KissMeData/024120/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,190800,308520765,4815,4815,4815,4815,1618
20240503,190700,308520765,4815,4815,4815,4815,0
20240503,190600,308520765,4815,4815,4815,4815,0
20240503,190500,308520765,4815,4815,4815,4815,0
20240503,190400,308520765,4815,4815,4815,4815,0
20240503,190300,308520765,4815,4815,4815,4815,0
20240503,190200,308520765,4815,4815,4815,4815,0
20240503,190100,308520765,4815,4815,4815,4815,0
20240503,190000,308520765,4815,4815,4815,4815,0
20240503,185900,308520765,4815,4815,4815,4815,0
20240503,185800,308520765,4815,4815,4815,4815,0
20240503,185700,308520765,4815,4815,4815,4815,0
20240503,185600,308520765,4815,4815,4815,4815,0
20240503,185500,308520765,4815,4815,4815,4815,0
20240503,185400,308520765,4815,4815,4815,4815,0
20240503,185300,308520765,4815,4815,4815,4815,0
20240503,185200,308520765,4815,4815,4815,4815,0
20240503,185100,308520765,4815,4815,4815,4815,0
20240503,185000,308520765,4815,4815,4815,4815,0
20240503,184900,308520765,4815,4815,4815,4815,0
20240503,184800,308520765,4815,4815,4815,4815,0
20240503,184700,308520765,4815,4815,4815,4815,0
20240503,184600,308520765,4815,4815,4815,4815,0
20240503,184500,308520765,4815,4815,4815,4815,0
20240503,184400,308520765,4815,4815,4815,4815,0
20240503,184300,308520765,4815,4815,4815,4815,0
20240503,184200,308520765,4815,4815,4815,4815,0
20240503,184100,308520765,4815,4815,4815,4815,0
20240503,184000,308520765,4815,4815,4815,4815,0
20240503,183900,308520765,4815,4815,4815,4815,0
20240503,183800,308520765,4815,4815,4815,4815,1618
20240503,183700,308520765,4815,4815,4815,4815,0
20240503,183600,308520765,4815,4815,4815,4815,0
20240503,183500,308520765,4815,4815,4815,4815,0
20240503,183400,308520765,4815,4815,4815,4815,0
20240503,183300,308520765,4815,4815,4815,4815,0
20240503,183200,308520765,4815,4815,4815,4815,0
20240503,183100,308520765,4815,4815,4815,4815,0
20240503,183000,308520765,4815,4815,4815,4815,0
20240503,182900,308520765,4815,4815,4815,4815,0
20240503,182800,308520765,4815,4815,4815,4815,0
20240503,182700,308520765,4815,4815,4815,4815,0
20240503,182600,308520765,4815,4815,4815,4815,0
20240503,182500,308520765,4815,4815,4815,4815,0
20240503,182400,308520765,4815,4815,4815,4815,0
20240503,182300,308520765,4815,4815,4815,4815,0
20240503,182200,308520765,4815,4815,4815,4815,0
20240503,182100,308520765,4815,4815,4815,4815,0
20240503,182000,308520765,4815,4815,4815,4815,0
20240503,181900,308520765,4815,4815,4815,4815,0
20240503,181800,308520765,4815,4815,4815,4815,0
20240503,181700,308520765,4815,4815,4815,4815,0
20240503,181600,308520765,4815,4815,4815,4815,0
20240503,181500,308520765,4815,4815,4815,4815,0
20240503,181400,308520765,4815,4815,4815,4815,0
20240503,181300,308520765,4815,4815,4815,4815,0
20240503,181200,308520765,4815,4815,4815,4815,0
20240503,181100,308520765,4815,4815,4815,4815,0
20240503,181000,308520765,4815,4815,4815,4815,0
20240503,180900,308520765,4815,4815,4815,4815,0
20240503,180800,308520765,4815,4815,4815,4815,1618
20240503,180700,308520765,4815,4815,4815,4815,0
20240503,180600,308520765,4815,4815,4815,4815,0
20240503,180500,308520765,4815,4815,4815,4815,0
20240503,180400,308520765,4815,4815,4815,4815,0
20240503,180300,308520765,4815,4815,4815,4815,0
20240503,180200,308520765,4815,4815,4815,4815,0
20240503,180100,308520765,4815,4815,4815,4815,0
20240503,180000,308520765,4815,4815,4815,4815,0
20240503,175900,308520765,4815,4815,4815,4815,0
20240503,175800,308520765,4815,4815,4815,4815,0
20240503,175700,308520765,4815,4815,4815,4815,0
20240503,175600,308520765,4815,4815,4815,4815,0
20240503,175500,308520765,4815,4815,4815,4815,0
20240503,175400,308520765,4815,4815,4815,4815,0
20240503,175300,308520765,4815,4815,4815,4815,0
20240503,175200,308520765,4815,4815,4815,4815,0
20240503,175100,308520765,4815,4815,4815,4815,0
20240503,175000,308520765,4815,4815,4815,4815,0
20240503,174900,308520765,4815,4815,4815,4815,0
20240503,174800,308520765,4815,4815,4815,4815,0
20240503,174700,308520765,4815,4815,4815,4815,0
20240503,174600,308520765,4815,4815,4815,4815,0
20240503,174500,308520765,4815,4815,4815,4815,0
20240503,174400,308520765,4815,4815,4815,4815,0
20240503,174300,308520765,4815,4815,4815,4815,0
20240503,174200,308520765,4815,4815,4815,4815,0
20240503,174100,308520765,4815,4815,4815,4815,0
20240503,174000,308520765,4815,4815,4815,4815,0
20240503,173900,308520765,4815,4815,4815,4815,0
20240503,173800,308520765,4815,4815,4815,4815,1618
20240503,173700,308520765,4815,4815,4815,4815,0
20240503,173600,308520765,4815,4815,4815,4815,0
20240503,173500,308520765,4815,4815,4815,4815,0
20240503,173400,308520765,4815,4815,4815,4815,0
20240503,173300,308520765,4815,4815,4815,4815,0
20240503,173200,308520765,4815,4815,4815,4815,0
20240503,173100,308520765,4815,4815,4815,4815,0
20240503,173000,308520765,4815,4815,4815,4815,0
20240503,172900,308520765,4815,4815,4815,4815,0
20240503,172800,308520765,4815,4815,4815,4815,0
20240503,172700,308520765,4815,4815,4815,4815,0
20240503,172600,308520765,4815,4815,4815,4815,0
20240503,172500,308520765,4815,4815,4815,4815,0
20240503,172400,308520765,4815,4815,4815,4815,0
20240503,172300,308520765,4815,4815,4815,4815,0
20240503,172200,308520765,4815,4815,4815,4815,0
20240503,172100,308520765,4815,4815,4815,4815,0
20240503,172000,308520765,4815,4815,4815,4815,0
20240503,171900,308520765,4815,4815,4815,4815,0
20240503,171800,308520765,4815,4815,4815,4815,0
20240503,171700,308520765,4815,4815,4815,4815,0
20240503,171600,308520765,4815,4815,4815,4815,0
20240503,171500,308520765,4815,4815,4815,4815,0
20240503,171400,308520765,4815,4815,4815,4815,0
20240503,171300,308520765,4815,4815,4815,4815,0
20240503,171200,308520765,4815,4815,4815,4815,0
20240503,171100,308520765,4815,4815,4815,4815,0
20240503,171000,308520765,4815,4815,4815,4815,0
20240503,170900,308520765,4815,4815,4815,4815,0
20240503,170800,308520765,4815,4815,4815,4815,1618
20240503,170700,308520765,4815,4815,4815,4815,0
20240503,170600,308520765,4815,4815,4815,4815,0
20240503,170500,308520765,4815,4815,4815,4815,0
20240503,170400,308520765,4815,4815,4815,4815,0
20240503,170300,308520765,4815,4815,4815,4815,0
20240503,170200,308520765,4815,4815,4815,4815,0
20240503,170100,308520765,4815,4815,4815,4815,0
20240503,170000,308520765,4815,4815,4815,4815,0
20240503,165900,308520765,4815,4815,4815,4815,0
20240503,165800,308520765,4815,4815,4815,4815,0
20240503,165700,308520765,4815,4815,4815,4815,0
20240503,165600,308520765,4815,4815,4815,4815,0
20240503,165500,308520765,4815,4815,4815,4815,0
20240503,165400,308520765,4815,4815,4815,4815,0
20240503,165300,308520765,4815,4815,4815,4815,0
20240503,165200,308520765,4815,4815,4815,4815,0
20240503,165100,308520765,4815,4815,4815,4815,0
20240503,165000,308520765,4815,4815,4815,4815,0
20240503,164900,308520765,4815,4815,4815,4815,0
20240503,164800,308520765,4815,4815,4815,4815,0
20240503,164700,308520765,4815,4815,4815,4815,0
20240503,164600,308520765,4815,4815,4815,4815,0
20240503,164500,308520765,4815,4815,4815,4815,0
20240503,164400,308520765,4815,4815,4815,4815,0
20240503,164300,308520765,4815,4815,4815,4815,0
20240503,164200,308520765,4815,4815,4815,4815,0
20240503,164100,308520765,4815,4815,4815,4815,0
20240503,164000,308520765,4815,4815,4815,4815,0
20240503,163900,308520765,4815,4815,4815,4815,0
20240503,163800,308520765,4815,4815,4815,4815,1618
20240503,163700,308520765,4815,4815,4815,4815,0
20240503,163600,308520765,4815,4815,4815,4815,0
20240503,163500,308520765,4815,4815,4815,4815,0
20240503,163400,308520765,4815,4815,4815,4815,0
20240503,163300,308520765,4815,4815,4815,4815,0
20240503,163200,308520765,4815,4815,4815,4815,0
20240503,163100,308520765,4815,4815,4815,4815,0
20240503,163000,308520765,4815,4815,4815,4815,0
20240503,162900,308520765,4815,4815,4815,4815,0
20240503,162800,308520765,4815,4815,4815,4815,0
20240503,162700,308520765,4815,4815,4815,4815,0
20240503,162600,308520765,4815,4815,4815,4815,0
20240503,162500,308520765,4815,4815,4815,4815,0
20240503,162400,308520765,4815,4815,4815,4815,0
20240503,162300,308520765,4815,4815,4815,4815,0
20240503,162200,308520765,4815,4815,4815,4815,0
20240503,162100,308520765,4815,4815,4815,4815,0
20240503,162000,308520765,4815,4815,4815,4815,0
20240503,161900,308520765,4815,4815,4815,4815,0
20240503,161800,308520765,4815,4815,4815,4815,0
20240503,161700,308520765,4815,4815,4815,4815,0
20240503,161600,308520765,4815,4815,4815,4815,0
20240503,161500,308520765,4815,4815,4815,4815,0
20240503,161400,308520765,4815,4815,4815,4815,0
20240503,161300,308520765,4815,4815,4815,4815,0
20240503,161200,308520765,4815,4815,4815,4815,0
20240503,161100,308520765,4815,4815,4815,4815,0
20240503,161000,308520765,4815,4815,4815,4815,0
20240503,160900,308520765,4815,4815,4815,4815,0
20240503,160800,308520765,4815,4815,4815,4815,1618
20240503,160700,308520765,4815,4815,4815,4815,0
20240503,160600,308520765,4815,4815,4815,4815,0
20240503,160500,308520765,4815,4815,4815,4815,0
20240503,160400,308520765,4815,4815,4815,4815,0
20240503,160300,308520765,4815,4815,4815,4815,0
20240503,160200,308520765,4815,4815,4815,4815,0
20240503,160100,308520765,4815,4815,4815,4815,0
20240503,160000,308520765,4815,4815,4815,4815,0
20240503,155900,308520765,4815,4815,4815,4815,0
20240503,155800,308520765,4815,4815,4815,4815,0
20240503,155700,308520765,4815,4815,4815,4815,0
20240503,155600,308520765,4815,4815,4815,4815,0
20240503,155500,308520765,4815,4815,4815,4815,0
20240503,155400,308520765,4815,4815,4815,4815,0
20240503,155300,308520765,4815,4815,4815,4815,0
20240503,155200,308520765,4815,4815,4815,4815,0
20240503,155100,308520765,4815,4815,4815,4815,0
20240503,155000,308520765,4815,4815,4815,4815,0
20240503,154900,308520765,4815,4815,4815,4815,0
20240503,154800,308520765,4815,4815,4815,4815,0
20240503,154700,308520765,4815,4815,4815,4815,0
20240503,154600,308520765,4815,4815,4815,4815,0
20240503,154500,308520765,4815,4815,4815,4815,0
20240503,154400,308520765,4815,4815,4815,4815,0
20240503,154300,308520765,4815,4815,4815,4815,0
20240503,154200,308520765,4815,4815,4815,4815,0
20240503,154100,308520765,4815,4815,4815,4815,0
20240503,154000,308520765,4815,4815,4815,4815,0
20240503,153900,308520765,4815,4815,4815,4815,0
20240503,153800,308520765,4815,4815,4815,4815,1618
20240503,153700,308520765,4815,4815,4815,4815,0
20240503,153600,308520765,4815,4815,4815,4815,0
20240503,153500,308520765,4815,4815,4815,4815,0
20240503,153400,308520765,4815,4815,4815,4815,0
20240503,153300,308520765,4815,4815,4815,4815,0
20240503,153200,308520765,4815,4815,4815,4815,0
20240503,153100,308520765,4815,4815,4815,4815,0
20240503,153000,308520765,4815,4815,4815,4815,1618
20240503,152900,300730095,4790,4790,4790,4790,0
20240503,152800,300730095,4790,4790,4790,4790,0
20240503,152700,300730095,4790,4790,4790,4790,0
20240503,152600,300730095,4790,4790,4790,4790,0
20240503,152500,300730095,4790,4790,4790,4790,0
20240503,152400,300730095,4790,4790,4790,4790,0
20240503,152300,300730095,4790,4790,4790,4790,0
20240503,152200,300730095,4790,4790,4790,4790,0
20240503,152100,300730095,4790,4790,4790,4790,0
20240503,152000,300730095,4790,4790,4790,4790,0
20240503,151900,300730095,4790,4800,4800,4790,90
20240503,151800,300298975,4800,4785,4800,4785,464
20240503,151700,298078335,4785,4785,4785,4785,3
20240503,151600,298063980,4775,4775,4775,4775,0
20240503,151500,298063980,4775,4775,4775,4775,0
20240503,151400,298063980,4775,4775,4775,4775,0
20240503,151300,298063980,4775,4775,4775,4775,0
20240503,151200,298063980,4775,4780,4790,4760,113
20240503,151100,297524140,4780,4780,4780,4780,0
20240503,151000,297524140,4780,4780,4780,4780,82
20240503,150900,297132180,4760,4780,4780,4760,460
20240503,150800,294933440,4790,4790,4790,4790,11
20240503,150700,294880750,4775,4775,4775,4765,507
20240503,150600,292460395,4775,4780,4780,4775,73
20240503,150500,292111510,4780,4780,4780,4780,51
20240503,150400,291867730,4780,4790,4790,4780,16
20240503,150300,291791135,4790,4790,4790,4790,0
20240503,150200,291791135,4790,4790,4790,4790,0
20240503,150100,291791135,4790,4790,4790,4790,20
20240503,150000,291695335,4790,4800,4800,4790,65
20240503,145900,291383975,4800,4790,4800,4790,5
20240503,145800,291359985,4790,4790,4790,4790,0
20240503,145700,291359985,4790,4790,4790,4790,0
20240503,145600,291359985,4790,4790,4790,4790,200
20240503,145500,290401985,4805,4805,4805,4805,0
20240503,145400,290401985,4805,4805,4805,4805,0
20240503,145300,290401985,4805,4805,4805,4805,0
20240503,145200,290401985,4805,4805,4805,4805,0
20240503,145100,290401985,4805,4805,4805,4805,0
20240503,145000,290401985,4805,4805,4805,4805,0
20240503,144900,290401985,4805,4805,4805,4805,0
20240503,144800,290401985,4805,4805,4805,4805,22
20240503,144700,290296275,4780,4780,4780,4780,9
20240503,144600,290253255,4780,4780,4780,4780,0
20240503,144500,290253255,4780,4780,4780,4780,8
20240503,144400,290215015,4805,4805,4805,4805,2
20240503,144300,290205405,4780,4780,4780,4780,0
20240503,144200,290205405,4780,4780,4780,4780,129
20240503,144100,289588785,4780,4780,4780,4780,70
20240503,144000,289254185,4780,4780,4780,4780,0
20240503,143900,289254185,4780,4780,4780,4780,0
20240503,143800,289254185,4780,4780,4780,4780,0
20240503,143700,289254185,4780,4780,4780,4780,0
20240503,143600,289254185,4780,4810,4810,4780,9
20240503,143500,289210960,4810,4805,4810,4805,318
20240503,143400,287681640,4775,4775,4775,4775,0
20240503,143300,287681640,4775,4775,4775,4775,0
20240503,143200,287681640,4775,4775,4775,4775,0
20240503,143100,287681640,4775,4775,4775,4775,0
20240503,143000,287681640,4775,4805,4805,4775,29
20240503,142900,287542325,4805,4805,4805,4805,3
20240503,142800,287527910,4770,4770,4770,4770,0
20240503,142700,287527910,4770,4770,4770,4770,0
20240503,142600,287527910,4770,4770,4770,4770,30
20240503,142500,287384810,4800,4780,4800,4770,243
20240503,142400,286221220,4780,4800,4800,4780,286
20240503,142300,284848920,4800,4800,4800,4800,5
20240503,142200,284824920,4800,4800,4800,4800,0
20240503,142100,284824920,4800,4800,4800,4800,83
20240503,142000,284426520,4780,4780,4780,4780,30
20240503,141900,284283120,4800,4780,4800,4780,159
20240503,141800,283523000,4780,4780,4780,4780,0
20240503,141700,283523000,4780,4780,4780,4780,0
20240503,141600,283523000,4780,4780,4780,4780,33
20240503,141500,283365260,4780,4780,4780,4780,0
20240503,141400,283365260,4780,4780,4780,4780,50
20240503,141300,283126260,4800,4800,4800,4800,0
20240503,141200,283126260,4800,4800,4800,4800,0
20240503,141100,283126260,4800,4800,4800,4800,0
20240503,141000,283126260,4800,4800,4800,4800,0
20240503,140900,283126260,4800,4800,4800,4800,0
20240503,140800,283126260,4800,4800,4800,4800,5
20240503,140700,283102260,4800,4800,4800,4800,0
20240503,140600,283102260,4800,4800,4800,4800,0
20240503,140500,283102260,4800,4800,4800,4800,0
20240503,140400,283102260,4800,4800,4800,4800,0
20240503,140300,283102260,4800,4800,4800,4800,0
20240503,140200,283102260,4800,4800,4800,4800,0
20240503,140100,283102260,4800,4800,4800,4800,0
20240503,140000,283102260,4800,4800,4800,4800,0
20240503,135900,283102260,4800,4800,4800,4800,0
20240503,135800,283102260,4800,4800,4800,4800,0
20240503,135700,283102260,4800,4800,4800,4800,1
20240503,135600,283097460,4770,4770,4770,4770,0
20240503,135500,283097460,4770,4770,4770,4770,0
20240503,135400,283097460,4770,4780,4780,4770,100
20240503,135300,282619820,4800,4800,4800,4800,0
20240503,135200,282619820,4800,4800,4800,4800,0
20240503,135100,282619820,4800,4800,4800,4800,0
20240503,135000,282619820,4800,4800,4800,4800,0
20240503,134900,282619820,4800,4800,4800,4800,0
20240503,134800,282619820,4800,4800,4800,4800,1
20240503,134700,282615020,4775,4775,4775,4775,0
20240503,134600,282615020,4775,4805,4805,4775,30
20240503,134500,282471255,4805,4805,4805,4805,0
20240503,134400,282471255,4805,4805,4805,4805,1
20240503,134300,282466450,4805,4805,4805,4805,0
20240503,134200,282466450,4805,4805,4805,4805,1
20240503,134100,282461645,4805,4805,4805,4805,0
20240503,134000,282461645,4805,4805,4805,4805,0
20240503,133900,282461645,4805,4805,4805,4805,0
20240503,133800,282461645,4805,4805,4805,4805,1
20240503,133700,282456840,4805,4805,4805,4805,0
20240503,133600,282456840,4805,4805,4805,4805,2
20240503,133500,282447230,4800,4800,4800,4800,31
20240503,133400,282298430,4800,4770,4800,4770,577
20240503,133300,279546080,4770,4770,4770,4770,0
20240503,133200,279546080,4770,4770,4770,4770,200
20240503,133100,278592080,4770,4770,4770,4770,33
20240503,133000,278434670,4800,4805,4805,4770,8
20240503,132900,278396270,4805,4795,4805,4795,74
20240503,132800,278041370,4760,4760,4760,4760,0
20240503,132700,278041370,4760,4765,4765,4760,109
20240503,132600,277522305,4795,4795,4795,4795,0
20240503,132500,277522305,4795,4795,4795,4795,0
20240503,132400,277522305,4795,4795,4795,4795,1
20240503,132300,277517510,4760,4760,4760,4760,0
20240503,132200,277517510,4760,4760,4760,4760,0
20240503,132100,277517510,4760,4760,4760,4760,0
20240503,132000,277517510,4760,4760,4760,4760,0
20240503,131900,277517510,4760,4760,4760,4760,240
20240503,131800,276375110,4780,4780,4780,4780,1
20240503,131700,276370330,4755,4755,4755,4755,0
20240503,131600,276370330,4755,4780,4780,4755,3
20240503,131500,276356040,4780,4780,4780,4780,0
20240503,131400,276356040,4780,4780,4780,4780,0
20240503,131300,276356040,4780,4780,4780,4780,343
20240503,131200,274716500,4780,4775,4780,4775,2
20240503,131100,274706945,4755,4755,4755,4755,0
20240503,131000,274706945,4755,4755,4755,4755,5
20240503,130900,274683170,4755,4755,4755,4755,0
20240503,130800,274683170,4755,4755,4755,4755,0
20240503,130700,274683170,4755,4775,4775,4755,2305
20240503,130600,263700425,4780,4780,4780,4780,1
20240503,130500,263695645,4780,4780,4780,4780,0
20240503,130400,263695645,4780,4780,4780,4780,232
20240503,130300,262586685,4785,4785,4785,4785,50
20240503,130200,262347435,4795,4795,4795,4795,2
20240503,130100,262337845,4795,4795,4795,4795,0
20240503,130000,262337845,4795,4790,4795,4790,21
20240503,125900,262237155,4795,4795,4795,4795,0
20240503,125800,262237155,4795,4780,4795,4780,52
20240503,125700,261988310,4785,4785,4785,4785,0
20240503,125600,261988310,4785,4785,4785,4785,0
20240503,125500,261988310,4785,4785,4785,4785,0
20240503,125400,261988310,4785,4780,4785,4780,175
20240503,125300,261151805,4785,4785,4785,4785,0
20240503,125200,261151805,4785,4785,4785,4785,0
20240503,125100,261151805,4785,4785,4785,4785,0
20240503,125000,261151805,4785,4785,4785,4785,1
20240503,124900,261147020,4780,4780,4780,4780,49
20240503,124800,260912800,4780,4780,4780,4780,1
20240503,124700,260908020,4780,4780,4780,4780,0
20240503,124600,260908020,4780,4780,4780,4780,0
20240503,124500,260908020,4780,4780,4780,4780,0
20240503,124400,260908020,4780,4780,4780,4780,0
20240503,124300,260908020,4780,4780,4780,4780,0
20240503,124200,260908020,4780,4780,4780,4780,1
20240503,124100,260903240,4785,4785,4785,4785,0
20240503,124000,260903240,4785,4785,4785,4785,0
20240503,123900,260903240,4785,4775,4785,4775,340
20240503,123800,259277340,4780,4780,4780,4780,0
20240503,123700,259277340,4780,4765,4780,4765,4065
20240503,123600,239847720,4765,4765,4765,4765,1
20240503,123500,239842955,4765,4765,4765,4765,0
20240503,123400,239842955,4765,4765,4765,4765,0
20240503,123300,239842955,4765,4765,4765,4765,92
20240503,123200,239404575,4775,4775,4775,4775,0
20240503,123100,239404575,4775,4775,4775,4775,0
20240503,123000,239404575,4775,4760,4775,4760,7
20240503,122900,239371180,4780,4765,4780,4765,1020
20240503,122800,234499155,4760,4760,4760,4760,9
20240503,122700,234456315,4765,4765,4765,4765,0
20240503,122600,234456315,4765,4765,4765,4765,0
20240503,122500,234456315,4765,4765,4765,4765,0
20240503,122400,234456315,4765,4765,4765,4765,1
20240503,122300,234451550,4765,4765,4765,4765,0
20240503,122200,234451550,4765,4765,4765,4765,0
20240503,122100,234451550,4765,4765,4765,4765,0
20240503,122000,234451550,4765,4765,4765,4765,0
20240503,121900,234451550,4765,4765,4765,4765,0
20240503,121800,234451550,4765,4760,4765,4760,4
20240503,121700,234432505,4765,4765,4765,4765,173
20240503,121600,233608160,4780,4780,4780,4780,112
20240503,121500,233072800,4780,4775,4780,4775,80
20240503,121400,232690450,4775,4775,4775,4775,0
20240503,121300,232690450,4775,4775,4775,4775,52
20240503,121200,232442150,4775,4775,4775,4775,1
20240503,121100,232437375,4765,4765,4765,4765,50
20240503,121000,232199125,4765,4765,4765,4765,50
20240503,120900,231960875,4765,4765,4765,4765,0
20240503,120800,231960875,4765,4765,4765,4765,0
20240503,120700,231960875,4765,4765,4765,4765,24
20240503,120600,231846515,4765,4765,4765,4765,1
20240503,120500,231841750,4765,4765,4765,4765,54
20240503,120400,231584440,4765,4765,4765,4765,85
20240503,120300,231179415,4770,4770,4770,4770,0
20240503,120200,231179415,4770,4770,4770,4770,12
20240503,120100,231122175,4770,4780,4790,4770,1039
20240503,120000,226163295,4790,4790,4790,4790,1
20240503,115900,226158505,4790,4770,4790,4770,184
20240503,115800,225280325,4770,4770,4770,4770,0
20240503,115700,225280325,4770,4770,4770,4770,173
20240503,115600,224455115,4765,4755,4765,4755,20
20240503,115500,224359935,4760,4760,4760,4760,1
20240503,115400,224355175,4755,4755,4755,4755,1
20240503,115300,224350420,4740,4745,4745,4740,650
20240503,115200,221268735,4755,4755,4755,4755,1
20240503,115100,221263980,4750,4750,4750,4750,758
20240503,115000,217663480,4750,4745,4750,4745,210
20240503,114900,216666515,4740,4740,4740,4735,113
20240503,114800,216130995,4745,4740,4745,4740,28
20240503,114700,215998270,4740,4740,4740,4740,5
20240503,114600,215974570,4735,4735,4735,4735,0
20240503,114500,215974570,4735,4735,4735,4735,0
20240503,114400,215974570,4735,4735,4735,4735,111
20240503,114300,215448985,4735,4735,4735,4735,72
20240503,114200,215108065,4735,4730,4735,4730,33
20240503,114100,214951920,4730,4730,4730,4730,211
20240503,114000,213953890,4730,4730,4730,4730,101
20240503,113900,213476160,4735,4740,4740,4735,7
20240503,113800,213443005,4735,4735,4735,4735,102
20240503,113700,212960035,4735,4735,4735,4735,0
20240503,113600,212960035,4735,4735,4735,4735,26
20240503,113500,212836925,4735,4730,4735,4730,32
20240503,113400,212685420,4725,4730,4730,4725,66
20240503,113300,212373245,4735,4735,4735,4735,100
20240503,113200,211899745,4730,4725,4735,4725,293
20240503,113100,210513245,4730,4730,4730,4730,154
20240503,113000,209784825,4730,4730,4730,4730,0
20240503,112900,209784825,4730,4725,4730,4725,588
20240503,112800,207005250,4725,4730,4730,4725,90
20240503,112700,206579880,4725,4730,4730,4725,71
20240503,112600,206244130,4725,4730,4730,4725,135
20240503,112500,205605585,4725,4725,4725,4725,50
20240503,112400,205369335,4725,4725,4725,4725,10
20240503,112300,205322085,4725,4725,4725,4725,0
20240503,112200,205322085,4725,4725,4725,4725,30
20240503,112100,205180335,4720,4720,4720,4720,68
20240503,112000,204859375,4720,4720,4725,4720,150
20240503,111900,204150690,4715,4720,4725,4715,68
20240503,111800,203829785,4715,4720,4720,4715,456
20240503,111700,201677480,4720,4715,4730,4715,94
20240503,111600,201233400,4715,4720,4725,4715,443
20240503,111500,199143425,4725,4715,4725,4715,204
20240503,111400,198179810,4720,4715,4750,4715,131
20240503,111300,197560600,4720,4730,4730,4720,1305
20240503,111200,191397080,4750,4750,4750,4750,8
20240503,111100,191359080,4730,4730,4730,4730,13
20240503,111000,191297590,4755,4755,4755,4755,0
20240503,110900,191297590,4755,4735,4755,4735,362
20240503,110800,189583255,4725,4730,4735,4725,110
20240503,110700,189063040,4730,4735,4735,4730,1240
20240503,110600,183194505,4735,4735,4735,4735,10
20240503,110500,183147155,4740,4735,4740,4735,62
20240503,110400,182853330,4735,4750,4750,4735,2748
20240503,110300,169822720,4755,4765,4770,4755,101
20240503,110200,169341800,4770,4750,4770,4750,61
20240503,110100,169051430,4760,4760,4760,4760,4
20240503,110000,169032390,4775,4775,4775,4775,0
20240503,105900,169032390,4775,4755,4775,4755,360
20240503,105800,167318685,4740,4740,4740,4740,9
20240503,105700,167276025,4760,4760,4760,4760,150
20240503,105600,166562025,4760,4750,4770,4740,1371
20240503,105500,160045620,4750,4765,4765,4740,6767
20240503,105400,127940990,4755,4770,4770,4755,501
20240503,105300,125558005,4760,4765,4765,4760,162
20240503,105200,124786165,4765,4765,4765,4765,10
20240503,105100,124738515,4765,4765,4765,4765,0
20240503,105000,124738515,4765,4770,4770,4765,209
20240503,104900,123741705,4770,4770,4770,4770,0
20240503,104800,123741705,4770,4760,4770,4760,182
20240503,104700,122874985,4760,4760,4765,4760,775
20240503,104600,119185925,4760,4780,4780,4755,5213
20240503,104500,94347970,4790,4790,4790,4790,0
20240503,104400,94347970,4790,4790,4790,4790,1
20240503,104300,94343180,4780,4780,4780,4780,10
20240503,104200,94295380,4780,4780,4780,4780,0
20240503,104100,94295380,4780,4790,4790,4780,486
20240503,104000,91969445,4790,4790,4790,4790,0
20240503,103900,91969445,4790,4790,4790,4790,0
20240503,103800,91969445,4790,4790,4790,4790,0
20240503,103700,91969445,4790,4800,4800,4790,36
20240503,103600,91796825,4795,4795,4795,4795,168
20240503,103500,90991265,4795,4805,4805,4795,100
20240503,103400,90511030,4805,4805,4805,4805,0
20240503,103300,90511030,4805,4805,4805,4805,66
20240503,103200,90193900,4805,4805,4805,4805,10
20240503,103100,90145850,4800,4800,4800,4800,0
20240503,103000,90145850,4800,4800,4800,4800,0
20240503,102900,90145850,4800,4815,4815,4800,24
20240503,102800,90030590,4815,4815,4815,4815,0
20240503,102700,90030590,4815,4815,4815,4800,25
20240503,102600,89910305,4810,4810,4810,4810,4
20240503,102500,89891065,4815,4815,4815,4815,0
20240503,102400,89891065,4815,4815,4815,4815,39
20240503,102300,89703280,4815,4820,4820,4815,20
20240503,102200,89606930,4815,4815,4815,4815,0
20240503,102100,89606930,4815,4815,4815,4815,0
20240503,102000,89606930,4815,4815,4815,4815,2
20240503,101900,89597300,4815,4810,4815,4805,28
20240503,101800,89462685,4805,4805,4805,4805,4
20240503,101700,89443465,4810,4810,4810,4810,13
20240503,101600,89380935,4810,4815,4815,4810,117
20240503,101500,88817695,4815,4815,4820,4815,7
20240503,101400,88783985,4815,4810,4815,4810,95
20240503,101300,88326590,4810,4810,4810,4800,288
20240503,101200,86942170,4810,4810,4810,4810,0
20240503,101100,86942170,4810,4810,4815,4810,10
20240503,101000,86894060,4805,4810,4810,4805,20
20240503,100900,86797910,4810,4810,4810,4810,0
20240503,100800,86797910,4810,4810,4810,4810,0
20240503,100700,86797910,4810,4810,4810,4810,4
20240503,100600,86778670,4815,4815,4815,4815,10
20240503,100500,86730520,4815,4815,4815,4815,0
20240503,100400,86730520,4815,4800,4815,4795,58
20240503,100300,86451635,4820,4815,4820,4815,75
20240503,100200,86090260,4800,4800,4800,4800,17
20240503,100100,86008660,4815,4805,4815,4800,201
20240503,100000,85042610,4800,4810,4810,4800,223
20240503,095900,83971500,4825,4825,4825,4825,0
20240503,095800,83971500,4825,4825,4825,4825,0
20240503,095700,83971500,4825,4825,4825,4825,1
20240503,095600,83966675,4825,4825,4825,4825,4
20240503,095500,83947375,4825,4825,4825,4825,0
20240503,095400,83947375,4825,4810,4825,4810,68
20240503,095300,83619615,4800,4800,4800,4800,0
20240503,095200,83619615,4800,4800,4800,4800,35
20240503,095100,83451615,4805,4805,4805,4805,29
20240503,095000,83312270,4805,4825,4830,4805,136
20240503,094900,82657545,4830,4820,4830,4820,51
20240503,094800,82411395,4820,4800,4820,4800,84
20240503,094700,82008095,4795,4795,4795,4795,4
20240503,094600,81988915,4795,4795,4795,4795,2
20240503,094500,81979325,4795,4795,4795,4795,300
20240503,094400,80540825,4795,4795,4795,4795,9
20240503,094300,80497670,4790,4800,4800,4790,22
20240503,094200,80392170,4800,4800,4800,4800,0
20240503,094100,80392170,4800,4800,4800,4800,2
20240503,094000,80382570,4780,4805,4805,4780,26
20240503,093900,80258140,4805,4785,4805,4785,338
20240503,093800,78640390,4785,4785,4785,4785,14
20240503,093700,78573400,4790,4790,4790,4780,298
20240503,093600,77147405,4800,4800,4800,4780,513
20240503,093500,74694895,4785,4800,4800,4785,71
20240503,093400,74355010,4805,4805,4805,4785,37
20240503,093300,74177675,4785,4785,4785,4785,3
20240503,093200,74163320,4785,4805,4805,4780,113
20240503,093100,73620580,4780,4780,4810,4780,801
20240503,093000,69784300,4780,4800,4800,4780,2502
20240503,092900,57802505,4800,4800,4820,4800,251
20240503,092800,56597685,4800,4815,4815,4800,340
20240503,092700,54963325,4815,4815,4815,4810,99
20240503,092600,54486890,4810,4815,4815,4810,218
20240503,092500,53437515,4825,4810,4825,4800,609
20240503,092400,50510300,4810,4810,4810,4810,5
20240503,092300,50486250,4810,4830,4830,4810,1577
20240503,092200,42894460,4830,4835,4835,4830,131
20240503,092100,42261080,4835,4815,4835,4815,713
20240503,092000,38823660,4815,4820,4820,4815,86
20240503,091900,38409520,4820,4815,4835,4815,219
20240503,091800,37354965,4815,4835,4835,4815,125
20240503,091700,36750875,4835,4835,4835,4835,100
20240503,091600,36267375,4830,4830,4830,4830,209
20240503,091500,35257905,4810,4815,4815,4810,347
20240503,091400,33587720,4815,4835,4835,4815,827
20240503,091300,29597490,4835,4835,4835,4835,0
20240503,091200,29597490,4835,4830,4835,4830,11
20240503,091100,29544355,4830,4830,4830,4830,7
20240503,091000,29510545,4845,4820,4845,4820,13
20240503,090900,29447835,4845,4820,4845,4820,1014
20240503,090800,24560330,4835,4830,4835,4810,1263
20240503,090700,18473850,4830,4830,4830,4830,6
20240503,090600,18444870,4850,4860,4860,4850,514
20240503,090500,15948700,4865,4865,4865,4865,0
20240503,090400,15948700,4865,4865,4865,4865,75
20240503,090300,15583825,4865,4865,4865,4865,372
20240503,090200,13774045,4860,4870,4870,4860,1453
20240503,090100,6708620,4865,4865,4865,4865,0
20240503,090000,6708620,4865,4865,4865,4865,1336