750,0
20240502,102000,20230740,5750,5750,5750,5750,1
20240502,101900,20224990,5740,5740,5740,5740,0
20240502,101800,20224990,5740,5740,5740,5740,0
20240502,101700,20224990,5740,5740,5740,5740,0
20240502,101600,20224990,5740,5740,5740,5740,10
20240502,101500,20167590,5740,5740,5740,5740,50
20240502,101400,19880590,5740,5740,5740,5740,0
20240502,101300,19880590,5740,5740,5740,5740,0
20240502,101200,19880590,5740,5740,5740,5740,0
20240502,101100,19880590,5740,5740,5740,5740,100
20240502,101000,19306590,5750,5750,5750,5750,1
20240502,100900,19300840,5740,5740,5740,5740,22
20240502,100800,19174560,5730,5730,5730,5730,0
20240502,100700,19174560,5730,5730,5730,5730,0
20240502,100600,19174560,5730,5730,5730,5730,26
20240502,100500,19025580,5740,5740,5740,5740,0
20240502,100400,19025580,5740,5740,5740,5740,2
20240502,100300,19014100,5730,5740,5740,5730,46
20240502,100200,18750460,5740,5740,5740,5740,37
20240502,100100,18538080,5730,5730,5730,5730,0
20240502,100000,18538080,5730,5730,5730,5730,40
20240502,095900,18308880,5730,5730,5730,5730,0
20240502,095800,18308880,5730,5730,5730,5730,0
20240502,095700,18308880,5730,5730,5730,5730,1
20240502,095600,18303150,5700,5710,5710,5700,338
20240502,095500,16376510,5700,5700,5700,5700,0
20240502,095400,16376510,5700,5700,5700,5700,0
20240502,095300,16376510,5700,5740,5740,5700,315
20240502,095200,14576290,5750,5760,5760,5750,354
20240502,095100,12539090,5760,5760,5760,5760,9
20240502,095000,12487250,5760,5760,5760,5760,0
20240502,094900,12487250,5760,5760,5760,5760,0
20240502,094800,12487250,5760,5760,5760,5760,73
20240502,094700,12066770,5760,5750,5760,5750,92
20240502,094600,11537760,5750,5750,5750,5750,0
20240502,094500,11537760,5750,5750,5750,5750,0
20240502,094400,11537760,5750,5750,5750,5750,11
20240502,094300,11474510,5740,5740,5740,5740,0
20240502,094200,11474510,5740,5740,5740,5740,1
20240502,094100,11468770,5740,5750,5750,5740,221
20240502,094000,10199550,5760,5760,5760,5760,24
20240502,093900,10061310,5770,5770,5770,5770,1
20240502,093800,10055540,5760,5760,5760,5760,0
20240502,093700,10055540,5760,5760,5760,5760,7
20240502,093600,10015220,5770,5770,5770,5770,0
20240502,093500,10015220,5770,5770,5770,5770,18
20240502,093400,9911360,5770,5770,5770,5770,0
20240502,093300,9911360,5770,5770,5770,5770,0
20240502,093200,9911360,5770,5770,5770,5770,0
20240502,093100,9911360,5770,5770,5770,5770,0
20240502,093000,9911360,5770,5770,5770,5770,0
20240502,092900,9911360,5770,5770,5770,5770,2
20240502,092800,9899820,5780,5780,5780,5780,0
20240502,092700,9899820,5780,5780,5780,5780,0
20240502,092600,9899820,5780,5780,5780,5780,0
20240502,092500,9899820,5780,5780,5780,5780,0
20240502,092400,9899820,5780,5780,5780,5780,0
20240502,092300,9899820,5780,5780,5780,5780,15
20240502,092200,9813120,5790,5800,5800,5790,131
20240502,092100,9053500,5810,5810,5810,5810,0
20240502,092000,9053500,5810,5810,5810,5810,0
20240502,091900,9053500,5810,5810,5810,5810,0
20240502,091800,9053500,5810,5810,5810,5810,0
20240502,091700,9053500,5810,5810,5810,5810,500
20240502,091600,6148500,5810,5810,5810,5810,0
20240502,091500,6148500,5810,5810,5810,5810,0
20240502,091400,6148500,5810,5810,5810,5810,0
20240502,091300,6148500,5810,5810,5810,5810,0
20240502,091200,6148500,5810,5790,5810,5790,6
20240502,091100,6113740,5810,5810,5810,5810,0
20240502,091000,6113740,5810,5810,5810,5810,39
20240502,090900,5887150,5830,5830,5830,5830,0
20240502,090800,5887150,5830,5830,5830,5830,0
20240502,090700,5887150,5830,5820,5830,5820,8
20240502,090600,5840580,5820,5810,5820,5810,4
20240502,090500,5817320,5800,5800,5800,5800,0
20240502,090400,5817320,5800,5800,5800,5800,974
20240502,090300,168120,5800,5800,5800,5800,2
20240502,090200,156520,5780,5780,5800,5780,3
20240502,090100,139160,5760,5760,5760,5760,1
20240502,090000,133400,5800,5800,5800,5800,23