KissMeData/033230/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191600,1196121915,2825,2825,2825,2825,12880
20240503,191500,1196121915,2825,2825,2825,2825,0
20240503,191400,1196121915,2825,2825,2825,2825,0
20240503,191300,1196121915,2825,2825,2825,2825,0
20240503,191200,1196121915,2825,2825,2825,2825,0
20240503,191100,1196121915,2825,2825,2825,2825,0
20240503,191000,1196121915,2825,2825,2825,2825,0
20240503,190900,1196121915,2825,2825,2825,2825,0
20240503,190800,1196121915,2825,2825,2825,2825,0
20240503,190700,1196121915,2825,2825,2825,2825,0
20240503,190600,1196121915,2825,2825,2825,2825,0
20240503,190500,1196121915,2825,2825,2825,2825,0
20240503,190400,1196121915,2825,2825,2825,2825,0
20240503,190300,1196121915,2825,2825,2825,2825,0
20240503,190200,1196121915,2825,2825,2825,2825,0
20240503,190100,1196121915,2825,2825,2825,2825,0
20240503,190000,1196121915,2825,2825,2825,2825,0
20240503,185900,1196121915,2825,2825,2825,2825,0
20240503,185800,1196121915,2825,2825,2825,2825,0
20240503,185700,1196121915,2825,2825,2825,2825,0
20240503,185600,1196121915,2825,2825,2825,2825,0
20240503,185500,1196121915,2825,2825,2825,2825,0
20240503,185400,1196121915,2825,2825,2825,2825,0
20240503,185300,1196121915,2825,2825,2825,2825,0
20240503,185200,1196121915,2825,2825,2825,2825,0
20240503,185100,1196121915,2825,2825,2825,2825,0
20240503,185000,1196121915,2825,2825,2825,2825,0
20240503,184900,1196121915,2825,2825,2825,2825,0
20240503,184800,1196121915,2825,2825,2825,2825,0
20240503,184700,1196121915,2825,2825,2825,2825,0
20240503,184600,1196121915,2825,2825,2825,2825,12880
20240503,184500,1196121915,2825,2825,2825,2825,0
20240503,184400,1196121915,2825,2825,2825,2825,0
20240503,184300,1196121915,2825,2825,2825,2825,0
20240503,184200,1196121915,2825,2825,2825,2825,0
20240503,184100,1196121915,2825,2825,2825,2825,0
20240503,184000,1196121915,2825,2825,2825,2825,0
20240503,183900,1196121915,2825,2825,2825,2825,0
20240503,183800,1196121915,2825,2825,2825,2825,0
20240503,183700,1196121915,2825,2825,2825,2825,0
20240503,183600,1196121915,2825,2825,2825,2825,0
20240503,183500,1196121915,2825,2825,2825,2825,0
20240503,183400,1196121915,2825,2825,2825,2825,0
20240503,183300,1196121915,2825,2825,2825,2825,0
20240503,183200,1196121915,2825,2825,2825,2825,0
20240503,183100,1196121915,2825,2825,2825,2825,0
20240503,183000,1196121915,2825,2825,2825,2825,0
20240503,182900,1196121915,2825,2825,2825,2825,0
20240503,182800,1196121915,2825,2825,2825,2825,0
20240503,182700,1196121915,2825,2825,2825,2825,0
20240503,182600,1196121915,2825,2825,2825,2825,0
20240503,182500,1196121915,2825,2825,2825,2825,0
20240503,182400,1196121915,2825,2825,2825,2825,0
20240503,182300,1196121915,2825,2825,2825,2825,0
20240503,182200,1196121915,2825,2825,2825,2825,0
20240503,182100,1196121915,2825,2825,2825,2825,0
20240503,182000,1196121915,2825,2825,2825,2825,0
20240503,181900,1196121915,2825,2825,2825,2825,0
20240503,181800,1196121915,2825,2825,2825,2825,0
20240503,181700,1196121915,2825,2825,2825,2825,0
20240503,181600,1196121915,2825,2825,2825,2825,12880
20240503,181500,1196121915,2825,2825,2825,2825,0
20240503,181400,1196121915,2825,2825,2825,2825,0
20240503,181300,1196121915,2825,2825,2825,2825,0
20240503,181200,1196121915,2825,2825,2825,2825,0
20240503,181100,1196121915,2825,2825,2825,2825,0
20240503,181000,1196121915,2825,2825,2825,2825,0
20240503,180900,1196121915,2825,2825,2825,2825,0
20240503,180800,1196121915,2825,2825,2825,2825,0
20240503,180700,1196121915,2825,2825,2825,2825,0
20240503,180600,1196121915,2825,2825,2825,2825,0
20240503,180500,1196121915,2825,2825,2825,2825,0
20240503,180400,1196121915,2825,2825,2825,2825,0
20240503,180300,1196121915,2825,2825,2825,2825,0
20240503,180200,1196121915,2825,2825,2825,2825,0
20240503,180100,1196121915,2825,2825,2825,2825,0
20240503,180000,1196121915,2825,2825,2825,2825,0
20240503,175900,1196121915,2825,2825,2825,2825,0
20240503,175800,1196121915,2825,2825,2825,2825,0
20240503,175700,1196121915,2825,2825,2825,2825,0
20240503,175600,1196121915,2825,2825,2825,2825,0
20240503,175500,1196121915,2825,2825,2825,2825,0
20240503,175400,1196121915,2825,2825,2825,2825,0
20240503,175300,1196121915,2825,2825,2825,2825,0
20240503,175200,1196121915,2825,2825,2825,2825,0
20240503,175100,1196121915,2825,2825,2825,2825,0
20240503,175000,1196121915,2825,2825,2825,2825,0
20240503,174900,1196121915,2825,2825,2825,2825,0
20240503,174800,1196121915,2825,2825,2825,2825,0
20240503,174700,1196121915,2825,2825,2825,2825,0
20240503,174600,1196121915,2825,2825,2825,2825,12880
20240503,174500,1196121915,2825,2825,2825,2825,0
20240503,174400,1196121915,2825,2825,2825,2825,0
20240503,174300,1196121915,2825,2825,2825,2825,0
20240503,174200,1196121915,2825,2825,2825,2825,0
20240503,174100,1196121915,2825,2825,2825,2825,0
20240503,174000,1196121915,2825,2825,2825,2825,0
20240503,173900,1196121915,2825,2825,2825,2825,0
20240503,173800,1196121915,2825,2825,2825,2825,0
20240503,173700,1196121915,2825,2825,2825,2825,0
20240503,173600,1196121915,2825,2825,2825,2825,0
20240503,173500,1196121915,2825,2825,2825,2825,0
20240503,173400,1196121915,2825,2825,2825,2825,0
20240503,173300,1196121915,2825,2825,2825,2825,0
20240503,173200,1196121915,2825,2825,2825,2825,0
20240503,173100,1196121915,2825,2825,2825,2825,0
20240503,173000,1196121915,2825,2825,2825,2825,0
20240503,172900,1196121915,2825,2825,2825,2825,0
20240503,172800,1196121915,2825,2825,2825,2825,0
20240503,172700,1196121915,2825,2825,2825,2825,0
20240503,172600,1196121915,2825,2825,2825,2825,0
20240503,172500,1196121915,2825,2825,2825,2825,0
20240503,172400,1196121915,2825,2825,2825,2825,0
20240503,172300,1196121915,2825,2825,2825,2825,0
20240503,172200,1196121915,2825,2825,2825,2825,0
20240503,172100,1196121915,2825,2825,2825,2825,0
20240503,172000,1196121915,2825,2825,2825,2825,0
20240503,171900,1196121915,2825,2825,2825,2825,0
20240503,171800,1196121915,2825,2825,2825,2825,0
20240503,171700,1196121915,2825,2825,2825,2825,0
20240503,171600,1196121915,2825,2825,2825,2825,12880
20240503,171500,1196121915,2825,2825,2825,2825,0
20240503,171400,1196121915,2825,2825,2825,2825,0
20240503,171300,1196121915,2825,2825,2825,2825,0
20240503,171200,1196121915,2825,2825,2825,2825,0
20240503,171100,1196121915,2825,2825,2825,2825,0
20240503,171000,1196121915,2825,2825,2825,2825,0
20240503,170900,1196121915,2825,2825,2825,2825,0
20240503,170800,1196121915,2825,2825,2825,2825,0
20240503,170700,1196121915,2825,2825,2825,2825,0
20240503,170600,1196121915,2825,2825,2825,2825,0
20240503,170500,1196121915,2825,2825,2825,2825,0
20240503,170400,1196121915,2825,2825,2825,2825,0
20240503,170300,1196121915,2825,2825,2825,2825,0
20240503,170200,1196121915,2825,2825,2825,2825,0
20240503,170100,1196121915,2825,2825,2825,2825,0
20240503,170000,1196121915,2825,2825,2825,2825,0
20240503,165900,1196121915,2825,2825,2825,2825,0
20240503,165800,1196121915,2825,2825,2825,2825,0
20240503,165700,1196121915,2825,2825,2825,2825,0
20240503,165600,1196121915,2825,2825,2825,2825,0
20240503,165500,1196121915,2825,2825,2825,2825,0
20240503,165400,1196121915,2825,2825,2825,2825,0
20240503,165300,1196121915,2825,2825,2825,2825,0
20240503,165200,1196121915,2825,2825,2825,2825,0
20240503,165100,1196121915,2825,2825,2825,2825,0
20240503,165000,1196121915,2825,2825,2825,2825,0
20240503,164900,1196121915,2825,2825,2825,2825,0
20240503,164800,1196121915,2825,2825,2825,2825,0
20240503,164700,1196121915,2825,2825,2825,2825,0
20240503,164600,1196121915,2825,2825,2825,2825,12880
20240503,164500,1196121915,2825,2825,2825,2825,0
20240503,164400,1196121915,2825,2825,2825,2825,0
20240503,164300,1196121915,2825,2825,2825,2825,0
20240503,164200,1196121915,2825,2825,2825,2825,0
20240503,164100,1196121915,2825,2825,2825,2825,0
20240503,164000,1196121915,2825,2825,2825,2825,0
20240503,163900,1196121915,2825,2825,2825,2825,0
20240503,163800,1196121915,2825,2825,2825,2825,0
20240503,163700,1196121915,2825,2825,2825,2825,0
20240503,163600,1196121915,2825,2825,2825,2825,0
20240503,163500,1196121915,2825,2825,2825,2825,0
20240503,163400,1196121915,2825,2825,2825,2825,0
20240503,163300,1196121915,2825,2825,2825,2825,0
20240503,163200,1196121915,2825,2825,2825,2825,0
20240503,163100,1196121915,2825,2825,2825,2825,0
20240503,163000,1196121915,2825,2825,2825,2825,0
20240503,162900,1196121915,2825,2825,2825,2825,0
20240503,162800,1196121915,2825,2825,2825,2825,0
20240503,162700,1196121915,2825,2825,2825,2825,0
20240503,162600,1196121915,2825,2825,2825,2825,0
20240503,162500,1196121915,2825,2825,2825,2825,0
20240503,162400,1196121915,2825,2825,2825,2825,0
20240503,162300,1196121915,2825,2825,2825,2825,0
20240503,162200,1196121915,2825,2825,2825,2825,0
20240503,162100,1196121915,2825,2825,2825,2825,0
20240503,162000,1196121915,2825,2825,2825,2825,0
20240503,161900,1196121915,2825,2825,2825,2825,0
20240503,161800,1196121915,2825,2825,2825,2825,0
20240503,161700,1196121915,2825,2825,2825,2825,0
20240503,161600,1196121915,2825,2825,2825,2825,12880
20240503,161500,1196121915,2825,2825,2825,2825,0
20240503,161400,1196121915,2825,2825,2825,2825,0
20240503,161300,1196121915,2825,2825,2825,2825,0
20240503,161200,1196121915,2825,2825,2825,2825,0
20240503,161100,1196121915,2825,2825,2825,2825,0
20240503,161000,1196121915,2825,2825,2825,2825,0
20240503,160900,1196121915,2825,2825,2825,2825,0
20240503,160800,1196121915,2825,2825,2825,2825,0
20240503,160700,1196121915,2825,2825,2825,2825,0
20240503,160600,1196121915,2825,2825,2825,2825,0
20240503,160500,1196121915,2825,2825,2825,2825,0
20240503,160400,1196121915,2825,2825,2825,2825,0
20240503,160300,1196121915,2825,2825,2825,2825,0
20240503,160200,1196121915,2825,2825,2825,2825,0
20240503,160100,1196121915,2825,2825,2825,2825,0
20240503,160000,1196121915,2825,2825,2825,2825,0
20240503,155900,1196121915,2825,2825,2825,2825,0
20240503,155800,1196121915,2825,2825,2825,2825,0
20240503,155700,1196121915,2825,2825,2825,2825,0
20240503,155600,1196121915,2825,2825,2825,2825,0
20240503,155500,1196121915,2825,2825,2825,2825,0
20240503,155400,1196121915,2825,2825,2825,2825,0
20240503,155300,1196121915,2825,2825,2825,2825,0
20240503,155200,1196121915,2825,2825,2825,2825,0
20240503,155100,1196121915,2825,2825,2825,2825,0
20240503,155000,1196121915,2825,2825,2825,2825,0
20240503,154900,1196121915,2825,2825,2825,2825,0
20240503,154800,1196121915,2825,2825,2825,2825,0
20240503,154700,1196121915,2825,2825,2825,2825,0
20240503,154600,1196121915,2825,2825,2825,2825,12880
20240503,154500,1196121915,2825,2825,2825,2825,0
20240503,154400,1196121915,2825,2825,2825,2825,0
20240503,154300,1196121915,2825,2825,2825,2825,0
20240503,154200,1196121915,2825,2825,2825,2825,0
20240503,154100,1196121915,2825,2825,2825,2825,0
20240503,154000,1196121915,2825,2825,2825,2825,0
20240503,153900,1196121915,2825,2825,2825,2825,0
20240503,153800,1196121915,2825,2825,2825,2825,0
20240503,153700,1196121915,2825,2825,2825,2825,0
20240503,153600,1196121915,2825,2825,2825,2825,0
20240503,153500,1196121915,2825,2825,2825,2825,0
20240503,153400,1196121915,2825,2825,2825,2825,0
20240503,153300,1196121915,2825,2825,2825,2825,0
20240503,153200,1196121915,2825,2825,2825,2825,0
20240503,153100,1196121915,2825,2825,2825,2825,0
20240503,153000,1196121915,2825,2825,2825,2825,12880
20240503,152900,1159735915,2825,2825,2825,2825,0
20240503,152800,1159735915,2825,2825,2825,2825,0
20240503,152700,1159735915,2825,2825,2825,2825,0
20240503,152600,1159735915,2825,2825,2825,2825,0
20240503,152500,1159735915,2825,2825,2825,2825,0
20240503,152400,1159735915,2825,2825,2825,2825,0
20240503,152300,1159735915,2825,2825,2825,2825,0
20240503,152200,1159735915,2825,2825,2825,2825,0
20240503,152100,1159735915,2825,2825,2825,2825,0
20240503,152000,1159735915,2825,2825,2825,2825,0
20240503,151900,1159735915,2825,2825,2830,2825,838
20240503,151800,1157366455,2825,2830,2830,2825,2051
20240503,151700,1151572350,2825,2825,2830,2825,450
20240503,151600,1150299420,2830,2825,2830,2825,4182
20240503,151500,1138467600,2830,2825,2830,2825,268
20240503,151400,1137709165,2830,2830,2830,2830,509
20240503,151300,1136268695,2830,2830,2835,2830,1012
20240503,151200,1133404730,2830,2830,2830,2825,3181
20240503,151100,1124411505,2825,2825,2830,2825,335
20240503,151000,1123463710,2830,2820,2830,2820,189
20240503,150900,1122929665,2825,2820,2825,2820,1890
20240503,150800,1117599770,2820,2820,2820,2820,901
20240503,150700,1115058950,2820,2825,2830,2820,1911
20240503,150600,1109653430,2825,2825,2825,2825,0
20240503,150500,1109653430,2825,2825,2825,2825,1100
20240503,150400,1106545930,2825,2825,2825,2825,20
20240503,150300,1106489430,2830,2825,2830,2825,658
20240503,150200,1104628790,2830,2830,2830,2830,1824
20240503,150100,1099466870,2830,2830,2830,2830,200
20240503,150000,1098900870,2830,2830,2830,2830,200
20240503,145900,1098334870,2830,2835,2835,2830,609
20240503,145800,1096611350,2835,2835,2835,2830,308
20240503,145700,1095738200,2835,2835,2835,2835,353
20240503,145600,1094737445,2835,2835,2840,2830,2107
20240503,145500,1088764595,2835,2830,2840,2825,1286
20240503,145400,1085129045,2835,2830,2835,2830,10025
20240503,145300,1056708655,2830,2825,2830,2825,16
20240503,145200,1056663440,2835,2830,2835,2830,446
20240503,145100,1055399530,2830,2825,2830,2825,2779
20240503,145000,1047537955,2825,2825,2830,2825,3672
20240503,144900,1037163515,2825,2825,2825,2825,0
20240503,144800,1037163515,2825,2830,2830,2825,110
20240503,144700,1036852715,2830,2830,2830,2830,0
20240503,144600,1036852715,2830,2825,2830,2825,414
20240503,144500,1035681545,2825,2825,2825,2825,10
20240503,144400,1035653295,2830,2830,2830,2825,22
20240503,144300,1035591040,2820,2820,2830,2820,417
20240503,144200,1034412250,2820,2830,2830,2820,1636
20240503,144100,1029790055,2830,2825,2830,2825,1384
20240503,144000,1025880250,2830,2835,2835,2830,25
20240503,143900,1025809445,2830,2835,2835,2830,249
20240503,143800,1025103535,2825,2825,2825,2825,0
20240503,143700,1025103535,2825,2825,2825,2825,42
20240503,143600,1024984885,2825,2825,2825,2825,280
20240503,143500,1024193885,2830,2830,2830,2830,0
20240503,143400,1024193885,2830,2830,2830,2830,542
20240503,143300,1022660025,2825,2825,2825,2825,11
20240503,143200,1022628950,2830,2825,2830,2825,306
20240503,143100,1021763150,2820,2820,2820,2820,0
20240503,143000,1021763150,2820,2825,2825,2820,294
20240503,142900,1020933960,2825,2825,2825,2825,11
20240503,142800,1020902885,2830,2830,2830,2830,201
20240503,142700,1020334055,2830,2830,2830,2830,293
20240503,142600,1019504865,2825,2830,2830,2825,1100
20240503,142500,1016394365,2830,2820,2830,2820,2014
20240503,142400,1010704370,2820,2825,2825,2820,647
20240503,142300,1008879745,2820,2825,2825,2820,689
20240503,142200,1006933765,2820,2820,2820,2820,0
20240503,142100,1006933765,2820,2825,2825,2820,677
20240503,142000,1005022125,2820,2820,2820,2820,0
20240503,141900,1005022125,2820,2820,2820,2820,1378
20240503,141800,1001136165,2820,2820,2825,2820,1148
20240503,141700,997898800,2825,2825,2825,2825,501
20240503,141600,996483475,2820,2825,2825,2820,1010
20240503,141500,993635225,2825,2825,2825,2825,1
20240503,141400,993632400,2820,2825,2825,2820,1393
20240503,141300,989697675,2825,2825,2825,2825,26
20240503,141200,989624225,2830,2830,2830,2830,0
20240503,141100,989624225,2830,2830,2830,2830,0
20240503,141000,989624225,2830,2830,2830,2830,20
20240503,140900,989567625,2830,2825,2830,2820,6886
20240503,140800,970107985,2830,2830,2830,2830,318
20240503,140700,969208045,2830,2835,2835,2830,507
20240503,140600,967773200,2840,2840,2840,2840,0
20240503,140500,967773200,2840,2830,2840,2830,24
20240503,140400,967705270,2830,2830,2830,2830,1201
20240503,140300,964306440,2835,2835,2835,2835,500
20240503,140200,962888940,2835,2835,2835,2835,288
20240503,140100,962072460,2835,2830,2835,2830,150
20240503,140000,961647915,2830,2830,2830,2830,205
20240503,135900,961067765,2835,2830,2835,2830,81
20240503,135800,960838135,2840,2840,2840,2840,94
20240503,135700,960571175,2840,2840,2840,2840,201
20240503,135600,960000335,2840,2835,2840,2830,641
20240503,135500,958181355,2840,2840,2840,2840,71
20240503,135400,957979715,2835,2835,2835,2835,1000
20240503,135300,955144715,2835,2835,2835,2835,235
20240503,135200,954478490,2835,2835,2835,2835,0
20240503,135100,954478490,2835,2835,2835,2835,0
20240503,135000,954478490,2835,2840,2840,2835,188
20240503,134900,953945465,2840,2845,2845,2840,2075
20240503,134800,948052230,2845,2850,2850,2845,911
20240503,134700,945459195,2845,2845,2850,2845,1931
20240503,134600,939958905,2845,2845,2845,2845,9410
20240503,134500,913187455,2845,2845,2845,2840,1705
20240503,134400,908343500,2845,2840,2845,2840,405
20240503,134300,907193265,2840,2840,2840,2840,266
20240503,134200,906437825,2840,2840,2840,2840,311
20240503,134100,905554585,2840,2840,2840,2835,492
20240503,134000,904157310,2840,2840,2840,2840,1000
20240503,133900,901317310,2840,2840,2840,2840,1089
20240503,133800,898224550,2840,2840,2840,2840,221
20240503,133700,897596910,2840,2840,2840,2840,1106
20240503,133600,894455870,2840,2840,2840,2840,111
20240503,133500,894140630,2840,2835,2840,2835,9118
20240503,133400,868251930,2840,2835,2840,2835,2647
20240503,133300,860747675,2835,2835,2835,2835,257
20240503,133200,860019080,2835,2835,2835,2835,60
20240503,133100,859848980,2835,2825,2835,2825,88
20240503,133000,859599510,2835,2835,2835,2835,288
20240503,132900,858783030,2835,2830,2835,2830,156
20240503,132800,858341545,2835,2835,2835,2835,0
20240503,132700,858341545,2835,2835,2835,2835,2705
20240503,132600,850672870,2835,2830,2835,2830,16
20240503,132500,850627585,2830,2830,2830,2825,544
20240503,132400,849088860,2835,2835,2835,2830,411
20240503,132300,847925680,2835,2830,2835,2825,764
20240503,132200,845762420,2830,2830,2830,2825,3
20240503,132100,845753935,2835,2835,2835,2830,1018
20240503,132000,842872955,2835,2835,2835,2835,76
20240503,131900,842657495,2835,2835,2835,2835,3
20240503,131800,842648990,2835,2835,2835,2830,120
20240503,131700,842308840,2835,2830,2835,2830,139
20240503,131600,841915445,2835,2830,2835,2830,281
20240503,131500,841119905,2830,2830,2830,2830,0
20240503,131400,841119905,2830,2830,2830,2830,207
20240503,131300,840534095,2830,2825,2830,2825,144
20240503,131200,840127290,2830,2830,2830,2830,0
20240503,131100,840127290,2830,2830,2830,2830,15
20240503,131000,840084840,2830,2830,2830,2830,0
20240503,130900,840084840,2830,2830,2830,2830,709
20240503,130800,838078370,2830,2830,2830,2830,903
20240503,130700,835522880,2835,2835,2835,2835,0
20240503,130600,835522880,2835,2835,2835,2825,672
20240503,130500,833624450,2825,2825,2825,2825,20
20240503,130400,833567950,2835,2830,2835,2830,327
20240503,130300,832642185,2835,2830,2835,2830,3
20240503,130200,832633690,2835,2835,2835,2830,421
20240503,130100,831441155,2835,2830,2835,2830,2
20240503,130000,831435490,2835,2830,2835,2830,479
20240503,125900,830079915,2830,2835,2835,2830,289
20240503,125800,829260700,2835,2830,2835,2825,521
20240503,125700,827788260,2835,2835,2835,2835,0
20240503,125600,827788260,2835,2835,2835,2835,1
20240503,125500,827785425,2835,2835,2835,2835,10
20240503,125400,827757075,2835,2830,2835,2830,12
20240503,125300,827723110,2835,2830,2835,2830,401
20240503,125200,826588275,2835,2830,2835,2830,191
20240503,125100,826047740,2830,2825,2830,2825,194
20240503,125000,825498740,2830,2825,2830,2825,1683
20240503,124900,820744235,2830,2830,2830,2830,388
20240503,124800,819646195,2830,2830,2830,2825,98
20240503,124700,819369335,2830,2830,2830,2830,1442
20240503,124600,815288475,2830,2830,2830,2830,14
20240503,124500,815248855,2835,2830,2835,2820,4495
20240503,124400,802556070,2835,2825,2835,2825,11
20240503,124300,802524985,2835,2835,2835,2835,304
20240503,124200,801663145,2835,2835,2835,2835,10
20240503,124100,801634795,2835,2830,2835,2825,345
20240503,124000,800659230,2835,2835,2835,2835,277
20240503,123900,799873935,2835,2835,2835,2835,0
20240503,123800,799873935,2835,2835,2835,2835,202
20240503,123700,799301265,2835,2830,2835,2830,1142
20240503,123600,796068695,2835,2830,2835,2830,21
20240503,123500,796009260,2835,2835,2835,2830,764
20240503,123400,793845820,2835,2830,2835,2830,501
20240503,123300,792427985,2835,2835,2835,2835,0
20240503,123200,792427985,2835,2830,2835,2830,4268
20240503,123100,780340705,2835,2835,2835,2830,503
20240503,123000,778917200,2830,2830,2835,2830,1022
20240503,122900,776024930,2835,2830,2835,2830,483
20240503,122800,774658030,2835,2835,2835,2835,0
20240503,122700,774658030,2835,2830,2835,2830,1417
20240503,122600,770647905,2830,2830,2835,2830,1048
20240503,122500,767680730,2835,2835,2835,2835,0
20240503,122400,767680730,2835,2835,2835,2835,0
20240503,122300,767680730,2835,2835,2835,2835,229
20240503,122200,767031515,2830,2830,2830,2830,4701
20240503,122100,753727685,2835,2840,2840,2830,485
20240503,122000,752350575,2835,2835,2835,2835,1500
20240503,121900,748098075,2845,2840,2845,2840,2826
20240503,121800,740064370,2840,2840,2845,2840,6728
20240503,121700,720935005,2840,2835,2840,2835,1054
20240503,121600,717946635,2830,2835,2840,2830,8450
20240503,121500,693974950,2835,2830,2835,2830,1169
20240503,121400,690666660,2825,2825,2825,2825,391
20240503,121300,689562085,2830,2830,2830,2830,100
20240503,121200,689279085,2835,2830,2835,2825,1543
20240503,121100,684911190,2830,2820,2830,2820,2
20240503,121000,684905540,2830,2820,2830,2820,391
20240503,120900,683799020,2830,2830,2830,2830,224
20240503,120800,683165100,2830,2820,2830,2820,6
20240503,120700,683148130,2830,2820,2830,2820,227
20240503,120600,682505770,2830,2830,2830,2830,100
20240503,120500,682222770,2830,2820,2830,2820,214
20240503,120400,681617160,2830,2820,2830,2820,103
20240503,120300,681326680,2820,2820,2820,2820,597
20240503,120200,679643140,2830,2830,2830,2830,1
20240503,120100,679640310,2820,2820,2820,2820,2
20240503,120000,679634670,2820,2820,2820,2820,2020
20240503,115900,673938270,2820,2825,2825,2820,293
20240503,115800,673111235,2825,2820,2825,2815,599
20240503,115700,671420870,2820,2820,2820,2820,609
20240503,115600,669703490,2815,2815,2815,2815,3
20240503,115500,669695045,2815,2815,2815,2815,7
20240503,115400,669675340,2820,2820,2820,2820,1558
20240503,115300,665281780,2820,2820,2820,2820,76
20240503,115200,665067460,2820,2820,2820,2820,752
20240503,115100,662946820,2820,2825,2825,2820,47
20240503,115000,662814255,2825,2825,2825,2825,7
20240503,114900,662794480,2820,2820,2820,2820,0
20240503,114800,662794480,2820,2820,2820,2820,0
20240503,114700,662794480,2820,2820,2820,2820,1848
20240503,114600,657583120,2820,2825,2830,2820,3
20240503,114500,657574645,2835,2825,2835,2825,940
20240503,114400,654917590,2830,2820,2845,2815,4472
20240503,114300,642225340,2830,2815,2845,2815,37282
20240503,114200,536672045,2805,2805,2805,2805,451
20240503,114100,535406990,2805,2800,2805,2800,272
20240503,114000,534645380,2805,2805,2805,2805,993
20240503,113900,531860015,2805,2805,2805,2805,0
20240503,113800,531860015,2805,2805,2805,2805,0
20240503,113700,531860015,2805,2805,2805,2805,101
20240503,113600,531576710,2815,2815,2815,2815,0
20240503,113500,531576710,2815,2815,2815,2815,1
20240503,113400,531573895,2810,2810,2810,2810,251
20240503,113300,530868585,2810,2810,2810,2810,24
20240503,113200,530801145,2805,2805,2805,2805,293
20240503,113100,529979280,2810,2810,2810,2810,30
20240503,113000,529894980,2810,2805,2810,2805,352
20240503,112900,528907520,2810,2810,2810,2810,69
20240503,112800,528713630,2815,2815,2815,2815,10
20240503,112700,528685480,2815,2810,2815,2810,36
20240503,112600,528584315,2815,2815,2815,2815,270
20240503,112500,527824265,2810,2810,2810,2810,94
20240503,112400,527560125,2810,2810,2815,2810,1309
20240503,112300,523881335,2810,2810,2810,2810,10
20240503,112200,523853235,2810,2810,2810,2810,0
20240503,112100,523853235,2810,2810,2810,2810,200
20240503,112000,523291235,2805,2805,2805,2805,0
20240503,111900,523291235,2805,2805,2805,2805,105
20240503,111800,522996710,2805,2805,2805,2805,0
20240503,111700,522996710,2805,2805,2805,2805,0
20240503,111600,522996710,2805,2805,2805,2805,0
20240503,111500,522996710,2805,2805,2805,2805,0
20240503,111400,522996710,2805,2805,2805,2805,159
20240503,111300,522550715,2805,2805,2805,2805,400
20240503,111200,521428715,2805,2805,2805,2805,1
20240503,111100,521425910,2805,2805,2805,2805,0
20240503,111000,521425910,2805,2805,2805,2805,0
20240503,110900,521425910,2805,2815,2815,2805,1004
20240503,110800,518609650,2815,2810,2815,2805,1588
20240503,110700,514148620,2805,2805,2805,2805,21
20240503,110600,514089715,2805,2805,2805,2805,400
20240503,110500,512967715,2805,2805,2805,2805,82
20240503,110400,512737705,2805,2800,2805,2800,241
20240503,110300,512061950,2800,2800,2800,2800,1036
20240503,110200,509161150,2810,2800,2810,2800,812
20240503,110100,506886460,2800,2800,2800,2800,367
20240503,110000,505858860,2800,2800,2810,2800,2021
20240503,105900,500200050,2805,2810,2810,2805,11
20240503,105800,500169150,2800,2800,2800,2800,0
20240503,105700,500169150,2800,2800,2800,2800,1195
20240503,105600,496823150,2805,2805,2805,2805,752
20240503,105500,494713790,2800,2805,2805,2800,2500
20240503,105400,487713290,2800,2800,2800,2800,250
20240503,105300,487013290,2805,2805,2805,2805,327
20240503,105200,486096055,2805,2805,2805,2805,1216
20240503,105100,482685175,2805,2805,2805,2805,1794
20240503,105000,477653005,2810,2805,2810,2805,12
20240503,104900,477619295,2810,2805,2810,2805,17
20240503,104800,477571555,2805,2800,2805,2800,392
20240503,104700,476473945,2800,2800,2800,2800,2329
20240503,104600,469952745,2800,2800,2800,2800,1
20240503,104500,469949945,2800,2805,2805,2800,4458
20240503,104400,457465255,2810,2810,2810,2810,0
20240503,104300,457465255,2810,2810,2810,2810,0
20240503,104200,457465255,2810,2810,2815,2810,219
20240503,104100,456849765,2810,2810,2810,2805,502
20240503,104000,455441645,2805,2815,2815,2805,1291
20240503,103900,451818485,2815,2815,2815,2815,69
20240503,103800,451624250,2815,2810,2815,2810,1501
20240503,103700,447406435,2815,2815,2815,2815,0
20240503,103600,447406435,2815,2820,2820,2815,43
20240503,103500,447285375,2810,2810,2810,2810,0
20240503,103400,447285375,2810,2820,2820,2810,136
20240503,103300,446902550,2820,2820,2820,2820,21
20240503,103200,446843330,2815,2815,2815,2815,1000
20240503,103100,444028330,2815,2815,2815,2810,1256
20240503,103000,440495985,2820,2820,2820,2820,120
20240503,102900,440157585,2820,2810,2820,2810,2501
20240503,102800,433124765,2810,2820,2820,2810,365
20240503,102700,432098115,2820,2815,2820,2815,15
20240503,102600,432055865,2820,2815,2820,2815,12
20240503,102500,432022080,2815,2820,2820,2800,11132
20240503,102400,400796745,2825,2820,2825,2820,1447
20240503,102300,396712970,2820,2825,2825,2820,3
20240503,102200,396704505,2825,2820,2825,2820,1520
20240503,102100,392410610,2825,2825,2825,2825,100
20240503,102000,392128110,2825,2825,2825,2825,500
20240503,101900,390715610,2825,2825,2825,2825,3
20240503,101800,390707135,2820,2820,2820,2820,57
20240503,101700,390546395,2820,2820,2820,2820,111
20240503,101600,390233375,2820,2820,2820,2820,23
20240503,101500,390168515,2825,2825,2825,2825,0
20240503,101400,390168515,2825,2825,2825,2825,266
20240503,101300,389417065,2815,2815,2815,2815,0
20240503,101200,389417065,2815,2815,2815,2815,37
20240503,101100,389312910,2820,2825,2825,2820,831
20240503,101000,386968440,2830,2830,2830,2830,20
20240503,100900,386911840,2830,2830,2830,2830,0
20240503,100800,386911840,2830,2825,2830,2825,631
20240503,100700,385126115,2825,2825,2825,2825,87
20240503,100600,384880340,2830,2830,2830,2830,110
20240503,100500,384569040,2830,2830,2830,2820,1353
20240503,100400,380740650,2820,2830,2830,2820,1126
20240503,100300,377565060,2830,2820,2830,2820,579
20240503,100200,375926990,2830,2825,2830,2820,4111
20240503,100100,364333230,2825,2830,2830,2825,690
20240503,100000,362383960,2830,2830,2830,2830,139
20240503,095900,361990590,2830,2830,2835,2825,1361
20240503,095800,358139275,2825,2830,2830,2825,221
20240503,095700,357514945,2830,2835,2835,2830,1229
20240503,095600,354036860,2835,2835,2835,2835,9
20240503,095500,354011345,2830,2820,2830,2820,5324
20240503,095400,338950145,2830,2830,2830,2830,79
20240503,095300,338726575,2820,2830,2830,2820,1678
20240503,095200,333982425,2830,2825,2830,2820,6413
20240503,095100,315841275,2825,2825,2825,2825,210
20240503,095000,315248025,2825,2825,2825,2825,30
20240503,094900,315163275,2825,2820,2825,2815,1007
20240503,094800,312324620,2820,2820,2820,2820,1029
20240503,094700,309422840,2820,2820,2820,2820,44
20240503,094600,309298760,2825,2825,2825,2825,5
20240503,094500,309284635,2825,2825,2825,2825,377
20240503,094400,308219610,2820,2815,2820,2810,979
20240503,094300,305466280,2810,2815,2825,2810,1382
20240503,094200,301569885,2815,2815,2815,2815,49
20240503,094100,301431950,2815,2815,2815,2815,297
20240503,094000,300595895,2815,2825,2830,2815,399
20240503,093900,299468695,2830,2810,2830,2810,5333
20240503,093800,284408645,2810,2805,2810,2800,1662
20240503,093700,279755015,2800,2810,2810,2800,827
20240503,093600,277438265,2810,2815,2815,2810,294
20240503,093500,276611950,2815,2810,2815,2805,1074
20240503,093400,273594410,2805,2805,2805,2805,953
20240503,093300,270921245,2805,2810,2810,2805,704
20240503,093200,268946510,2805,2805,2805,2805,1963
20240503,093100,263440295,2805,2815,2815,2805,726
20240503,093000,261403515,2815,2810,2815,2810,1829
20240503,092900,256263950,2810,2820,2820,2810,700
20240503,092800,254296940,2810,2820,2820,2810,1696
20240503,092700,249515380,2830,2830,2830,2830,20
20240503,092600,249458780,2835,2830,2835,2830,682
20240503,092500,247526125,2830,2810,2830,2810,3877
20240503,092400,236582055,2820,2820,2820,2820,118
20240503,092300,236249295,2820,2820,2820,2820,1109
20240503,092200,233121915,2810,2820,2820,2805,1595
20240503,092100,228643135,2810,2815,2820,2810,884
20240503,092000,226155700,2815,2810,2815,2810,207
20240503,091900,225573300,2810,2805,2815,2805,1076
20240503,091800,222555105,2805,2805,2805,2805,2000
20240503,091700,216945105,2800,2825,2825,2800,2801
20240503,091600,209087545,2825,2830,2835,2825,953
20240503,091500,206391550,2830,2825,2830,2820,962
20240503,091400,203675680,2825,2815,2835,2815,4030
20240503,091300,192288920,2815,2820,2820,2815,2219
20240503,091200,186036615,2825,2825,2825,2820,414
20240503,091100,184868065,2820,2830,2830,2820,645
20240503,091000,183045945,2825,2820,2830,2820,2815
20240503,090900,175101390,2820,2820,2825,2820,717
20240503,090800,173077955,2825,2815,2825,2815,1517
20240503,090700,168805920,2820,2830,2830,2815,2379
20240503,090600,162088905,2830,2835,2840,2830,423
20240503,090500,160890665,2835,2850,2850,2830,2303
20240503,090400,154338345,2855,2820,2855,2805,14747
20240503,090300,112462065,2815,2810,2820,2805,3352
20240503,090200,103019920,2810,2810,2815,2770,7487
20240503,090100,82130250,2815,2815,2825,2815,13219
20240503,090000,44858540,2810,2820,2820,2810,15912