KissMeData/009200/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,185200,136378575,2120,2120,2120,2120,5878
20240503,185100,136378575,2120,2120,2120,2120,0
20240503,185000,136378575,2120,2120,2120,2120,0
20240503,184900,136378575,2120,2120,2120,2120,0
20240503,184800,136378575,2120,2120,2120,2120,0
20240503,184700,136378575,2120,2120,2120,2120,0
20240503,184600,136378575,2120,2120,2120,2120,0
20240503,184500,136378575,2120,2120,2120,2120,0
20240503,184400,136378575,2120,2120,2120,2120,0
20240503,184300,136378575,2120,2120,2120,2120,0
20240503,184200,136378575,2120,2120,2120,2120,0
20240503,184100,136378575,2120,2120,2120,2120,0
20240503,184000,136378575,2120,2120,2120,2120,0
20240503,183900,136378575,2120,2120,2120,2120,0
20240503,183800,136378575,2120,2120,2120,2120,0
20240503,183700,136378575,2120,2120,2120,2120,0
20240503,183600,136378575,2120,2120,2120,2120,0
20240503,183500,136378575,2120,2120,2120,2120,0
20240503,183400,136378575,2120,2120,2120,2120,0
20240503,183300,136378575,2120,2120,2120,2120,0
20240503,183200,136378575,2120,2120,2120,2120,0
20240503,183100,136378575,2120,2120,2120,2120,0
20240503,183000,136378575,2120,2120,2120,2120,0
20240503,182900,136378575,2120,2120,2120,2120,0
20240503,182800,136378575,2120,2120,2120,2120,0
20240503,182700,136378575,2120,2120,2120,2120,0
20240503,182600,136378575,2120,2120,2120,2120,0
20240503,182500,136378575,2120,2120,2120,2120,0
20240503,182400,136378575,2120,2120,2120,2120,0
20240503,182300,136378575,2120,2120,2120,2120,0
20240503,182200,136378575,2120,2120,2120,2120,5878
20240503,182100,136378575,2120,2120,2120,2120,0
20240503,182000,136378575,2120,2120,2120,2120,0
20240503,181900,136378575,2120,2120,2120,2120,0
20240503,181800,136378575,2120,2120,2120,2120,0
20240503,181700,136378575,2120,2120,2120,2120,0
20240503,181600,136378575,2120,2120,2120,2120,0
20240503,181500,136378575,2120,2120,2120,2120,0
20240503,181400,136378575,2120,2120,2120,2120,0
20240503,181300,136378575,2120,2120,2120,2120,0
20240503,181200,136378575,2120,2120,2120,2120,0
20240503,181100,136378575,2120,2120,2120,2120,0
20240503,181000,136378575,2120,2120,2120,2120,0
20240503,180900,136378575,2120,2120,2120,2120,0
20240503,180800,136378575,2120,2120,2120,2120,0
20240503,180700,136378575,2120,2120,2120,2120,0
20240503,180600,136378575,2120,2120,2120,2120,0
20240503,180500,136378575,2120,2120,2120,2120,0
20240503,180400,136378575,2120,2120,2120,2120,0
20240503,180300,136378575,2120,2120,2120,2120,0
20240503,180200,136378575,2120,2120,2120,2120,0
20240503,180100,136378575,2120,2120,2120,2120,0
20240503,180000,136378575,2120,2120,2120,2120,0
20240503,175900,136378575,2120,2120,2120,2120,0
20240503,175800,136378575,2120,2120,2120,2120,0
20240503,175700,136378575,2120,2120,2120,2120,0
20240503,175600,136378575,2120,2120,2120,2120,0
20240503,175500,136378575,2120,2120,2120,2120,0
20240503,175400,136378575,2120,2120,2120,2120,0
20240503,175300,136378575,2120,2120,2120,2120,0
20240503,175200,136378575,2120,2120,2120,2120,5878
20240503,175100,136378575,2120,2120,2120,2120,0
20240503,175000,136378575,2120,2120,2120,2120,0
20240503,174900,136378575,2120,2120,2120,2120,0
20240503,174800,136378575,2120,2120,2120,2120,0
20240503,174700,136378575,2120,2120,2120,2120,0
20240503,174600,136378575,2120,2120,2120,2120,0
20240503,174500,136378575,2120,2120,2120,2120,0
20240503,174400,136378575,2120,2120,2120,2120,0
20240503,174300,136378575,2120,2120,2120,2120,0
20240503,174200,136378575,2120,2120,2120,2120,0
20240503,174100,136378575,2120,2120,2120,2120,0
20240503,174000,136378575,2120,2120,2120,2120,0
20240503,173900,136378575,2120,2120,2120,2120,0
20240503,173800,136378575,2120,2120,2120,2120,0
20240503,173700,136378575,2120,2120,2120,2120,0
20240503,173600,136378575,2120,2120,2120,2120,0
20240503,173500,136378575,2120,2120,2120,2120,0
20240503,173400,136378575,2120,2120,2120,2120,0
20240503,173300,136378575,2120,2120,2120,2120,0
20240503,173200,136378575,2120,2120,2120,2120,0
20240503,173100,136378575,2120,2120,2120,2120,0
20240503,173000,136378575,2120,2120,2120,2120,0
20240503,172900,136378575,2120,2120,2120,2120,0
20240503,172800,136378575,2120,2120,2120,2120,0
20240503,172700,136378575,2120,2120,2120,2120,0
20240503,172600,136378575,2120,2120,2120,2120,0
20240503,172500,136378575,2120,2120,2120,2120,0
20240503,172400,136378575,2120,2120,2120,2120,0
20240503,172300,136378575,2120,2120,2120,2120,0
20240503,172200,136378575,2120,2120,2120,2120,5878
20240503,172100,136378575,2120,2120,2120,2120,0
20240503,172000,136378575,2120,2120,2120,2120,0
20240503,171900,136378575,2120,2120,2120,2120,0
20240503,171800,136378575,2120,2120,2120,2120,0
20240503,171700,136378575,2120,2120,2120,2120,0
20240503,171600,136378575,2120,2120,2120,2120,0
20240503,171500,136378575,2120,2120,2120,2120,0
20240503,171400,136378575,2120,2120,2120,2120,0
20240503,171300,136378575,2120,2120,2120,2120,0
20240503,171200,136378575,2120,2120,2120,2120,0
20240503,171100,136378575,2120,2120,2120,2120,0
20240503,171000,136378575,2120,2120,2120,2120,0
20240503,170900,136378575,2120,2120,2120,2120,0
20240503,170800,136378575,2120,2120,2120,2120,0
20240503,170700,136378575,2120,2120,2120,2120,0
20240503,170600,136378575,2120,2120,2120,2120,0
20240503,170500,136378575,2120,2120,2120,2120,0
20240503,170400,136378575,2120,2120,2120,2120,0
20240503,170300,136378575,2120,2120,2120,2120,0
20240503,170200,136378575,2120,2120,2120,2120,0
20240503,170100,136378575,2120,2120,2120,2120,0
20240503,170000,136378575,2120,2120,2120,2120,0
20240503,165900,136378575,2120,2120,2120,2120,0
20240503,165800,136378575,2120,2120,2120,2120,0
20240503,165700,136378575,2120,2120,2120,2120,0
20240503,165600,136378575,2120,2120,2120,2120,0
20240503,165500,136378575,2120,2120,2120,2120,0
20240503,165400,136378575,2120,2120,2120,2120,0
20240503,165300,136378575,2120,2120,2120,2120,0
20240503,165200,136378575,2120,2120,2120,2120,5878
20240503,165100,136378575,2120,2120,2120,2120,0
20240503,165000,136378575,2120,2120,2120,2120,0
20240503,164900,136378575,2120,2120,2120,2120,0
20240503,164800,136378575,2120,2120,2120,2120,0
20240503,164700,136378575,2120,2120,2120,2120,0
20240503,164600,136378575,2120,2120,2120,2120,0
20240503,164500,136378575,2120,2120,2120,2120,0
20240503,164400,136378575,2120,2120,2120,2120,0
20240503,164300,136378575,2120,2120,2120,2120,0
20240503,164200,136378575,2120,2120,2120,2120,0
20240503,164100,136378575,2120,2120,2120,2120,0
20240503,164000,136378575,2120,2120,2120,2120,0
20240503,163900,136378575,2120,2120,2120,2120,0
20240503,163800,136378575,2120,2120,2120,2120,0
20240503,163700,136378575,2120,2120,2120,2120,0
20240503,163600,136378575,2120,2120,2120,2120,0
20240503,163500,136378575,2120,2120,2120,2120,0
20240503,163400,136378575,2120,2120,2120,2120,0
20240503,163300,136378575,2120,2120,2120,2120,0
20240503,163200,136378575,2120,2120,2120,2120,0
20240503,163100,136378575,2120,2120,2120,2120,0
20240503,163000,136378575,2120,2120,2120,2120,0
20240503,162900,136378575,2120,2120,2120,2120,0
20240503,162800,136378575,2120,2120,2120,2120,0
20240503,162700,136378575,2120,2120,2120,2120,0
20240503,162600,136378575,2120,2120,2120,2120,0
20240503,162500,136378575,2120,2120,2120,2120,0
20240503,162400,136378575,2120,2120,2120,2120,0
20240503,162300,136378575,2120,2120,2120,2120,0
20240503,162200,136378575,2120,2120,2120,2120,5878
20240503,162100,136378575,2120,2120,2120,2120,0
20240503,162000,136378575,2120,2120,2120,2120,0
20240503,161900,136378575,2120,2120,2120,2120,0
20240503,161800,136378575,2120,2120,2120,2120,0
20240503,161700,136378575,2120,2120,2120,2120,0
20240503,161600,136378575,2120,2120,2120,2120,0
20240503,161500,136378575,2120,2120,2120,2120,0
20240503,161400,136378575,2120,2120,2120,2120,0
20240503,161300,136378575,2120,2120,2120,2120,0
20240503,161200,136378575,2120,2120,2120,2120,0
20240503,161100,136378575,2120,2120,2120,2120,0
20240503,161000,136378575,2120,2120,2120,2120,0
20240503,160900,136378575,2120,2120,2120,2120,0
20240503,160800,136378575,2120,2120,2120,2120,0
20240503,160700,136378575,2120,2120,2120,2120,0
20240503,160600,136378575,2120,2120,2120,2120,0
20240503,160500,136378575,2120,2120,2120,2120,0
20240503,160400,136378575,2120,2120,2120,2120,0
20240503,160300,136378575,2120,2120,2120,2120,0
20240503,160200,136378575,2120,2120,2120,2120,0
20240503,160100,136378575,2120,2120,2120,2120,0
20240503,160000,136378575,2120,2120,2120,2120,0
20240503,155900,136378575,2120,2120,2120,2120,0
20240503,155800,136378575,2120,2120,2120,2120,0
20240503,155700,136378575,2120,2120,2120,2120,0
20240503,155600,136378575,2120,2120,2120,2120,0
20240503,155500,136378575,2120,2120,2120,2120,0
20240503,155400,136378575,2120,2120,2120,2120,0
20240503,155300,136378575,2120,2120,2120,2120,0
20240503,155200,136378575,2120,2120,2120,2120,5878
20240503,155100,136378575,2120,2120,2120,2120,0
20240503,155000,136378575,2120,2120,2120,2120,0
20240503,154900,136378575,2120,2120,2120,2120,0
20240503,154800,136378575,2120,2120,2120,2120,0
20240503,154700,136378575,2120,2120,2120,2120,0
20240503,154600,136378575,2120,2120,2120,2120,0
20240503,154500,136378575,2120,2120,2120,2120,0
20240503,154400,136378575,2120,2120,2120,2120,0
20240503,154300,136378575,2120,2120,2120,2120,0
20240503,154200,136378575,2120,2120,2120,2120,0
20240503,154100,136378575,2120,2120,2120,2120,0
20240503,154000,136378575,2120,2120,2120,2120,0
20240503,153900,136378575,2120,2120,2120,2120,0
20240503,153800,136378575,2120,2120,2120,2120,0
20240503,153700,136378575,2120,2120,2120,2120,0
20240503,153600,136378575,2120,2120,2120,2120,0
20240503,153500,136378575,2120,2120,2120,2120,0
20240503,153400,136378575,2120,2120,2120,2120,0
20240503,153300,136378575,2120,2120,2120,2120,0
20240503,153200,136378575,2120,2120,2120,2120,0
20240503,153100,136378575,2120,2120,2120,2120,0
20240503,153000,136378575,2120,2120,2120,2120,5878
20240503,152900,123917215,2125,2125,2125,2125,0
20240503,152800,123917215,2125,2125,2125,2125,0
20240503,152700,123917215,2125,2125,2125,2125,0
20240503,152600,123917215,2125,2125,2125,2125,0
20240503,152500,123917215,2125,2125,2125,2125,0
20240503,152400,123917215,2125,2125,2125,2125,0
20240503,152300,123917215,2125,2125,2125,2125,0
20240503,152200,123917215,2125,2125,2125,2125,0
20240503,152100,123917215,2125,2125,2125,2125,0
20240503,152000,123917215,2125,2125,2125,2125,0
20240503,151900,123917215,2125,2130,2130,2125,34
20240503,151800,123844820,2130,2130,2130,2130,43
20240503,151700,123753230,2130,2125,2130,2120,761
20240503,151600,122136280,2125,2125,2125,2120,177
20240503,151500,121760195,2120,2125,2125,2120,122
20240503,151400,121501000,2130,2125,2130,2125,392
20240503,151300,120667995,2125,2125,2125,2125,7
20240503,151200,120653120,2125,2125,2125,2120,159
20240503,151100,120315285,2120,2130,2130,2120,2600
20240503,151000,114790895,2135,2130,2135,2125,2099
20240503,150900,110320470,2135,2135,2135,2135,3
20240503,150800,110314065,2135,2135,2135,2130,11
20240503,150700,110290605,2135,2135,2135,2130,25
20240503,150600,110237320,2135,2135,2135,2135,4
20240503,150500,110228780,2130,2130,2130,2130,104
20240503,150400,110007260,2135,2135,2135,2135,0
20240503,150300,110007260,2135,2135,2135,2135,0
20240503,150200,110007260,2135,2135,2135,2135,0
20240503,150100,110007260,2135,2135,2135,2135,0
20240503,150000,110007260,2135,2135,2135,2135,0
20240503,145900,110007260,2135,2135,2135,2135,10
20240503,145800,109985910,2135,2135,2135,2135,0
20240503,145700,109985910,2135,2130,2135,2130,4
20240503,145600,109977375,2135,2135,2135,2135,0
20240503,145500,109977375,2135,2135,2135,2135,0
20240503,145400,109977375,2135,2135,2135,2135,0
20240503,145300,109977375,2135,2135,2135,2135,0
20240503,145200,109977375,2135,2135,2135,2135,0
20240503,145100,109977375,2135,2135,2135,2135,0
20240503,145000,109977375,2135,2135,2135,2135,0
20240503,144900,109977375,2135,2135,2135,2135,2
20240503,144800,109973105,2130,2130,2130,2130,1
20240503,144700,109970975,2135,2135,2135,2135,0
20240503,144600,109970975,2135,2135,2135,2135,0
20240503,144500,109970975,2135,2135,2135,2135,0
20240503,144400,109970975,2135,2135,2135,2135,0
20240503,144300,109970975,2135,2135,2135,2135,0
20240503,144200,109970975,2135,2135,2135,2135,5
20240503,144100,109960300,2135,2135,2135,2135,2
20240503,144000,109956030,2130,2135,2135,2130,273
20240503,143900,109373250,2135,2135,2135,2135,0
20240503,143800,109373250,2135,2135,2135,2135,0
20240503,143700,109373250,2135,2135,2135,2135,0
20240503,143600,109373250,2135,2135,2135,2135,0
20240503,143500,109373250,2135,2135,2135,2135,0
20240503,143400,109373250,2135,2135,2135,2135,0
20240503,143300,109373250,2135,2135,2135,2135,0
20240503,143200,109373250,2135,2135,2135,2135,0
20240503,143100,109373250,2135,2135,2135,2135,10
20240503,143000,109351900,2135,2135,2135,2135,0
20240503,142900,109351900,2135,2135,2135,2135,0
20240503,142800,109351900,2135,2135,2135,2135,3
20240503,142700,109345495,2135,2135,2135,2135,0
20240503,142600,109345495,2135,2135,2135,2135,12
20240503,142500,109319875,2135,2135,2135,2135,1
20240503,142400,109317740,2125,2130,2130,2125,2225
20240503,142300,104579055,2135,2135,2135,2135,0
20240503,142200,104579055,2135,2135,2135,2135,0
20240503,142100,104579055,2135,2135,2135,2135,0
20240503,142000,104579055,2135,2135,2135,2135,0
20240503,141900,104579055,2135,2135,2135,2135,0
20240503,141800,104579055,2135,2135,2135,2135,0
20240503,141700,104579055,2135,2135,2135,2135,0
20240503,141600,104579055,2135,2135,2135,2135,0
20240503,141500,104579055,2135,2135,2135,2135,0
20240503,141400,104579055,2135,2135,2135,2135,0
20240503,141300,104579055,2135,2135,2135,2135,0
20240503,141200,104579055,2135,2135,2135,2135,0
20240503,141100,104579055,2135,2135,2135,2135,0
20240503,141000,104579055,2135,2135,2135,2135,0
20240503,140900,104579055,2135,2135,2135,2135,0
20240503,140800,104579055,2135,2135,2135,2135,0
20240503,140700,104579055,2135,2135,2135,2135,0
20240503,140600,104579055,2135,2135,2135,2135,0
20240503,140500,104579055,2135,2135,2135,2135,0
20240503,140400,104579055,2135,2135,2135,2135,0
20240503,140300,104579055,2135,2135,2135,2135,4
20240503,140200,104570515,2135,2135,2135,2135,0
20240503,140100,104570515,2135,2135,2135,2135,25
20240503,140000,104517140,2135,2135,2135,2135,1
20240503,135900,104515005,2135,2135,2135,2135,2
20240503,135800,104510735,2135,2130,2135,2130,4
20240503,135700,104502200,2130,2130,2130,2130,7
20240503,135600,104487290,2130,2130,2130,2130,2
20240503,135500,104483030,2130,2130,2130,2125,746
20240503,135400,102894180,2135,2135,2135,2135,0
20240503,135300,102894180,2135,2135,2135,2135,0
20240503,135200,102894180,2135,2135,2135,2135,0
20240503,135100,102894180,2135,2135,2135,2135,0
20240503,135000,102894180,2135,2135,2135,2135,0
20240503,134900,102894180,2135,2130,2135,2130,52
20240503,134800,102783410,2135,2135,2135,2135,0
20240503,134700,102783410,2135,2135,2135,2135,0
20240503,134600,102783410,2135,2135,2135,2135,0
20240503,134500,102783410,2135,2135,2135,2135,6
20240503,134400,102770600,2130,2130,2130,2130,22
20240503,134300,102723740,2135,2135,2135,2135,0
20240503,134200,102723740,2135,2135,2135,2135,0
20240503,134100,102723740,2135,2135,2135,2135,0
20240503,134000,102723740,2135,2135,2135,2135,4
20240503,133900,102715200,2135,2135,2135,2135,0
20240503,133800,102715200,2135,2135,2135,2135,3
20240503,133700,102708795,2135,2135,2135,2135,3
20240503,133600,102702390,2135,2135,2135,2135,188
20240503,133500,102301010,2135,2135,2135,2135,0
20240503,133400,102301010,2135,2135,2135,2130,54
20240503,133300,102185970,2135,2135,2135,2135,0
20240503,133200,102185970,2135,2135,2135,2135,0
20240503,133100,102185970,2135,2135,2135,2135,0
20240503,133000,102185970,2135,2135,2135,2135,0
20240503,132900,102185970,2135,2135,2135,2135,0
20240503,132800,102185970,2135,2135,2135,2135,0
20240503,132700,102185970,2135,2135,2135,2135,20
20240503,132600,102143270,2135,2135,2135,2135,0
20240503,132500,102143270,2135,2135,2135,2135,3
20240503,132400,102136865,2130,2130,2130,2130,175
20240503,132300,101764115,2130,2130,2130,2130,0
20240503,132200,101764115,2130,2130,2130,2130,0
20240503,132100,101764115,2130,2130,2130,2130,0
20240503,132000,101764115,2130,2130,2130,2130,0
20240503,131900,101764115,2130,2130,2130,2130,0
20240503,131800,101764115,2130,2130,2130,2130,0
20240503,131700,101764115,2130,2130,2130,2130,0
20240503,131600,101764115,2130,2130,2130,2130,0
20240503,131500,101764115,2130,2130,2130,2130,0
20240503,131400,101764115,2130,2130,2130,2130,0
20240503,131300,101764115,2130,2130,2130,2130,0
20240503,131200,101764115,2130,2130,2130,2130,0
20240503,131100,101764115,2130,2130,2130,2130,0
20240503,131000,101764115,2130,2130,2130,2130,1
20240503,130900,101761985,2130,2130,2130,2130,0
20240503,130800,101761985,2130,2130,2130,2130,0
20240503,130700,101761985,2130,2130,2130,2130,0
20240503,130600,101761985,2130,2125,2130,2125,3
20240503,130500,101755600,2130,2130,2130,2130,0
20240503,130400,101755600,2130,2130,2130,2130,0
20240503,130300,101755600,2130,2130,2130,2130,0
20240503,130200,101755600,2130,2130,2130,2130,2
20240503,130100,101751340,2125,2130,2130,2125,3
20240503,130000,101744955,2125,2125,2125,2125,58
20240503,125900,101621705,2130,2130,2130,2130,0
20240503,125800,101621705,2130,2125,2130,2125,3
20240503,125700,101615320,2125,2125,2125,2125,57
20240503,125600,101494195,2130,2130,2130,2130,2
20240503,125500,101489935,2125,2130,2130,2125,59
20240503,125400,101364550,2125,2130,2130,2125,3
20240503,125300,101358165,2125,2125,2125,2125,57
20240503,125200,101237040,2130,2130,2130,2130,2
20240503,125100,101232780,2125,2125,2125,2125,57
20240503,125000,101111655,2130,2130,2130,2130,2
20240503,124900,101107395,2125,2125,2125,2125,57
20240503,124800,100986270,2130,2130,2130,2130,2
20240503,124700,100982010,2125,2125,2125,2125,57
20240503,124600,100860885,2130,2125,2130,2125,22
20240503,124500,100814125,2125,2130,2130,2125,59
20240503,124400,100688740,2125,2130,2130,2125,3
20240503,124300,100682355,2125,2125,2125,2125,57
20240503,124200,100561230,2130,2130,2130,2130,2
20240503,124100,100556970,2125,2125,2125,2125,58
20240503,124000,100433720,2130,2130,2130,2130,2
20240503,123900,100429460,2125,2125,2125,2125,57
20240503,123800,100308335,2130,2130,2130,2130,2
20240503,123700,100304075,2125,2125,2125,2125,57
20240503,123600,100182950,2130,2130,2130,2130,2
20240503,123500,100178690,2125,2130,2130,2125,59
20240503,123400,100053305,2125,2130,2130,2125,3
20240503,123300,100046920,2125,2130,2130,2125,578
20240503,123200,98816070,2130,2130,2130,2130,2
20240503,123100,98811810,2125,2125,2125,2125,57
20240503,123000,98690685,2130,2130,2130,2130,2
20240503,122900,98686425,2125,2125,2130,2125,61
20240503,122800,98556790,2130,2130,2130,2130,2
20240503,122700,98552530,2125,2125,2125,2125,57
20240503,122600,98431405,2130,2130,2130,2130,2
20240503,122500,98427145,2125,2125,2125,2125,57
20240503,122400,98306020,2130,2130,2130,2130,2
20240503,122300,98301760,2125,2125,2125,2125,57
20240503,122200,98180635,2130,2130,2130,2130,2
20240503,122100,98176375,2125,2125,2125,2125,57
20240503,122000,98055250,2130,2130,2130,2130,2
20240503,121900,98050990,2125,2125,2125,2125,57
20240503,121800,97929865,2130,2130,2130,2130,2
20240503,121700,97925605,2125,2125,2125,2125,58
20240503,121600,97802355,2130,2130,2130,2130,2
20240503,121500,97798095,2125,2125,2125,2125,57
20240503,121400,97676970,2130,2130,2130,2130,0
20240503,121300,97676970,2130,2130,2130,2125,74
20240503,121200,97519635,2130,2130,2130,2130,2
20240503,121100,97515375,2130,2130,2130,2125,61
20240503,121000,97385730,2130,2125,2130,2125,52
20240503,120900,97275220,2130,2125,2130,2125,1485
20240503,120800,94112720,2125,2125,2125,2125,1
20240503,120700,94110595,2120,2120,2120,2120,57
20240503,120600,93989755,2125,2125,2125,2125,0
20240503,120500,93989755,2125,2130,2130,2125,6
20240503,120400,93976995,2125,2125,2125,2125,0
20240503,120300,93976995,2125,2125,2125,2125,92
20240503,120200,93781495,2125,2125,2125,2125,6
20240503,120100,93768745,2125,2125,2125,2120,63
20240503,120000,93635160,2125,2125,2125,2125,1
20240503,115900,93633035,2125,2125,2125,2120,64
20240503,115800,93497325,2125,2125,2125,2125,2
20240503,115700,93493075,2125,2125,2125,2125,3
20240503,115600,93486700,2130,2125,2130,2125,46
20240503,115500,93388935,2125,2125,2125,2125,15
20240503,115400,93357060,2130,2130,2130,2120,5371
20240503,115300,81969360,2130,2130,2130,2125,67
20240503,115200,81826935,2130,2130,2130,2130,3
20240503,115100,81820545,2130,2130,2130,2125,60
20240503,115000,81693030,2130,2130,2130,2130,10
20240503,114900,81671730,2130,2125,2130,2125,59
20240503,114800,81546350,2130,2125,2130,2125,3
20240503,114700,81539965,2130,2130,2130,2125,61
20240503,114600,81410320,2125,2130,2130,2125,9
20240503,114500,81391160,2130,2130,2130,2125,60
20240503,114400,81263645,2125,2120,2125,2120,758
20240503,114300,79656420,2120,2130,2130,2120,6
20240503,114200,79643670,2130,2120,2130,2120,551
20240503,114100,78475540,2125,2120,2125,2120,58
20240503,114000,78352575,2125,2125,2125,2125,4
20240503,113900,78344075,2125,2120,2125,2120,58
20240503,113800,78221110,2125,2125,2125,2125,3
20240503,113700,78214735,2125,2125,2125,2120,65
20240503,113600,78076900,2125,2125,2125,2120,2049
20240503,113500,73732755,2130,2130,2130,2125,62
20240503,113400,73600980,2125,2130,2130,2125,3
20240503,113300,73594595,2130,2125,2130,2125,59
20240503,113200,73469210,2130,2130,2130,2130,3
20240503,113100,73462820,2130,2130,2130,2125,62
20240503,113000,73331050,2130,2130,2130,2130,3
20240503,112900,73324660,2125,2125,2130,2125,42
20240503,112800,73235395,2130,2130,2130,2130,3
20240503,112700,73229005,2125,2125,2125,2125,57
20240503,112600,73107880,2130,2130,2130,2130,12
20240503,112500,73082320,2130,2130,2130,2130,4
20240503,112400,73073800,2130,2130,2130,2130,57
20240503,112300,72952390,2125,2125,2125,2125,57
20240503,112200,72831265,2130,2130,2130,2130,0
20240503,112100,72831265,2130,2130,2130,2125,60
20240503,112000,72703750,2125,2125,2125,2125,0
20240503,111900,72703750,2125,2125,2125,2125,57
20240503,111800,72582625,2130,2130,2130,2130,0
20240503,111700,72582625,2130,2130,2130,2130,1
20240503,111600,72580495,2135,2125,2135,2125,50
20240503,111500,72474225,2125,2130,2130,2125,67
20240503,111400,72331840,2130,2130,2130,2130,0
20240503,111300,72331840,2130,2130,2130,2130,0
20240503,111200,72331840,2130,2125,2130,2125,181
20240503,111100,71947210,2120,2125,2125,2120,76
20240503,111000,71785715,2130,2130,2130,2130,0
20240503,110900,71785715,2130,2125,2130,2125,61
20240503,110800,71656075,2130,2130,2130,2130,5
20240503,110700,71645425,2130,2130,2130,2125,59
20240503,110600,71520040,2130,2130,2130,2130,3
20240503,110500,71513650,2130,2130,2130,2125,61
20240503,110400,71384005,2130,2130,2130,2125,4
20240503,110300,71375490,2125,2130,2130,2125,3
20240503,110200,71369105,2135,2135,2135,2135,4
20240503,110100,71360565,2130,2125,2130,2125,2215
20240503,110000,66653640,2130,2130,2130,2130,2
20240503,105900,66649380,2130,2125,2130,2125,64
20240503,105800,66513350,2130,2130,2130,2130,10
20240503,105700,66492050,2130,2125,2130,2125,61
20240503,105600,66362405,2125,2130,2130,2125,5
20240503,105500,66351760,2130,2125,2130,2125,60
20240503,105400,66224245,2130,2130,2130,2130,4
20240503,105300,66215725,2130,2130,2130,2130,3
20240503,105200,66209335,2125,2130,2130,2125,59
20240503,105100,66083950,2130,2130,2130,2130,5
20240503,105000,66073300,2125,2130,2130,2125,62
20240503,104900,65941525,2130,2125,2130,2125,2
20240503,104800,65937270,2125,2130,2130,2125,59
20240503,104700,65811885,2130,2130,2130,2130,3
20240503,104600,65805495,2130,2135,2135,2130,6
20240503,104500,65792705,2135,2130,2135,2130,61
20240503,104400,65662755,2135,2130,2135,2130,55
20240503,104300,65545585,2130,2130,2135,2130,261
20240503,104200,64989605,2130,2135,2135,2130,10
20240503,104100,64968290,2130,2130,2130,2130,3
20240503,104000,64961900,2130,2135,2135,2130,3657
20240503,103900,57172440,2135,2135,2135,2135,3
20240503,103800,57166035,2135,2135,2135,2130,160
20240503,103700,56824720,2135,2135,2135,2135,4
20240503,103600,56816180,2130,2135,2135,2130,60
20240503,103500,56688365,2135,2135,2135,2135,5
20240503,103400,56677690,2130,2135,2135,2130,60
20240503,103300,56549875,2135,2135,2135,2135,5
20240503,103200,56539200,2135,2135,2135,2130,560
20240503,103100,55343885,2135,2135,2135,2130,82
20240503,103000,55168820,2130,2135,2135,2130,61
20240503,102900,55038875,2135,2135,2135,2135,23
20240503,102800,54989770,2135,2135,2135,2130,110
20240503,102700,54755205,2135,2135,2135,2130,29
20240503,102600,54693295,2130,2130,2135,2130,61
20240503,102500,54563350,2135,2135,2135,2135,3
20240503,102400,54556945,2130,2130,2130,2130,59
20240503,102300,54431275,2135,2135,2135,2135,3
20240503,102200,54424870,2130,2135,2135,2130,60
20240503,102100,54297055,2135,2135,2135,2135,4
20240503,102000,54288515,2135,2135,2135,2130,62
20240503,101900,54156435,2130,2135,2135,2130,5
20240503,101800,54145765,2130,2130,2130,2130,58
20240503,101700,54022225,2135,2135,2135,2135,3
20240503,101600,54015820,2130,2130,2130,2130,57
20240503,101500,53894410,2135,2135,2135,2135,4
20240503,101400,53885870,2130,2130,2130,2130,57
20240503,101300,53764460,2135,2135,2135,2135,2
20240503,101200,53760190,2135,2135,2135,2130,61
20240503,101100,53630240,2135,2135,2135,2130,504
20240503,101000,52556705,2130,2135,2135,2130,58
20240503,100900,52433160,2135,2130,2135,2130,2
20240503,100800,52428895,2135,2130,2135,2130,60
20240503,100700,52301085,2135,2135,2135,2135,1
20240503,100600,52298950,2130,2130,2130,2130,57
20240503,100500,52177540,2135,2135,2135,2135,1
20240503,100400,52175405,2130,2130,2130,2130,58
20240503,100300,52051865,2130,2130,2130,2130,0
20240503,100200,52051865,2130,2130,2130,2130,57
20240503,100100,51930455,2135,2135,2135,2135,1
20240503,100000,51928320,2130,2130,2135,2130,1204
20240503,095900,49358800,2130,2130,2130,2130,102
20240503,095800,49141540,2130,2125,2130,2125,100
20240503,095700,48929025,2130,2130,2130,2130,3
20240503,095600,48922635,2130,2125,2130,2125,60
20240503,095500,48795125,2130,2130,2130,2125,502
20240503,095400,47728365,2125,2130,2130,2125,59
20240503,095300,47602985,2125,2130,2130,2125,6
20240503,095200,47590210,2130,2130,2130,2130,5
20240503,095100,47579560,2135,2125,2135,2125,35
20240503,095000,47505010,2130,2130,2130,2125,69
20240503,094900,47358325,2130,2130,2130,2130,15
20240503,094800,47326375,2125,2125,2125,2125,1557
20240503,094700,44017750,2130,2130,2130,2130,3
20240503,094600,44011360,2130,2135,2135,2130,5
20240503,094500,44000700,2130,2130,2135,2130,2765
20240503,094400,38111245,2130,2135,2135,2130,58
20240503,094300,37987420,2135,2135,2135,2135,114
20240503,094200,37744030,2135,2135,2135,2135,1
20240503,094100,37741895,2135,2135,2135,2135,20
20240503,094000,37699195,2140,2140,2140,2140,0
20240503,093900,37699195,2140,2135,2140,2135,150
20240503,093800,37378940,2135,2135,2135,2130,60
20240503,093700,37251125,2130,2130,2130,2130,0
20240503,093600,37251125,2130,2135,2135,2130,1740
20240503,093500,33537160,2135,2135,2135,2135,0
20240503,093400,33537160,2135,2135,2135,2135,57
20240503,093300,33415465,2140,2140,2140,2140,0
20240503,093200,33415465,2140,2140,2140,2140,0
20240503,093100,33415465,2140,2135,2140,2135,2
20240503,093000,33411190,2140,2140,2140,2135,116
20240503,092900,33163235,2140,2140,2140,2140,1
20240503,092800,33161095,2140,2140,2140,2140,57
20240503,092700,33039115,2145,2140,2145,2140,2
20240503,092600,33034830,2140,2140,2140,2140,57
20240503,092500,32912850,2140,2140,2140,2140,50
20240503,092400,32805850,2140,2145,2145,2140,501
20240503,092300,31733705,2140,2140,2140,2140,0
20240503,092200,31733705,2140,2140,2140,2135,61
20240503,092100,31603450,2140,2140,2140,2140,1
20240503,092000,31601310,2140,2135,2140,2135,69
20240503,091900,31453935,2140,2140,2140,2140,0
20240503,091800,31453935,2140,2140,2140,2140,50
20240503,091700,31346935,2140,2140,2140,2140,0
20240503,091600,31346935,2140,2140,2140,2140,58
20240503,091500,31222815,2145,2140,2145,2140,2
20240503,091400,31218530,2140,2135,2140,2135,59
20240503,091300,31092555,2140,2140,2140,2140,0
20240503,091200,31092555,2140,2140,2140,2140,58
20240503,091100,30968435,2140,2140,2140,2140,0
20240503,091000,30968435,2140,2140,2140,2140,58
20240503,090900,30844315,2140,2135,2140,2135,3
20240503,090800,30837900,2140,2135,2140,2135,58
20240503,090700,30714065,2145,2145,2145,2145,0
20240503,090600,30714065,2145,2140,2145,2135,7979
20240503,090500,13669755,2145,2145,2145,2145,1
20240503,090400,13667610,2140,2145,2145,2140,111
20240503,090300,13429520,2150,2150,2150,2150,3255
20240503,090200,6431270,2150,2145,2150,2145,122
20240503,090100,6169570,2155,2155,2155,2155,500
20240503,090000,5092070,2155,2135,2155,2135,2374