KissMeData/033160/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191600,937953010,11670,11670,11670,11670,756
20240503,191500,937953010,11670,11670,11670,11670,0
20240503,191400,937953010,11670,11670,11670,11670,0
20240503,191300,937953010,11670,11670,11670,11670,0
20240503,191200,937953010,11670,11670,11670,11670,0
20240503,191100,937953010,11670,11670,11670,11670,0
20240503,191000,937953010,11670,11670,11670,11670,0
20240503,190900,937953010,11670,11670,11670,11670,0
20240503,190800,937953010,11670,11670,11670,11670,0
20240503,190700,937953010,11670,11670,11670,11670,0
20240503,190600,937953010,11670,11670,11670,11670,0
20240503,190500,937953010,11670,11670,11670,11670,0
20240503,190400,937953010,11670,11670,11670,11670,0
20240503,190300,937953010,11670,11670,11670,11670,0
20240503,190200,937953010,11670,11670,11670,11670,0
20240503,190100,937953010,11670,11670,11670,11670,0
20240503,190000,937953010,11670,11670,11670,11670,0
20240503,185900,937953010,11670,11670,11670,11670,0
20240503,185800,937953010,11670,11670,11670,11670,0
20240503,185700,937953010,11670,11670,11670,11670,0
20240503,185600,937953010,11670,11670,11670,11670,0
20240503,185500,937953010,11670,11670,11670,11670,0
20240503,185400,937953010,11670,11670,11670,11670,0
20240503,185300,937953010,11670,11670,11670,11670,0
20240503,185200,937953010,11670,11670,11670,11670,0
20240503,185100,937953010,11670,11670,11670,11670,0
20240503,185000,937953010,11670,11670,11670,11670,0
20240503,184900,937953010,11670,11670,11670,11670,0
20240503,184800,937953010,11670,11670,11670,11670,0
20240503,184700,937953010,11670,11670,11670,11670,0
20240503,184600,937953010,11670,11670,11670,11670,756
20240503,184500,937953010,11670,11670,11670,11670,0
20240503,184400,937953010,11670,11670,11670,11670,0
20240503,184300,937953010,11670,11670,11670,11670,0
20240503,184200,937953010,11670,11670,11670,11670,0
20240503,184100,937953010,11670,11670,11670,11670,0
20240503,184000,937953010,11670,11670,11670,11670,0
20240503,183900,937953010,11670,11670,11670,11670,0
20240503,183800,937953010,11670,11670,11670,11670,0
20240503,183700,937953010,11670,11670,11670,11670,0
20240503,183600,937953010,11670,11670,11670,11670,0
20240503,183500,937953010,11670,11670,11670,11670,0
20240503,183400,937953010,11670,11670,11670,11670,0
20240503,183300,937953010,11670,11670,11670,11670,0
20240503,183200,937953010,11670,11670,11670,11670,0
20240503,183100,937953010,11670,11670,11670,11670,0
20240503,183000,937953010,11670,11670,11670,11670,0
20240503,182900,937953010,11670,11670,11670,11670,0
20240503,182800,937953010,11670,11670,11670,11670,0
20240503,182700,937953010,11670,11670,11670,11670,0
20240503,182600,937953010,11670,11670,11670,11670,0
20240503,182500,937953010,11670,11670,11670,11670,0
20240503,182400,937953010,11670,11670,11670,11670,0
20240503,182300,937953010,11670,11670,11670,11670,0
20240503,182200,937953010,11670,11670,11670,11670,0
20240503,182100,937953010,11670,11670,11670,11670,0
20240503,182000,937953010,11670,11670,11670,11670,0
20240503,181900,937953010,11670,11670,11670,11670,0
20240503,181800,937953010,11670,11670,11670,11670,0
20240503,181700,937953010,11670,11670,11670,11670,0
20240503,181600,937953010,11670,11670,11670,11670,756
20240503,181500,937953010,11670,11670,11670,11670,0
20240503,181400,937953010,11670,11670,11670,11670,0
20240503,181300,937953010,11670,11670,11670,11670,0
20240503,181200,937953010,11670,11670,11670,11670,0
20240503,181100,937953010,11670,11670,11670,11670,0
20240503,181000,937953010,11670,11670,11670,11670,0
20240503,180900,937953010,11670,11670,11670,11670,0
20240503,180800,937953010,11670,11670,11670,11670,0
20240503,180700,937953010,11670,11670,11670,11670,0
20240503,180600,937953010,11670,11670,11670,11670,0
20240503,180500,937953010,11670,11670,11670,11670,0
20240503,180400,937953010,11670,11670,11670,11670,0
20240503,180300,937953010,11670,11670,11670,11670,0
20240503,180200,937953010,11670,11670,11670,11670,0
20240503,180100,937953010,11670,11670,11670,11670,0
20240503,180000,937953010,11670,11670,11670,11670,0
20240503,175900,937953010,11670,11670,11670,11670,0
20240503,175800,937953010,11670,11670,11670,11670,0
20240503,175700,937953010,11670,11670,11670,11670,0
20240503,175600,937953010,11670,11670,11670,11670,0
20240503,175500,937953010,11670,11670,11670,11670,0
20240503,175400,937953010,11670,11670,11670,11670,0
20240503,175300,937953010,11670,11670,11670,11670,0
20240503,175200,937953010,11670,11670,11670,11670,0
20240503,175100,937953010,11670,11670,11670,11670,0
20240503,175000,937953010,11670,11670,11670,11670,0
20240503,174900,937953010,11670,11670,11670,11670,0
20240503,174800,937953010,11670,11670,11670,11670,0
20240503,174700,937953010,11670,11670,11670,11670,0
20240503,174600,937953010,11670,11670,11670,11670,756
20240503,174500,937953010,11670,11670,11670,11670,0
20240503,174400,937953010,11670,11670,11670,11670,0
20240503,174300,937953010,11670,11670,11670,11670,0
20240503,174200,937953010,11670,11670,11670,11670,0
20240503,174100,937953010,11670,11670,11670,11670,0
20240503,174000,937953010,11670,11670,11670,11670,0
20240503,173900,937953010,11670,11670,11670,11670,0
20240503,173800,937953010,11670,11670,11670,11670,0
20240503,173700,937953010,11670,11670,11670,11670,0
20240503,173600,937953010,11670,11670,11670,11670,0
20240503,173500,937953010,11670,11670,11670,11670,0
20240503,173400,937953010,11670,11670,11670,11670,0
20240503,173300,937953010,11670,11670,11670,11670,0
20240503,173200,937953010,11670,11670,11670,11670,0
20240503,173100,937953010,11670,11670,11670,11670,0
20240503,173000,937953010,11670,11670,11670,11670,0
20240503,172900,937953010,11670,11670,11670,11670,0
20240503,172800,937953010,11670,11670,11670,11670,0
20240503,172700,937953010,11670,11670,11670,11670,0
20240503,172600,937953010,11670,11670,11670,11670,0
20240503,172500,937953010,11670,11670,11670,11670,0
20240503,172400,937953010,11670,11670,11670,11670,0
20240503,172300,937953010,11670,11670,11670,11670,0
20240503,172200,937953010,11670,11670,11670,11670,0
20240503,172100,937953010,11670,11670,11670,11670,0
20240503,172000,937953010,11670,11670,11670,11670,0
20240503,171900,937953010,11670,11670,11670,11670,0
20240503,171800,937953010,11670,11670,11670,11670,0
20240503,171700,937953010,11670,11670,11670,11670,0
20240503,171600,937953010,11670,11670,11670,11670,756
20240503,171500,937953010,11670,11670,11670,11670,0
20240503,171400,937953010,11670,11670,11670,11670,0
20240503,171300,937953010,11670,11670,11670,11670,0
20240503,171200,937953010,11670,11670,11670,11670,0
20240503,171100,937953010,11670,11670,11670,11670,0
20240503,171000,937953010,11670,11670,11670,11670,0
20240503,170900,937953010,11670,11670,11670,11670,0
20240503,170800,937953010,11670,11670,11670,11670,0
20240503,170700,937953010,11670,11670,11670,11670,0
20240503,170600,937953010,11670,11670,11670,11670,0
20240503,170500,937953010,11670,11670,11670,11670,0
20240503,170400,937953010,11670,11670,11670,11670,0
20240503,170300,937953010,11670,11670,11670,11670,0
20240503,170200,937953010,11670,11670,11670,11670,0
20240503,170100,937953010,11670,11670,11670,11670,0
20240503,170000,937953010,11670,11670,11670,11670,0
20240503,165900,937953010,11670,11670,11670,11670,0
20240503,165800,937953010,11670,11670,11670,11670,0
20240503,165700,937953010,11670,11670,11670,11670,0
20240503,165600,937953010,11670,11670,11670,11670,0
20240503,165500,937953010,11670,11670,11670,11670,0
20240503,165400,937953010,11670,11670,11670,11670,0
20240503,165300,937953010,11670,11670,11670,11670,0
20240503,165200,937953010,11670,11670,11670,11670,0
20240503,165100,937953010,11670,11670,11670,11670,0
20240503,165000,937953010,11670,11670,11670,11670,0
20240503,164900,937953010,11670,11670,11670,11670,0
20240503,164800,937953010,11670,11670,11670,11670,0
20240503,164700,937953010,11670,11670,11670,11670,0
20240503,164600,937953010,11670,11670,11670,11670,756
20240503,164500,937953010,11670,11670,11670,11670,0
20240503,164400,937953010,11670,11670,11670,11670,0
20240503,164300,937953010,11670,11670,11670,11670,0
20240503,164200,937953010,11670,11670,11670,11670,0
20240503,164100,937953010,11670,11670,11670,11670,0
20240503,164000,937953010,11670,11670,11670,11670,0
20240503,163900,937953010,11670,11670,11670,11670,0
20240503,163800,937953010,11670,11670,11670,11670,0
20240503,163700,937953010,11670,11670,11670,11670,0
20240503,163600,937953010,11670,11670,11670,11670,0
20240503,163500,937953010,11670,11670,11670,11670,0
20240503,163400,937953010,11670,11670,11670,11670,0
20240503,163300,937953010,11670,11670,11670,11670,0
20240503,163200,937953010,11670,11670,11670,11670,0
20240503,163100,937953010,11670,11670,11670,11670,0
20240503,163000,937953010,11670,11670,11670,11670,0
20240503,162900,937953010,11670,11670,11670,11670,0
20240503,162800,937953010,11670,11670,11670,11670,0
20240503,162700,937953010,11670,11670,11670,11670,0
20240503,162600,937953010,11670,11670,11670,11670,0
20240503,162500,937953010,11670,11670,11670,11670,0
20240503,162400,937953010,11670,11670,11670,11670,0
20240503,162300,937953010,11670,11670,11670,11670,0
20240503,162200,937953010,11670,11670,11670,11670,0
20240503,162100,937953010,11670,11670,11670,11670,0
20240503,162000,937953010,11670,11670,11670,11670,0
20240503,161900,937953010,11670,11670,11670,11670,0
20240503,161800,937953010,11670,11670,11670,11670,0
20240503,161700,937953010,11670,11670,11670,11670,0
20240503,161600,937953010,11670,11670,11670,11670,756
20240503,161500,937953010,11670,11670,11670,11670,0
20240503,161400,937953010,11670,11670,11670,11670,0
20240503,161300,937953010,11670,11670,11670,11670,0
20240503,161200,937953010,11670,11670,11670,11670,0
20240503,161100,937953010,11670,11670,11670,11670,0
20240503,161000,937953010,11670,11670,11670,11670,0
20240503,160900,937953010,11670,11670,11670,11670,0
20240503,160800,937953010,11670,11670,11670,11670,0
20240503,160700,937953010,11670,11670,11670,11670,0
20240503,160600,937953010,11670,11670,11670,11670,0
20240503,160500,937953010,11670,11670,11670,11670,0
20240503,160400,937953010,11670,11670,11670,11670,0
20240503,160300,937953010,11670,11670,11670,11670,0
20240503,160200,937953010,11670,11670,11670,11670,0
20240503,160100,937953010,11670,11670,11670,11670,0
20240503,160000,937953010,11670,11670,11670,11670,0
20240503,155900,937953010,11670,11670,11670,11670,0
20240503,155800,937953010,11670,11670,11670,11670,0
20240503,155700,937953010,11670,11670,11670,11670,0
20240503,155600,937953010,11670,11670,11670,11670,0
20240503,155500,937953010,11670,11670,11670,11670,0
20240503,155400,937953010,11670,11670,11670,11670,0
20240503,155300,937953010,11670,11670,11670,11670,0
20240503,155200,937953010,11670,11670,11670,11670,0
20240503,155100,937953010,11670,11670,11670,11670,0
20240503,155000,937953010,11670,11670,11670,11670,0
20240503,154900,937953010,11670,11670,11670,11670,0
20240503,154800,937953010,11670,11670,11670,11670,0
20240503,154700,937953010,11670,11670,11670,11670,0
20240503,154600,937953010,11670,11670,11670,11670,756
20240503,154500,937953010,11670,11670,11670,11670,0
20240503,154400,937953010,11670,11670,11670,11670,0
20240503,154300,937953010,11670,11670,11670,11670,0
20240503,154200,937953010,11670,11670,11670,11670,0
20240503,154100,937953010,11670,11670,11670,11670,0
20240503,154000,937953010,11670,11670,11670,11670,0
20240503,153900,937953010,11670,11670,11670,11670,0
20240503,153800,937953010,11670,11670,11670,11670,0
20240503,153700,937953010,11670,11670,11670,11670,0
20240503,153600,937953010,11670,11670,11670,11670,0
20240503,153500,937953010,11670,11670,11670,11670,0
20240503,153400,937953010,11670,11670,11670,11670,0
20240503,153300,937953010,11670,11670,11670,11670,0
20240503,153200,937953010,11670,11670,11670,11670,0
20240503,153100,937953010,11670,11670,11670,11670,0
20240503,153000,937953010,11670,11670,11670,11670,756
20240503,152900,929130490,11670,11670,11670,11670,0
20240503,152800,929130490,11670,11670,11670,11670,0
20240503,152700,929130490,11670,11670,11670,11670,0
20240503,152600,929130490,11670,11670,11670,11670,0
20240503,152500,929130490,11670,11670,11670,11670,0
20240503,152400,929130490,11670,11670,11670,11670,0
20240503,152300,929130490,11670,11670,11670,11670,0
20240503,152200,929130490,11670,11670,11670,11670,0
20240503,152100,929130490,11670,11670,11670,11670,0
20240503,152000,929130490,11670,11670,11670,11670,0
20240503,151900,929130490,11670,11650,11670,11650,65
20240503,151800,928372040,11670,11670,11670,11670,1
20240503,151700,928360370,11660,11660,11660,11660,0
20240503,151600,928360370,11660,11660,11660,11660,261
20240503,151500,925317110,11670,11650,11670,11650,333
20240503,151400,921437640,11650,11640,11660,11630,1571
20240503,151300,903143830,11640,11630,11640,11630,617
20240503,151200,895963260,11600,11600,11600,11600,15
20240503,151100,895789260,11600,11600,11600,11600,0
20240503,151000,895789260,11600,11600,11600,11590,1201
20240503,150900,881857670,11600,11610,11640,11600,1607
20240503,150800,863206370,11630,11630,11630,11600,325
20240503,150700,859427110,11640,11640,11640,11640,5
20240503,150600,859368910,11640,11600,11640,11600,782
20240503,150500,850295710,11600,11600,11600,11600,2614
20240503,150400,819973310,11600,11640,11640,11600,5023
20240503,150300,761659660,11640,11640,11640,11640,0
20240503,150200,761659660,11640,11640,11640,11640,26
20240503,150100,761357020,11640,11650,11650,11640,229
20240503,150000,758689460,11640,11640,11640,11640,30
20240503,145900,758340260,11640,11640,11640,11640,251
20240503,145800,755418620,11650,11650,11650,11650,29
20240503,145700,755080770,11640,11640,11650,11640,313
20240503,145600,751435450,11650,11650,11650,11650,1
20240503,145500,751423800,11640,11640,11640,11640,1
20240503,145400,751412160,11640,11640,11640,11640,8
20240503,145300,751319040,11650,11640,11650,11640,52
20240503,145200,750713260,11650,11640,11650,11640,566
20240503,145100,744123950,11640,11640,11640,11640,0
20240503,145000,744123950,11640,11650,11650,11640,158
20240503,144900,742284330,11640,11640,11640,11640,170
20240503,144800,740305530,11640,11640,11640,11640,0
20240503,144700,740305530,11640,11640,11640,11640,40
20240503,144600,739839930,11640,11640,11640,11640,0
20240503,144500,739839930,11640,11640,11640,11640,10
20240503,144400,739723530,11640,11640,11640,11640,289
20240503,144300,736359570,11640,11640,11640,11640,0
20240503,144200,736359570,11640,11640,11640,11640,8
20240503,144100,736266450,11640,11640,11640,11640,100
20240503,144000,735102450,11650,11650,11650,11650,9
20240503,143900,734997600,11650,11650,11650,11650,3
20240503,143800,734962650,11660,11660,11660,11660,0
20240503,143700,734962650,11660,11660,11660,11660,50
20240503,143600,734379650,11650,11650,11650,11650,36
20240503,143500,733960250,11630,11630,11630,11630,0
20240503,143400,733960250,11630,11630,11630,11630,0
20240503,143300,733960250,11630,11630,11630,11630,0
20240503,143200,733960250,11630,11630,11630,11630,31
20240503,143100,733599720,11620,11620,11620,11620,0
20240503,143000,733599720,11620,11620,11620,11620,100
20240503,142900,732437720,11630,11620,11630,11620,179
20240503,142800,730356740,11620,11620,11620,11620,0
20240503,142700,730356740,11620,11620,11620,11620,67
20240503,142600,729578200,11620,11620,11620,11620,211
20240503,142500,727126380,11630,11640,11640,11630,1949
20240503,142400,704443080,11650,11650,11650,11650,77
20240503,142300,703546030,11640,11650,11650,11640,187
20240503,142200,701367830,11660,11660,11660,11660,2
20240503,142100,701344510,11660,11660,11660,11660,0
20240503,142000,701344510,11660,11660,11660,11660,43
20240503,141900,700843130,11660,11650,11660,11650,13
20240503,141800,700691630,11660,11660,11660,11660,2
20240503,141700,700668310,11660,11660,11660,11660,0
20240503,141600,700668310,11660,11650,11660,11650,93
20240503,141500,699584430,11650,11650,11650,11650,8
20240503,141400,699491230,11650,11660,11660,11650,210
20240503,141300,697044310,11660,11660,11660,11660,58
20240503,141200,696368030,11660,11650,11660,11650,43
20240503,141100,695867070,11650,11650,11650,11650,53
20240503,141000,695249620,11660,11650,11660,11650,44
20240503,140900,694736600,11660,11660,11660,11660,21
20240503,140800,694491740,11660,11660,11660,11660,8
20240503,140700,694398460,11670,11670,11670,11670,60
20240503,140600,693698260,11660,11660,11660,11660,102
20240503,140500,692508940,11670,11670,11670,11670,30
20240503,140400,692158840,11660,11660,11660,11660,52
20240503,140300,691552520,11660,11660,11660,11660,0
20240503,140200,691552520,11660,11660,11660,11660,206
20240503,140100,689150560,11670,11670,11670,11670,48
20240503,140000,688590400,11670,11670,11670,11670,0
20240503,135900,688590400,11670,11670,11670,11670,27
20240503,135800,688275310,11660,11660,11660,11660,779
20240503,135700,679192170,11660,11660,11660,11660,508
20240503,135600,673268890,11660,11700,11700,11660,4235
20240503,135500,623822270,11700,11700,11700,11700,0
20240503,135400,623822270,11700,11700,11700,11700,27
20240503,135300,623506370,11700,11700,11700,11700,1
20240503,135200,623494670,11700,11700,11700,11700,0
20240503,135100,623494670,11700,11700,11700,11700,30
20240503,135000,623143670,11700,11700,11700,11700,0
20240503,134900,623143670,11700,11700,11700,11700,230
20240503,134800,620452670,11700,11700,11700,11700,0
20240503,134700,620452670,11700,11700,11700,11700,490
20240503,134600,614719670,11700,11700,11700,11700,138
20240503,134500,613105070,11700,11710,11710,11700,530
20240503,134400,606903770,11700,11700,11700,11700,100
20240503,134300,605733770,11700,11710,11710,11700,58
20240503,134200,605055160,11710,11710,11710,11710,0
20240503,134100,605055160,11710,11700,11710,11700,91
20240503,134000,603990050,11700,11690,11700,11690,1175
20240503,133900,590242750,11690,11690,11690,11690,11
20240503,133800,590114160,11700,11690,11700,11690,7
20240503,133700,590032310,11700,11700,11700,11700,0
20240503,133600,590032310,11700,11700,11700,11700,0
20240503,133500,590032310,11700,11700,11700,11700,50
20240503,133400,589447310,11700,11700,11700,11700,0
20240503,133300,589447310,11700,11700,11700,11700,0
20240503,133200,589447310,11700,11700,11700,11700,44
20240503,133100,588932510,11690,11680,11690,11680,13
20240503,133000,588780620,11690,11690,11690,11690,0
20240503,132900,588780620,11690,11690,11690,11690,34
20240503,132800,588383160,11670,11690,11690,11670,841
20240503,132700,578562100,11700,11700,11700,11700,101
20240503,132600,577380400,11700,11700,11700,11700,0
20240503,132500,577380400,11700,11700,11700,11700,48
20240503,132400,576818800,11700,11700,11700,11700,0
20240503,132300,576818800,11700,11700,11700,11700,120
20240503,132200,575414800,11700,11700,11710,11700,31
20240503,132100,575052080,11700,11700,11700,11700,3
20240503,132000,575016980,11700,11700,11700,11700,100
20240503,131900,573846980,11700,11700,11700,11700,76
20240503,131800,572957780,11700,11680,11700,11670,73
20240503,131700,572104390,11690,11690,11690,11690,8
20240503,131600,572010870,11700,11700,11700,11700,20
20240503,131500,571776870,11700,11700,11700,11700,2
20240503,131400,571753470,11700,11690,11700,11690,143
20240503,131300,570081300,11690,11690,11690,11690,11
20240503,131200,569952710,11690,11690,11690,11690,0
20240503,131100,569952710,11690,11690,11690,11690,45
20240503,131000,569426660,11670,11670,11670,11670,1
20240503,130900,569414990,11690,11690,11690,11690,0
20240503,130800,569414990,11690,11670,11690,11670,142
20240503,130700,567757150,11670,11670,11670,11670,87
20240503,130600,566741860,11670,11690,11690,11670,19
20240503,130500,566519830,11690,11670,11690,11670,44
20240503,130400,566005490,11660,11660,11660,11660,0
20240503,130300,566005490,11660,11690,11690,11660,110
20240503,130200,564722860,11690,11690,11690,11690,32
20240503,130100,564348780,11690,11690,11690,11690,0
20240503,130000,564348780,11690,11690,11690,11690,88
20240503,125900,563320060,11690,11690,11690,11690,1
20240503,125800,563308370,11690,11690,11690,11690,5
20240503,125700,563249920,11690,11690,11690,11690,38
20240503,125600,562805700,11650,11650,11650,11650,8
20240503,125500,562712500,11670,11670,11670,11670,30
20240503,125400,562362400,11660,11660,11660,11660,0
20240503,125300,562362400,11660,11660,11660,11660,0
20240503,125200,562362400,11660,11670,11670,11660,42
20240503,125100,561872310,11650,11650,11650,11650,0
20240503,125000,561872310,11650,11650,11650,11650,25
20240503,124900,561581060,11650,11660,11660,11650,300
20240503,124800,558085350,11660,11660,11660,11660,8
20240503,124700,557992070,11670,11670,11670,11670,0
20240503,124600,557992070,11670,11670,11670,11670,43
20240503,124500,557490260,11670,11670,11670,11670,0
20240503,124400,557490260,11670,11670,11670,11670,29
20240503,124300,557151830,11660,11660,11660,11660,0
20240503,124200,557151830,11660,11660,11660,11660,100
20240503,124100,555985830,11670,11670,11680,11670,90
20240503,124000,554935130,11670,11670,11670,11670,17
20240503,123900,554736740,11670,11670,11670,11670,0
20240503,123800,554736740,11670,11670,11670,11670,36
20240503,123700,554316620,11670,11670,11670,11670,38
20240503,123600,553873160,11670,11670,11670,11670,5
20240503,123500,553814810,11680,11670,11680,11650,550
20240503,123400,547401410,11670,11660,11670,11660,25
20240503,123300,547109710,11670,11670,11670,11670,0
20240503,123200,547109710,11670,11670,11670,11670,49
20240503,123100,546537880,11660,11660,11660,11660,3
20240503,123000,546502900,11660,11650,11660,11650,152
20240503,122900,544731100,11650,11640,11650,11640,142
20240503,122800,543077220,11640,11640,11640,11640,280
20240503,122700,539818020,11640,11640,11640,11640,20
20240503,122600,539585220,11640,11640,11640,11640,0
20240503,122500,539585220,11640,11640,11640,11640,37
20240503,122400,539154540,11650,11650,11650,11650,1
20240503,122300,539142890,11620,11650,11650,11620,1604
20240503,122200,520482700,11650,11650,11650,11650,0
20240503,122100,520482700,11650,11650,11650,11650,105
20240503,122000,519259450,11650,11650,11650,11650,800
20240503,121900,509939450,11660,11660,11660,11660,198
20240503,121800,507630770,11660,11660,11660,11660,0
20240503,121700,507630770,11660,11660,11660,11660,5
20240503,121600,507572470,11640,11640,11640,11640,0
20240503,121500,507572470,11640,11640,11640,11640,16
20240503,121400,507386230,11640,11640,11640,11640,0
20240503,121300,507386230,11640,11640,11640,11640,0
20240503,121200,507386230,11640,11640,11640,11640,100
20240503,121100,506222230,11640,11640,11640,11640,0
20240503,121000,506222230,11640,11640,11640,11640,300
20240503,120900,502730230,11630,11630,11630,11630,0
20240503,120800,502730230,11630,11630,11630,11630,0
20240503,120700,502730230,11630,11630,11630,11630,0
20240503,120600,502730230,11630,11640,11640,11630,10
20240503,120500,502613870,11680,11670,11680,11670,857
20240503,120400,492604810,11640,11650,11650,11640,100
20240503,120300,491440310,11640,11640,11640,11640,177
20240503,120200,489380030,11630,11630,11630,11630,8
20240503,120100,489286990,11630,11640,11640,11630,8
20240503,120000,489193940,11640,11650,11650,11640,605
20240503,115900,482151000,11650,11650,11650,11650,268
20240503,115800,479028800,11670,11670,11670,11670,1
20240503,115700,479017130,11670,11670,11670,11670,2
20240503,115600,478993790,11680,11680,11680,11680,0
20240503,115500,478993790,11680,11650,11680,11650,280
20240503,115400,475724820,11650,11650,11650,11650,0
20240503,115300,475724820,11650,11650,11650,11650,8
20240503,115200,475631620,11660,11660,11660,11660,20
20240503,115100,475398420,11660,11660,11660,11660,0
20240503,115000,475398420,11660,11660,11660,11660,5
20240503,114900,475340120,11680,11680,11680,11680,0
20240503,114800,475340120,11680,11670,11680,11670,141
20240503,114700,473693320,11680,11680,11680,11680,0
20240503,114600,473693320,11680,11680,11680,11680,0
20240503,114500,473693320,11680,11680,11680,11680,1
20240503,114400,473681640,11680,11670,11680,11670,141
20240503,114300,472035270,11630,11630,11630,11630,0
20240503,114200,472035270,11630,11630,11630,11630,20
20240503,114100,471802670,11640,11640,11640,11640,0
20240503,114000,471802670,11640,11640,11640,11640,266
20240503,113900,468706430,11690,11630,11690,11630,50
20240503,113800,468122510,11620,11620,11620,11620,52
20240503,113700,467518270,11630,11630,11630,11630,140
20240503,113600,465890070,11630,11630,11630,11630,17
20240503,113500,465692360,11630,11630,11630,11630,23
20240503,113400,465424870,11630,11630,11630,11630,96
20240503,113300,464308390,11630,11630,11630,11630,0
20240503,113200,464308390,11630,11630,11630,11620,11
20240503,113100,464180520,11630,11630,11630,11630,48
20240503,113000,463622280,11620,11620,11620,11620,0
20240503,112900,463622280,11620,11620,11630,11620,273
20240503,112800,460449990,11620,11620,11620,11620,0
20240503,112700,460449990,11620,11620,11620,11620,5
20240503,112600,460391890,11620,11620,11620,11620,2
20240503,112500,460368650,11590,11610,11610,11590,1018
20240503,112400,448558370,11610,11610,11610,11610,8
20240503,112300,448465490,11610,11620,11620,11610,562
20240503,112200,441938520,11630,11630,11630,11620,5
20240503,112100,441880390,11630,11630,11630,11630,0
20240503,112000,441880390,11630,11630,11630,11630,76
20240503,111900,440996510,11630,11630,11630,11630,9
20240503,111800,440891840,11650,11650,11650,11650,1
20240503,111700,440880190,11650,11640,11650,11640,50
20240503,111600,440297740,11640,11630,11640,11630,130
20240503,111500,438784840,11610,11610,11610,11610,8
20240503,111400,438691960,11610,11610,11610,11610,1
20240503,111300,438680350,11610,11610,11610,11610,103
20240503,111200,437484520,11610,11610,11610,11610,0
20240503,111100,437484520,11610,11600,11610,11600,217
20240503,111000,434965200,11580,11580,11580,11580,0
20240503,110900,434965200,11580,11610,11610,11580,1937
20240503,110800,412514390,11610,11610,11610,11610,100
20240503,110700,411353390,11600,11620,11620,11600,1996
20240503,110600,388192270,11610,11610,11610,11610,0
20240503,110500,388192270,11610,11630,11630,11610,200
20240503,110400,385869950,11630,11640,11640,11600,5054
20240503,110300,327148530,11630,11660,11660,11630,2192
20240503,110200,301620750,11660,11660,11660,11660,23
20240503,110100,301352570,11660,11660,11660,11660,96
20240503,110000,300233210,11660,11660,11660,11660,33
20240503,105900,299848430,11660,11670,11670,11660,99
20240503,105800,298693890,11670,11670,11670,11670,30
20240503,105700,298343790,11670,11690,11690,11650,2999
20240503,105600,263337430,11690,11700,11700,11690,1024
20240503,105500,251364500,11700,11700,11700,11700,59
20240503,105400,250674200,11700,11700,11700,11700,1
20240503,105300,250662500,11710,11710,11710,11710,0
20240503,105200,250662500,11710,11710,11710,11710,53
20240503,105100,250041870,11720,11720,11720,11720,21
20240503,105000,249795750,11720,11700,11720,11700,65
20240503,104900,249034750,11700,11700,11700,11700,404
20240503,104800,244307950,11700,11700,11700,11700,2033
20240503,104700,220521850,11700,11700,11700,11700,0
20240503,104600,220521850,11700,11700,11700,11700,0
20240503,104500,220521850,11700,11700,11700,11700,0
20240503,104400,220521850,11700,11710,11710,11700,400
20240503,104300,215840170,11710,11710,11710,11710,0
20240503,104200,215840170,11710,11700,11710,11700,1006
20240503,104100,204059990,11710,11710,11710,11710,152
20240503,104000,202280070,11710,11730,11730,11710,890
20240503,103900,191855700,11720,11730,11730,11720,405
20240503,103800,187105400,11730,11730,11730,11730,358
20240503,103700,182906060,11730,11730,11730,11730,10
20240503,103600,182788760,11720,11730,11730,11720,152
20240503,103500,181007310,11730,11730,11730,11730,0
20240503,103400,181007310,11730,11730,11730,11730,1
20240503,103300,180995580,11730,11720,11730,11720,21
20240503,103200,180749430,11720,11720,11720,11720,0
20240503,103100,180749430,11720,11720,11720,11720,2
20240503,103000,180725990,11720,11720,11720,11720,8
20240503,102900,180632230,11720,11720,11720,11720,115
20240503,102800,179284430,11730,11720,11730,11720,26
20240503,102700,178979650,11720,11730,11730,11720,21
20240503,102600,178733450,11720,11730,11730,11720,1048
20240503,102500,166446410,11730,11730,11730,11730,28
20240503,102400,166117970,11740,11740,11740,11740,25
20240503,102300,165824470,11740,11740,11740,11740,94
20240503,102200,164720910,11740,11740,11740,11740,12
20240503,102100,164580030,11740,11740,11740,11740,162
20240503,102000,162678150,11750,11750,11750,11750,5
20240503,101900,162619400,11750,11750,11750,11750,200
20240503,101800,160269400,11740,11740,11740,11740,8
20240503,101700,160175480,11750,11750,11750,11750,0
20240503,101600,160175480,11750,11750,11750,11750,0
20240503,101500,160175480,11750,11750,11750,11750,1
20240503,101400,160163730,11760,11750,11760,11750,10
20240503,101300,160046210,11750,11750,11750,11750,0
20240503,101200,160046210,11750,11750,11750,11750,8
20240503,101100,159952210,11750,11750,11750,11750,409
20240503,101000,155146460,11740,11730,11740,11730,9
20240503,100900,155040880,11750,11750,11750,11750,0
20240503,100800,155040880,11750,11750,11750,11740,34
20240503,100700,154641430,11740,11740,11740,11740,7
20240503,100600,154559250,11740,11740,11740,11740,44
20240503,100500,154042690,11740,11730,11740,11730,103
20240503,100400,152833550,11730,11730,11730,11730,104
20240503,100300,151613630,11730,11730,11730,11730,12
20240503,100200,151472870,11740,11740,11740,11740,4
20240503,100100,151425910,11730,11730,11730,11730,0
20240503,100000,151425910,11730,11730,11740,11730,101
20240503,095900,150241170,11740,11740,11740,11740,0
20240503,095800,150241170,11740,11720,11740,11720,27
20240503,095700,149924430,11730,11720,11730,11720,209
20240503,095600,147474940,11730,11720,11730,11720,194
20240503,095500,145201250,11720,11720,11720,11720,8
20240503,095400,145107490,11720,11730,11730,11720,101
20240503,095300,143923760,11730,11730,11730,11730,1
20240503,095200,143912030,11720,11720,11720,11720,219
20240503,095100,141345350,11730,11730,11730,11730,39
20240503,095000,140887880,11730,11730,11730,11730,5
20240503,094900,140829230,11720,11720,11720,11720,21
20240503,094800,140583110,11720,11720,11720,11720,11
20240503,094700,140454190,11750,11750,11750,11750,69
20240503,094600,139643440,11760,11750,11760,11750,938
20240503,094500,128621920,11750,11720,11750,11720,157
20240503,094400,126781750,11720,11720,11730,11720,350
20240503,094300,122679650,11720,11720,11720,11720,8
20240503,094200,122585890,11750,11730,11750,11730,110
20240503,094100,121294190,11720,11720,11720,11720,0
20240503,094000,121294190,11720,11710,11720,11710,805
20240503,093900,111867220,11720,11740,11750,11720,30
20240503,093800,111515400,11730,11730,11730,11730,5
20240503,093700,111456750,11750,11750,11750,11750,55
20240503,093600,110810500,11720,11720,11720,11720,8
20240503,093500,110716740,11710,11710,11710,11710,17
20240503,093400,110517670,11710,11760,11760,11710,402
20240503,093300,105809850,11710,11710,11710,11710,323
20240503,093200,102027520,11710,11740,11740,11710,574
20240503,093100,95299600,11740,11740,11740,11730,572
20240503,093000,88588210,11740,11740,11740,11740,1
20240503,092900,88576470,11730,11730,11730,11730,4
20240503,092800,88529550,11730,11730,11730,11730,262
20240503,092700,85456290,11730,11730,11730,11730,543
20240503,092600,79086900,11750,11780,11780,11750,687
20240503,092500,71000380,11800,11800,11800,11800,41
20240503,092400,70516580,11800,11800,11800,11800,0
20240503,092300,70516580,11800,11800,11800,11800,883
20240503,092200,60097180,11800,11800,11800,11800,0
20240503,092100,60097180,11800,11800,11800,11800,0
20240503,092000,60097180,11800,11780,11800,11780,139
20240503,091900,58457740,11780,11780,11780,11780,0
20240503,091800,58457740,11780,11780,11780,11780,14
20240503,091700,58292820,11780,11780,11780,11780,87
20240503,091600,57267960,11780,11780,11780,11780,1
20240503,091500,57256180,11830,11830,11830,11830,0
20240503,091400,57256180,11830,11770,11850,11720,781
20240503,091300,48071880,11770,11770,11770,11770,272
20240503,091200,44870440,11770,11770,11770,11770,248
20240503,091100,41951480,11770,11780,11780,11770,280
20240503,091000,38655450,11780,11810,11810,11780,1652
20240503,090900,19168510,11810,11820,11820,11810,475
20240503,090800,13554560,11820,11830,11830,11820,90
20240503,090700,12490660,11820,11880,11880,11820,65
20240503,090600,11722060,11880,11880,11880,11880,41
20240503,090500,11234980,11890,11870,11890,11870,50
20240503,090400,10640680,11870,11870,11870,11870,91
20240503,090300,9560510,11870,11870,11870,11870,94
20240503,090200,8444730,11870,11870,11870,11870,3
20240503,090100,8409120,11870,11850,11890,11800,348
20240503,090000,4297560,11830,11800,11830,11800,364