KissMeData/017900/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190400,233189110,2160,2160,2160,2160,5341
20240503,190300,233189110,2160,2160,2160,2160,0
20240503,190200,233189110,2160,2160,2160,2160,0
20240503,190100,233189110,2160,2160,2160,2160,0
20240503,190000,233189110,2160,2160,2160,2160,0
20240503,185900,233189110,2160,2160,2160,2160,0
20240503,185800,233189110,2160,2160,2160,2160,0
20240503,185700,233189110,2160,2160,2160,2160,0
20240503,185600,233189110,2160,2160,2160,2160,0
20240503,185500,233189110,2160,2160,2160,2160,0
20240503,185400,233189110,2160,2160,2160,2160,0
20240503,185300,233189110,2160,2160,2160,2160,0
20240503,185200,233189110,2160,2160,2160,2160,0
20240503,185100,233189110,2160,2160,2160,2160,0
20240503,185000,233189110,2160,2160,2160,2160,0
20240503,184900,233189110,2160,2160,2160,2160,0
20240503,184800,233189110,2160,2160,2160,2160,0
20240503,184700,233189110,2160,2160,2160,2160,0
20240503,184600,233189110,2160,2160,2160,2160,0
20240503,184500,233189110,2160,2160,2160,2160,0
20240503,184400,233189110,2160,2160,2160,2160,0
20240503,184300,233189110,2160,2160,2160,2160,0
20240503,184200,233189110,2160,2160,2160,2160,0
20240503,184100,233189110,2160,2160,2160,2160,0
20240503,184000,233189110,2160,2160,2160,2160,0
20240503,183900,233189110,2160,2160,2160,2160,0
20240503,183800,233189110,2160,2160,2160,2160,0
20240503,183700,233189110,2160,2160,2160,2160,0
20240503,183600,233189110,2160,2160,2160,2160,0
20240503,183500,233189110,2160,2160,2160,2160,0
20240503,183400,233189110,2160,2160,2160,2160,5341
20240503,183300,233189110,2160,2160,2160,2160,0
20240503,183200,233189110,2160,2160,2160,2160,0
20240503,183100,233189110,2160,2160,2160,2160,0
20240503,183000,233189110,2160,2160,2160,2160,0
20240503,182900,233189110,2160,2160,2160,2160,0
20240503,182800,233189110,2160,2160,2160,2160,0
20240503,182700,233189110,2160,2160,2160,2160,0
20240503,182600,233189110,2160,2160,2160,2160,0
20240503,182500,233189110,2160,2160,2160,2160,0
20240503,182400,233189110,2160,2160,2160,2160,0
20240503,182300,233189110,2160,2160,2160,2160,0
20240503,182200,233189110,2160,2160,2160,2160,0
20240503,182100,233189110,2160,2160,2160,2160,0
20240503,182000,233189110,2160,2160,2160,2160,0
20240503,181900,233189110,2160,2160,2160,2160,0
20240503,181800,233189110,2160,2160,2160,2160,0
20240503,181700,233189110,2160,2160,2160,2160,0
20240503,181600,233189110,2160,2160,2160,2160,0
20240503,181500,233189110,2160,2160,2160,2160,0
20240503,181400,233189110,2160,2160,2160,2160,0
20240503,181300,233189110,2160,2160,2160,2160,0
20240503,181200,233189110,2160,2160,2160,2160,0
20240503,181100,233189110,2160,2160,2160,2160,0
20240503,181000,233189110,2160,2160,2160,2160,0
20240503,180900,233189110,2160,2160,2160,2160,0
20240503,180800,233189110,2160,2160,2160,2160,0
20240503,180700,233189110,2160,2160,2160,2160,0
20240503,180600,233189110,2160,2160,2160,2160,0
20240503,180500,233189110,2160,2160,2160,2160,0
20240503,180400,233189110,2160,2160,2160,2160,5341
20240503,180300,233189110,2160,2160,2160,2160,0
20240503,180200,233189110,2160,2160,2160,2160,0
20240503,180100,233189110,2160,2160,2160,2160,0
20240503,180000,233189110,2160,2160,2160,2160,0
20240503,175900,233189110,2160,2160,2160,2160,0
20240503,175800,233189110,2160,2160,2160,2160,0
20240503,175700,233189110,2160,2160,2160,2160,0
20240503,175600,233189110,2160,2160,2160,2160,0
20240503,175500,233189110,2160,2160,2160,2160,0
20240503,175400,233189110,2160,2160,2160,2160,0
20240503,175300,233189110,2160,2160,2160,2160,0
20240503,175200,233189110,2160,2160,2160,2160,0
20240503,175100,233189110,2160,2160,2160,2160,0
20240503,175000,233189110,2160,2160,2160,2160,0
20240503,174900,233189110,2160,2160,2160,2160,0
20240503,174800,233189110,2160,2160,2160,2160,0
20240503,174700,233189110,2160,2160,2160,2160,0
20240503,174600,233189110,2160,2160,2160,2160,0
20240503,174500,233189110,2160,2160,2160,2160,0
20240503,174400,233189110,2160,2160,2160,2160,0
20240503,174300,233189110,2160,2160,2160,2160,0
20240503,174200,233189110,2160,2160,2160,2160,0
20240503,174100,233189110,2160,2160,2160,2160,0
20240503,174000,233189110,2160,2160,2160,2160,0
20240503,173900,233189110,2160,2160,2160,2160,0
20240503,173800,233189110,2160,2160,2160,2160,0
20240503,173700,233189110,2160,2160,2160,2160,0
20240503,173600,233189110,2160,2160,2160,2160,0
20240503,173500,233189110,2160,2160,2160,2160,0
20240503,173400,233189110,2160,2160,2160,2160,5341
20240503,173300,233189110,2160,2160,2160,2160,0
20240503,173200,233189110,2160,2160,2160,2160,0
20240503,173100,233189110,2160,2160,2160,2160,0
20240503,173000,233189110,2160,2160,2160,2160,0
20240503,172900,233189110,2160,2160,2160,2160,0
20240503,172800,233189110,2160,2160,2160,2160,0
20240503,172700,233189110,2160,2160,2160,2160,0
20240503,172600,233189110,2160,2160,2160,2160,0
20240503,172500,233189110,2160,2160,2160,2160,0
20240503,172400,233189110,2160,2160,2160,2160,0
20240503,172300,233189110,2160,2160,2160,2160,0
20240503,172200,233189110,2160,2160,2160,2160,0
20240503,172100,233189110,2160,2160,2160,2160,0
20240503,172000,233189110,2160,2160,2160,2160,0
20240503,171900,233189110,2160,2160,2160,2160,0
20240503,171800,233189110,2160,2160,2160,2160,0
20240503,171700,233189110,2160,2160,2160,2160,0
20240503,171600,233189110,2160,2160,2160,2160,0
20240503,171500,233189110,2160,2160,2160,2160,0
20240503,171400,233189110,2160,2160,2160,2160,0
20240503,171300,233189110,2160,2160,2160,2160,0
20240503,171200,233189110,2160,2160,2160,2160,0
20240503,171100,233189110,2160,2160,2160,2160,0
20240503,171000,233189110,2160,2160,2160,2160,0
20240503,170900,233189110,2160,2160,2160,2160,0
20240503,170800,233189110,2160,2160,2160,2160,0
20240503,170700,233189110,2160,2160,2160,2160,0
20240503,170600,233189110,2160,2160,2160,2160,0
20240503,170500,233189110,2160,2160,2160,2160,0
20240503,170400,233189110,2160,2160,2160,2160,5341
20240503,170300,233189110,2160,2160,2160,2160,0
20240503,170200,233189110,2160,2160,2160,2160,0
20240503,170100,233189110,2160,2160,2160,2160,0
20240503,170000,233189110,2160,2160,2160,2160,0
20240503,165900,233189110,2160,2160,2160,2160,0
20240503,165800,233189110,2160,2160,2160,2160,0
20240503,165700,233189110,2160,2160,2160,2160,0
20240503,165600,233189110,2160,2160,2160,2160,0
20240503,165500,233189110,2160,2160,2160,2160,0
20240503,165400,233189110,2160,2160,2160,2160,0
20240503,165300,233189110,2160,2160,2160,2160,0
20240503,165200,233189110,2160,2160,2160,2160,0
20240503,165100,233189110,2160,2160,2160,2160,0
20240503,165000,233189110,2160,2160,2160,2160,0
20240503,164900,233189110,2160,2160,2160,2160,0
20240503,164800,233189110,2160,2160,2160,2160,0
20240503,164700,233189110,2160,2160,2160,2160,0
20240503,164600,233189110,2160,2160,2160,2160,0
20240503,164500,233189110,2160,2160,2160,2160,0
20240503,164400,233189110,2160,2160,2160,2160,0
20240503,164300,233189110,2160,2160,2160,2160,0
20240503,164200,233189110,2160,2160,2160,2160,0
20240503,164100,233189110,2160,2160,2160,2160,0
20240503,164000,233189110,2160,2160,2160,2160,0
20240503,163900,233189110,2160,2160,2160,2160,0
20240503,163800,233189110,2160,2160,2160,2160,0
20240503,163700,233189110,2160,2160,2160,2160,0
20240503,163600,233189110,2160,2160,2160,2160,0
20240503,163500,233189110,2160,2160,2160,2160,0
20240503,163400,233189110,2160,2160,2160,2160,5341
20240503,163300,233189110,2160,2160,2160,2160,0
20240503,163200,233189110,2160,2160,2160,2160,0
20240503,163100,233189110,2160,2160,2160,2160,0
20240503,163000,233189110,2160,2160,2160,2160,0
20240503,162900,233189110,2160,2160,2160,2160,0
20240503,162800,233189110,2160,2160,2160,2160,0
20240503,162700,233189110,2160,2160,2160,2160,0
20240503,162600,233189110,2160,2160,2160,2160,0
20240503,162500,233189110,2160,2160,2160,2160,0
20240503,162400,233189110,2160,2160,2160,2160,0
20240503,162300,233189110,2160,2160,2160,2160,0
20240503,162200,233189110,2160,2160,2160,2160,0
20240503,162100,233189110,2160,2160,2160,2160,0
20240503,162000,233189110,2160,2160,2160,2160,0
20240503,161900,233189110,2160,2160,2160,2160,0
20240503,161800,233189110,2160,2160,2160,2160,0
20240503,161700,233189110,2160,2160,2160,2160,0
20240503,161600,233189110,2160,2160,2160,2160,0
20240503,161500,233189110,2160,2160,2160,2160,0
20240503,161400,233189110,2160,2160,2160,2160,0
20240503,161300,233189110,2160,2160,2160,2160,0
20240503,161200,233189110,2160,2160,2160,2160,0
20240503,161100,233189110,2160,2160,2160,2160,0
20240503,161000,233189110,2160,2160,2160,2160,0
20240503,160900,233189110,2160,2160,2160,2160,0
20240503,160800,233189110,2160,2160,2160,2160,0
20240503,160700,233189110,2160,2160,2160,2160,0
20240503,160600,233189110,2160,2160,2160,2160,0
20240503,160500,233189110,2160,2160,2160,2160,0
20240503,160400,233189110,2160,2160,2160,2160,5341
20240503,160300,233189110,2160,2160,2160,2160,0
20240503,160200,233189110,2160,2160,2160,2160,0
20240503,160100,233189110,2160,2160,2160,2160,0
20240503,160000,233189110,2160,2160,2160,2160,0
20240503,155900,233189110,2160,2160,2160,2160,0
20240503,155800,233189110,2160,2160,2160,2160,0
20240503,155700,233189110,2160,2160,2160,2160,0
20240503,155600,233189110,2160,2160,2160,2160,0
20240503,155500,233189110,2160,2160,2160,2160,0
20240503,155400,233189110,2160,2160,2160,2160,0
20240503,155300,233189110,2160,2160,2160,2160,0
20240503,155200,233189110,2160,2160,2160,2160,0
20240503,155100,233189110,2160,2160,2160,2160,0
20240503,155000,233189110,2160,2160,2160,2160,0
20240503,154900,233189110,2160,2160,2160,2160,0
20240503,154800,233189110,2160,2160,2160,2160,0
20240503,154700,233189110,2160,2160,2160,2160,0
20240503,154600,233189110,2160,2160,2160,2160,0
20240503,154500,233189110,2160,2160,2160,2160,0
20240503,154400,233189110,2160,2160,2160,2160,0
20240503,154300,233189110,2160,2160,2160,2160,0
20240503,154200,233189110,2160,2160,2160,2160,0
20240503,154100,233189110,2160,2160,2160,2160,0
20240503,154000,233189110,2160,2160,2160,2160,0
20240503,153900,233189110,2160,2160,2160,2160,0
20240503,153800,233189110,2160,2160,2160,2160,0
20240503,153700,233189110,2160,2160,2160,2160,0
20240503,153600,233189110,2160,2160,2160,2160,0
20240503,153500,233189110,2160,2160,2160,2160,0
20240503,153400,233189110,2160,2160,2160,2160,5341
20240503,153300,233189110,2160,2160,2160,2160,0
20240503,153200,233189110,2160,2160,2160,2160,0
20240503,153100,233189110,2160,2160,2160,2160,0
20240503,153000,233189110,2160,2160,2160,2160,5341
20240503,152900,221652550,2165,2165,2165,2165,0
20240503,152800,221652550,2165,2165,2165,2165,0
20240503,152700,221652550,2165,2165,2165,2165,0
20240503,152600,221652550,2165,2165,2165,2165,0
20240503,152500,221652550,2165,2165,2165,2165,0
20240503,152400,221652550,2165,2165,2165,2165,0
20240503,152300,221652550,2165,2165,2165,2165,0
20240503,152200,221652550,2165,2165,2165,2165,0
20240503,152100,221652550,2165,2165,2165,2165,0
20240503,152000,221652550,2165,2165,2165,2165,0
20240503,151900,221652550,2165,2170,2180,2165,174
20240503,151800,221275115,2180,2165,2180,2165,297
20240503,151700,220629995,2175,2175,2175,2165,82
20240503,151600,220451965,2180,2165,2180,2165,58
20240503,151500,220326100,2170,2180,2180,2165,616
20240503,151400,218984290,2180,2170,2180,2165,103
20240503,151300,218760445,2170,2165,2175,2165,118
20240503,151200,218504255,2175,2165,2175,2165,115
20240503,151100,218255270,2165,2175,2175,2165,4
20240503,151000,218246585,2165,2175,2175,2165,2
20240503,150900,218242245,2165,2165,2165,2165,0
20240503,150800,218242245,2165,2180,2180,2165,2
20240503,150700,218237900,2165,2165,2165,2165,1
20240503,150600,218235735,2180,2180,2180,2165,14
20240503,150500,218205330,2165,2175,2180,2165,12
20240503,150400,218179235,2165,2165,2165,2165,0
20240503,150300,218179235,2165,2165,2165,2165,1
20240503,150200,218177070,2180,2175,2180,2165,39
20240503,150100,218092270,2165,2165,2175,2165,55
20240503,150000,217972675,2165,2165,2175,2165,117
20240503,145900,217719360,2160,2165,2165,2160,1184
20240503,145800,215160565,2165,2165,2165,2165,0
20240503,145700,215160565,2165,2165,2165,2165,210
20240503,145600,214705915,2165,2165,2165,2165,843
20240503,145500,212880820,2165,2165,2165,2165,0
20240503,145400,212880820,2165,2165,2165,2165,45
20240503,145300,212783395,2165,2165,2165,2165,61
20240503,145200,212651330,2165,2175,2175,2165,2
20240503,145100,212646990,2165,2165,2165,2165,1
20240503,145000,212644825,2160,2160,2165,2160,8
20240503,144900,212627515,2160,2180,2180,2160,529
20240503,144800,211482350,2165,2180,2180,2165,2
20240503,144700,211478005,2165,2165,2165,2165,0
20240503,144600,211478005,2165,2165,2165,2165,0
20240503,144500,211478005,2165,2165,2165,2165,0
20240503,144400,211478005,2165,2165,2165,2165,0
20240503,144300,211478005,2165,2165,2165,2165,1
20240503,144200,211475840,2180,2165,2180,2165,16
20240503,144100,211441130,2165,2165,2165,2165,0
20240503,144000,211441130,2165,2175,2185,2165,728
20240503,143900,209853035,2160,2175,2180,2160,122
20240503,143800,209587375,2175,2160,2180,2160,112
20240503,143700,209343825,2160,2160,2160,2160,421
20240503,143600,208434465,2160,2170,2170,2160,861
20240503,143500,206566395,2170,2170,2175,2160,55
20240503,143400,206447065,2170,2165,2175,2160,9079
20240503,143300,186795155,2170,2175,2175,2165,948
20240503,143200,184737780,2175,2165,2175,2165,1698
20240503,143100,181061480,2175,2175,2175,2175,0
20240503,143000,181061480,2175,2175,2175,2175,0
20240503,142900,181061480,2175,2175,2175,2175,3
20240503,142800,181054955,2175,2175,2175,2175,0
20240503,142700,181054955,2175,2165,2175,2165,1066
20240503,142600,178741995,2175,2170,2175,2165,316
20240503,142500,178056345,2175,2175,2175,2165,7
20240503,142400,178041145,2165,2170,2175,2165,560
20240503,142300,176826080,2175,2175,2175,2175,0
20240503,142200,176826080,2175,2175,2175,2175,0
20240503,142100,176826080,2175,2175,2175,2175,1
20240503,142000,176823905,2175,2175,2175,2165,501
20240503,141900,175737840,2175,2170,2175,2165,123
20240503,141800,175470935,2165,2170,2170,2165,237
20240503,141700,174957820,2165,2170,2170,2165,242
20240503,141600,174432740,2170,2165,2170,2160,432
20240503,141500,173499055,2160,2165,2165,2160,1587
20240503,141400,170063535,2175,2170,2175,2165,93
20240503,141300,169861745,2165,2165,2170,2165,5
20240503,141200,169850915,2175,2175,2175,2175,0
20240503,141100,169850915,2175,2175,2175,2175,0
20240503,141000,169850915,2175,2175,2175,2175,2
20240503,140900,169846565,2180,2185,2185,2160,8652
20240503,140800,151115525,2175,2175,2175,2175,45
20240503,140700,151017650,2175,2175,2175,2175,0
20240503,140600,151017650,2175,2175,2175,2175,0
20240503,140500,151017650,2175,2175,2175,2175,0
20240503,140400,151017650,2175,2185,2185,2175,6
20240503,140300,151004590,2175,2175,2175,2175,0
20240503,140200,151004590,2175,2175,2175,2175,0
20240503,140100,151004590,2175,2175,2175,2175,1
20240503,140000,151002415,2185,2185,2185,2185,1
20240503,135900,151000230,2175,2175,2175,2175,45
20240503,135800,150902355,2175,2175,2175,2175,1
20240503,135700,150900180,2185,2185,2185,2185,0
20240503,135600,150900180,2185,2175,2185,2175,3
20240503,135500,150893640,2175,2175,2175,2175,41
20240503,135400,150804465,2185,2185,2185,2185,1
20240503,135300,150802280,2175,2175,2175,2175,0
20240503,135200,150802280,2175,2185,2185,2175,228
20240503,135100,150305265,2175,2180,2180,2175,9
20240503,135000,150285650,2180,2175,2180,2175,248
20240503,134900,149746025,2180,2180,2180,2180,1
20240503,134800,149743845,2170,2170,2170,2170,51
20240503,134700,149633175,2170,2170,2170,2170,0
20240503,134600,149633175,2170,2170,2170,2170,1
20240503,134500,149631005,2180,2175,2180,2170,1002
20240503,134400,147453150,2175,2180,2180,2175,11
20240503,134300,147429175,2180,2175,2180,2175,401
20240503,134200,146555000,2180,2190,2190,2180,2
20240503,134100,146550630,2175,2175,2175,2175,1
20240503,134000,146548455,2190,2190,2190,2190,0
20240503,133900,146548455,2190,2190,2190,2190,0
20240503,133800,146548455,2190,2190,2190,2190,0
20240503,133700,146548455,2190,2190,2190,2190,4
20240503,133600,146539695,2190,2190,2190,2175,6
20240503,133500,146526570,2190,2190,2190,2190,9
20240503,133400,146506860,2190,2175,2190,2175,148
20240503,133300,146183405,2185,2185,2185,2185,91
20240503,133200,145984570,2175,2175,2175,2175,43
20240503,133100,145891045,2175,2175,2175,2175,1
20240503,133000,145888870,2185,2185,2185,2185,0
20240503,132900,145888870,2185,2185,2185,2185,0
20240503,132800,145888870,2185,2185,2185,2185,500
20240503,132700,144796370,2185,2185,2185,2185,1
20240503,132600,144794185,2185,2185,2185,2185,0
20240503,132500,144794185,2185,2185,2185,2185,1
20240503,132400,144792000,2175,2175,2175,2175,1
20240503,132300,144789825,2185,2185,2185,2185,1
20240503,132200,144787640,2175,2175,2175,2175,0
20240503,132100,144787640,2175,2175,2175,2175,1
20240503,132000,144785465,2180,2180,2180,2180,258
20240503,131900,144223025,2180,2180,2180,2180,3
20240503,131800,144216485,2185,2185,2185,2185,0
20240503,131700,144216485,2185,2185,2185,2185,0
20240503,131600,144216485,2185,2185,2185,2185,1
20240503,131500,144214300,2180,2180,2180,2180,0
20240503,131400,144214300,2180,2180,2180,2180,0
20240503,131300,144214300,2180,2180,2180,2180,43
20240503,131200,144120560,2180,2180,2180,2180,1
20240503,131100,144118380,2185,2185,2185,2185,1
20240503,131000,144116195,2180,2180,2180,2180,0
20240503,130900,144116195,2180,2180,2180,2180,0
20240503,130800,144116195,2180,2180,2180,2180,60
20240503,130700,143985395,2185,2185,2185,2185,0
20240503,130600,143985395,2185,2185,2185,2185,0
20240503,130500,143985395,2185,2185,2185,2185,1
20240503,130400,143983210,2180,2180,2180,2180,1
20240503,130300,143981030,2185,2180,2185,2180,2
20240503,130200,143976665,2185,2185,2185,2185,1
20240503,130100,143974480,2180,2180,2180,2180,1
20240503,130000,143972300,2185,2185,2185,2185,13
20240503,125900,143943895,2185,2185,2185,2185,0
20240503,125800,143943895,2185,2185,2185,2185,0
20240503,125700,143943895,2185,2185,2185,2185,0
20240503,125600,143943895,2185,2180,2185,2180,44
20240503,125500,143847970,2180,2180,2180,2180,0
20240503,125400,143847970,2180,2180,2180,2180,1
20240503,125300,143845790,2190,2190,2190,2190,0
20240503,125200,143845790,2190,2190,2190,2190,1
20240503,125100,143843600,2180,2185,2185,2180,311
20240503,125000,143164070,2185,2185,2185,2185,18
20240503,124900,143124740,2195,2195,2195,2195,1
20240503,124800,143122545,2185,2185,2185,2185,17
20240503,124700,143085400,2195,2195,2195,2195,1
20240503,124600,143083205,2180,2180,2180,2180,1
20240503,124500,143081025,2195,2195,2195,2195,0
20240503,124400,143081025,2195,2195,2195,2195,0
20240503,124300,143081025,2195,2195,2195,2195,0
20240503,124200,143081025,2195,2195,2195,2195,1
20240503,124100,143078830,2180,2180,2180,2180,0
20240503,124000,143078830,2180,2180,2180,2180,1
20240503,123900,143076650,2195,2195,2195,2195,1
20240503,123800,143074455,2180,2195,2195,2180,24
20240503,123700,143022120,2180,2180,2195,2180,3
20240503,123600,143015565,2180,2180,2180,2180,1
20240503,123500,143013385,2195,2180,2195,2180,2
20240503,123400,143009010,2200,2200,2200,2200,0
20240503,123300,143009010,2200,2180,2200,2180,28
20240503,123200,142947950,2200,2195,2200,2195,516
20240503,123100,141813250,2195,2180,2195,2180,389
20240503,123000,140964325,2170,2170,2170,2170,0
20240503,122900,140964325,2170,2170,2170,2170,43
20240503,122800,140871015,2170,2170,2170,2170,1
20240503,122700,140868845,2180,2180,2180,2180,0
20240503,122600,140868845,2180,2180,2180,2180,1
20240503,122500,140866665,2170,2170,2170,2170,12
20240503,122400,140840625,2170,2170,2170,2170,0
20240503,122300,140840625,2170,2170,2170,2170,0
20240503,122200,140840625,2170,2170,2170,2170,0
20240503,122100,140840625,2170,2170,2180,2170,17
20240503,122000,140803725,2180,2180,2180,2180,3
20240503,121900,140797185,2170,2180,2180,2170,2
20240503,121800,140792835,2170,2170,2170,2170,1
20240503,121700,140790665,2180,2170,2180,2170,2
20240503,121600,140786315,2180,2180,2180,2180,0
20240503,121500,140786315,2180,2180,2180,2180,500
20240503,121400,139696315,2180,2170,2180,2170,11
20240503,121300,139672390,2175,2175,2175,2175,1
20240503,121200,139670215,2170,2170,2170,2170,44
20240503,121100,139574735,2175,2175,2175,2175,0
20240503,121000,139574735,2175,2175,2175,2175,1
20240503,120900,139572560,2170,2170,2170,2170,1
20240503,120800,139570390,2175,2175,2175,2175,1
20240503,120700,139568215,2165,2165,2165,2165,0
20240503,120600,139568215,2165,2170,2170,2165,1765
20240503,120500,135738170,2170,2170,2170,2170,0
20240503,120400,135738170,2170,2170,2170,2170,872
20240503,120300,133845930,2170,2170,2170,2170,1
20240503,120200,133843760,2175,2175,2175,2175,0
20240503,120100,133843760,2175,2175,2175,2175,93
20240503,120000,133641485,2175,2175,2175,2175,1
20240503,115900,133639310,2180,2175,2180,2175,14
20240503,115800,133608820,2170,2180,2180,2170,101
20240503,115700,133388650,2170,2170,2170,2170,0
20240503,115600,133388650,2170,2170,2170,2170,0
20240503,115500,133388650,2170,2170,2170,2170,44
20240503,115400,133293170,2180,2180,2180,2180,0
20240503,115300,133293170,2180,2180,2180,2180,6
20240503,115200,133280090,2180,2180,2180,2180,0
20240503,115100,133280090,2180,2180,2180,2180,0
20240503,115000,133280090,2180,2180,2180,2180,4
20240503,114900,133271370,2180,2180,2180,2180,1
20240503,114800,133269190,2170,2170,2170,2170,0
20240503,114700,133269190,2170,2170,2170,2170,0
20240503,114600,133269190,2170,2170,2170,2170,0
20240503,114500,133269190,2170,2175,2180,2170,3
20240503,114400,133262665,2170,2170,2170,2170,0
20240503,114300,133262665,2170,2180,2180,2170,2
20240503,114200,133258315,2170,2175,2175,2170,117
20240503,114100,133003855,2170,2170,2170,2170,0
20240503,114000,133003855,2170,2170,2170,2170,1
20240503,113900,133001685,2175,2175,2175,2175,1
20240503,113800,132999510,2165,2165,2165,2165,0
20240503,113700,132999510,2165,2170,2170,2165,56
20240503,113600,132877995,2165,2165,2165,2165,1
20240503,113500,132875830,2175,2165,2175,2165,1751
20240503,113400,129072515,2170,2175,2175,2165,28
20240503,113300,129011760,2165,2170,2170,2165,102
20240503,113200,128790425,2165,2165,2165,2165,500
20240503,113100,127707925,2165,2165,2165,2165,200
20240503,113000,127274925,2165,2165,2165,2165,43
20240503,112900,127181830,2160,2165,2165,2160,7984
20240503,112800,109896485,2170,2170,2170,2170,1029
20240503,112700,107663555,2175,2175,2175,2170,3
20240503,112600,107657035,2170,2170,2170,2170,1123
20240503,112500,105220125,2180,2180,2180,2170,102
20240503,112400,104997775,2170,2170,2170,2170,0
20240503,112300,104997775,2170,2170,2170,2170,0
20240503,112200,104997775,2170,2170,2170,2170,0
20240503,112100,104997775,2170,2170,2170,2170,0
20240503,112000,104997775,2170,2170,2170,2170,0
20240503,111900,104997775,2170,2175,2175,2170,337
20240503,111800,104264805,2175,2175,2175,2175,5
20240503,111700,104253930,2175,2170,2175,2170,4
20240503,111600,104245245,2175,2165,2175,2165,6
20240503,111500,104232225,2170,2170,2175,2165,41
20240503,111400,104143250,2170,2165,2170,2165,553
20240503,111300,102945750,2175,2170,2175,2165,1012
20240503,111200,100749715,2170,2170,2170,2170,1
20240503,111100,100747545,2180,2180,2180,2180,1
20240503,111000,100745365,2170,2170,2170,2170,1
20240503,110900,100743195,2170,2170,2170,2170,245
20240503,110800,100211545,2180,2180,2180,2180,1
20240503,110700,100209365,2170,2185,2185,2170,1207
20240503,110600,97584135,2175,2175,2185,2175,601
20240503,110500,96276950,2175,2175,2175,2175,100
20240503,110400,96059450,2185,2175,2185,2175,48
20240503,110300,95955010,2175,2180,2180,2175,3
20240503,110200,95948475,2175,2175,2175,2175,0
20240503,110100,95948475,2175,2175,2175,2175,0
20240503,110000,95948475,2175,2175,2175,2175,1
20240503,105900,95946300,2185,2180,2185,2175,8
20240503,105800,95928850,2170,2175,2175,2170,1007
20240503,105700,93738630,2175,2185,2185,2175,7
20240503,105600,93723365,2180,2180,2180,2180,0
20240503,105500,93723365,2180,2180,2185,2180,97
20240503,105400,93511880,2175,2185,2185,2175,2
20240503,105300,93507520,2175,2175,2185,2175,46
20240503,105200,93407460,2185,2185,2185,2185,0
20240503,105100,93407460,2185,2185,2185,2185,1
20240503,105000,93405275,2175,2185,2185,2175,2
20240503,104900,93400915,2175,2175,2175,2175,1
20240503,104800,93398740,2185,2180,2185,2175,6
20240503,104700,93385660,2185,2175,2185,2175,6
20240503,104600,93372560,2180,2180,2180,2180,5
20240503,104500,93361660,2175,2175,2175,2175,0
20240503,104400,93361660,2175,2175,2175,2175,43
20240503,104300,93268135,2180,2180,2180,2175,49
20240503,104200,93161390,2175,2175,2175,2175,0
20240503,104100,93161390,2175,2175,2175,2175,1
20240503,104000,93159215,2185,2175,2185,2175,1010
20240503,103900,90962405,2175,2175,2175,2175,0
20240503,103800,90962405,2175,2175,2175,2175,10
20240503,103700,90940655,2175,2175,2175,2175,0
20240503,103600,90940655,2175,2175,2180,2175,31
20240503,103500,90873225,2175,2175,2185,2175,3
20240503,103400,90866690,2185,2180,2185,2175,1519
20240503,103300,87555485,2185,2185,2185,2185,1
20240503,103200,87553300,2185,2185,2185,2185,4
20240503,103100,87544560,2185,2185,2185,2185,0
20240503,103000,87544560,2185,2185,2185,2185,0
20240503,102900,87544560,2185,2185,2185,2185,0
20240503,102800,87544560,2185,2185,2185,2185,0
20240503,102700,87544560,2185,2185,2185,2185,0
20240503,102600,87544560,2185,2180,2185,2180,511
20240503,102500,86430505,2170,2175,2175,2170,525
20240503,102400,85291130,2180,2175,2180,2175,82
20240503,102300,85112775,2180,2180,2180,2180,1
20240503,102200,85110595,2185,2185,2185,2185,0
20240503,102100,85110595,2185,2185,2185,2185,0
20240503,102000,85110595,2185,2180,2185,2180,8
20240503,101900,85093145,2185,2170,2185,2170,57
20240503,101800,84969440,2185,2185,2185,2185,0
20240503,101700,84969440,2185,2185,2185,2170,17
20240503,101600,84932505,2185,2185,2185,2185,0
20240503,101500,84932505,2185,2170,2185,2170,47
20240503,101400,84830455,2190,2180,2190,2165,6687
20240503,101300,70315945,2190,2190,2190,2190,0
20240503,101200,70315945,2190,2190,2190,2190,1
20240503,101100,70313755,2180,2190,2190,2180,446
20240503,101000,69341465,2180,2190,2190,2180,1505
20240503,100900,66059170,2185,2185,2185,2185,0
20240503,100800,66059170,2185,2190,2190,2185,66
20240503,100700,65914850,2190,2190,2190,2190,0
20240503,100600,65914850,2190,2190,2190,2190,1544
20240503,100500,62533490,2195,2195,2195,2190,167
20240503,100400,62167210,2195,2195,2195,2195,3
20240503,100300,62160625,2190,2195,2195,2190,4
20240503,100200,62151855,2190,2190,2190,2190,400
20240503,100100,61275855,2185,2185,2185,2185,43
20240503,100000,61181900,2190,2185,2190,2185,2
20240503,095900,61177525,2190,2185,2190,2185,11
20240503,095800,61153485,2185,2185,2185,2185,5
20240503,095700,61142560,2185,2185,2185,2185,0
20240503,095600,61142560,2185,2185,2185,2185,1
20240503,095500,61140375,2190,2190,2190,2190,0
20240503,095400,61140375,2190,2175,2190,2175,33
20240503,095300,61068275,2190,2190,2190,2175,3
20240503,095200,61061720,2175,2185,2190,2175,2003
20240503,095100,56685180,2185,2180,2185,2180,26
20240503,095000,56628490,2180,2180,2180,2180,150
20240503,094900,56301490,2180,2180,2180,2170,5186
20240503,094800,45034945,2200,2200,2200,2185,2257
20240503,094700,40102450,2185,2205,2205,2180,337
20240503,094600,39365010,2185,2190,2205,2180,43
20240503,094500,39270715,2180,2180,2200,2180,347
20240503,094400,38511080,2175,2175,2175,2175,1
20240503,094300,38508905,2175,2175,2175,2175,0
20240503,094200,38508905,2175,2175,2175,2175,100
20240503,094100,38291405,2175,2175,2180,2175,89
20240503,094000,38097815,2175,2175,2175,2170,3167
20240503,093900,31209595,2175,2175,2175,2175,0
20240503,093800,31209595,2175,2180,2180,2175,39
20240503,093700,31124580,2180,2180,2180,2180,0
20240503,093600,31124580,2180,2180,2180,2180,209
20240503,093500,30668960,2180,2185,2185,2180,1863
20240503,093400,26599180,2185,2185,2185,2185,1
20240503,093300,26596995,2195,2195,2195,2185,25
20240503,093200,26542350,2185,2190,2205,2185,94
20240503,093100,26335900,2185,2185,2190,2185,63
20240503,093000,26198240,2190,2190,2190,2185,204
20240503,092900,25751485,2185,2190,2190,2185,2
20240503,092800,25747110,2185,2185,2190,2185,60
20240503,092700,25615720,2190,2190,2190,2185,297
20240503,092600,24966745,2185,2190,2190,2185,3
20240503,092500,24960180,2195,2195,2195,2195,1
20240503,092400,24957985,2195,2185,2195,2185,141
20240503,092300,24648500,2195,2195,2195,2185,168
20240503,092200,24280575,2190,2190,2190,2190,1
20240503,092100,24278385,2195,2195,2195,2195,1
20240503,092000,24276190,2190,2195,2195,2190,5201
20240503,091900,12880205,2200,2200,2200,2200,82
20240503,091800,12699805,2200,2210,2210,2200,230
20240503,091700,12193795,2200,2205,2205,2200,1305
20240503,091600,9321770,2205,2205,2205,2205,0
20240503,091500,9321770,2205,2215,2215,2205,4
20240503,091400,9312920,2215,2215,2215,2215,0
20240503,091300,9312920,2215,2205,2215,2205,146
20240503,091200,8990090,2200,2205,2205,2200,574
20240503,091100,7724425,2210,2210,2210,2205,230
20240503,091000,7217265,2210,2200,2210,2200,202
20240503,090900,6771855,2205,2205,2210,2205,820
20240503,090800,4963655,2210,2205,2210,2200,261
20240503,090700,4388275,2200,2200,2200,2200,80
20240503,090600,4212275,2200,2200,2205,2200,14
20240503,090500,4181425,2200,2200,2200,2200,145
20240503,090400,3862425,2195,2200,2200,2195,1001
20240503,090300,1660230,2195,2195,2195,2195,22
20240503,090200,1611940,2190,2190,2190,2190,30
20240503,090100,1546240,2195,2200,2200,2195,2
20240503,090000,1541845,2195,2190,2195,2190,704