KissMeData/039340/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,192400,92090100,5990,5990,5990,5990,1306
20240503,192300,92090100,5990,5990,5990,5990,0
20240503,192200,92090100,5990,5990,5990,5990,0
20240503,192100,92090100,5990,5990,5990,5990,0
20240503,192000,92090100,5990,5990,5990,5990,0
20240503,191900,92090100,5990,5990,5990,5990,0
20240503,191800,92090100,5990,5990,5990,5990,0
20240503,191700,92090100,5990,5990,5990,5990,0
20240503,191600,92090100,5990,5990,5990,5990,0
20240503,191500,92090100,5990,5990,5990,5990,0
20240503,191400,92090100,5990,5990,5990,5990,0
20240503,191300,92090100,5990,5990,5990,5990,0
20240503,191200,92090100,5990,5990,5990,5990,0
20240503,191100,92090100,5990,5990,5990,5990,0
20240503,191000,92090100,5990,5990,5990,5990,0
20240503,190900,92090100,5990,5990,5990,5990,0
20240503,190800,92090100,5990,5990,5990,5990,0
20240503,190700,92090100,5990,5990,5990,5990,0
20240503,190600,92090100,5990,5990,5990,5990,0
20240503,190500,92090100,5990,5990,5990,5990,0
20240503,190400,92090100,5990,5990,5990,5990,0
20240503,190300,92090100,5990,5990,5990,5990,0
20240503,190200,92090100,5990,5990,5990,5990,0
20240503,190100,92090100,5990,5990,5990,5990,0
20240503,190000,92090100,5990,5990,5990,5990,0
20240503,185900,92090100,5990,5990,5990,5990,0
20240503,185800,92090100,5990,5990,5990,5990,0
20240503,185700,92090100,5990,5990,5990,5990,0
20240503,185600,92090100,5990,5990,5990,5990,0
20240503,185500,92090100,5990,5990,5990,5990,0
20240503,185400,92090100,5990,5990,5990,5990,1306
20240503,185300,92090100,5990,5990,5990,5990,0
20240503,185200,92090100,5990,5990,5990,5990,0
20240503,185100,92090100,5990,5990,5990,5990,0
20240503,185000,92090100,5990,5990,5990,5990,0
20240503,184900,92090100,5990,5990,5990,5990,0
20240503,184800,92090100,5990,5990,5990,5990,0
20240503,184700,92090100,5990,5990,5990,5990,0
20240503,184600,92090100,5990,5990,5990,5990,0
20240503,184500,92090100,5990,5990,5990,5990,0
20240503,184400,92090100,5990,5990,5990,5990,0
20240503,184300,92090100,5990,5990,5990,5990,0
20240503,184200,92090100,5990,5990,5990,5990,0
20240503,184100,92090100,5990,5990,5990,5990,0
20240503,184000,92090100,5990,5990,5990,5990,0
20240503,183900,92090100,5990,5990,5990,5990,0
20240503,183800,92090100,5990,5990,5990,5990,0
20240503,183700,92090100,5990,5990,5990,5990,0
20240503,183600,92090100,5990,5990,5990,5990,0
20240503,183500,92090100,5990,5990,5990,5990,0
20240503,183400,92090100,5990,5990,5990,5990,0
20240503,183300,92090100,5990,5990,5990,5990,0
20240503,183200,92090100,5990,5990,5990,5990,0
20240503,183100,92090100,5990,5990,5990,5990,0
20240503,183000,92090100,5990,5990,5990,5990,0
20240503,182900,92090100,5990,5990,5990,5990,0
20240503,182800,92090100,5990,5990,5990,5990,0
20240503,182700,92090100,5990,5990,5990,5990,0
20240503,182600,92090100,5990,5990,5990,5990,0
20240503,182500,92090100,5990,5990,5990,5990,0
20240503,182400,92090100,5990,5990,5990,5990,1306
20240503,182300,92090100,5990,5990,5990,5990,0
20240503,182200,92090100,5990,5990,5990,5990,0
20240503,182100,92090100,5990,5990,5990,5990,0
20240503,182000,92090100,5990,5990,5990,5990,0
20240503,181900,92090100,5990,5990,5990,5990,0
20240503,181800,92090100,5990,5990,5990,5990,0
20240503,181700,92090100,5990,5990,5990,5990,0
20240503,181600,92090100,5990,5990,5990,5990,0
20240503,181500,92090100,5990,5990,5990,5990,0
20240503,181400,92090100,5990,5990,5990,5990,0
20240503,181300,92090100,5990,5990,5990,5990,0
20240503,181200,92090100,5990,5990,5990,5990,0
20240503,181100,92090100,5990,5990,5990,5990,0
20240503,181000,92090100,5990,5990,5990,5990,0
20240503,180900,92090100,5990,5990,5990,5990,0
20240503,180800,92090100,5990,5990,5990,5990,0
20240503,180700,92090100,5990,5990,5990,5990,0
20240503,180600,92090100,5990,5990,5990,5990,0
20240503,180500,92090100,5990,5990,5990,5990,0
20240503,180400,92090100,5990,5990,5990,5990,0
20240503,180300,92090100,5990,5990,5990,5990,0
20240503,180200,92090100,5990,5990,5990,5990,0
20240503,180100,92090100,5990,5990,5990,5990,0
20240503,180000,92090100,5990,5990,5990,5990,0
20240503,175900,92090100,5990,5990,5990,5990,0
20240503,175800,92090100,5990,5990,5990,5990,0
20240503,175700,92090100,5990,5990,5990,5990,0
20240503,175600,92090100,5990,5990,5990,5990,0
20240503,175500,92090100,5990,5990,5990,5990,0
20240503,175400,92090100,5990,5990,5990,5990,1306
20240503,175300,92090100,5990,5990,5990,5990,0
20240503,175200,92090100,5990,5990,5990,5990,0
20240503,175100,92090100,5990,5990,5990,5990,0
20240503,175000,92090100,5990,5990,5990,5990,0
20240503,174900,92090100,5990,5990,5990,5990,0
20240503,174800,92090100,5990,5990,5990,5990,0
20240503,174700,92090100,5990,5990,5990,5990,0
20240503,174600,92090100,5990,5990,5990,5990,0
20240503,174500,92090100,5990,5990,5990,5990,0
20240503,174400,92090100,5990,5990,5990,5990,0
20240503,174300,92090100,5990,5990,5990,5990,0
20240503,174200,92090100,5990,5990,5990,5990,0
20240503,174100,92090100,5990,5990,5990,5990,0
20240503,174000,92090100,5990,5990,5990,5990,0
20240503,173900,92090100,5990,5990,5990,5990,0
20240503,173800,92090100,5990,5990,5990,5990,0
20240503,173700,92090100,5990,5990,5990,5990,0
20240503,173600,92090100,5990,5990,5990,5990,0
20240503,173500,92090100,5990,5990,5990,5990,0
20240503,173400,92090100,5990,5990,5990,5990,0
20240503,173300,92090100,5990,5990,5990,5990,0
20240503,173200,92090100,5990,5990,5990,5990,0
20240503,173100,92090100,5990,5990,5990,5990,0
20240503,173000,92090100,5990,5990,5990,5990,0
20240503,172900,92090100,5990,5990,5990,5990,0
20240503,172800,92090100,5990,5990,5990,5990,0
20240503,172700,92090100,5990,5990,5990,5990,0
20240503,172600,92090100,5990,5990,5990,5990,0
20240503,172500,92090100,5990,5990,5990,5990,0
20240503,172400,92090100,5990,5990,5990,5990,1306
20240503,172300,92090100,5990,5990,5990,5990,0
20240503,172200,92090100,5990,5990,5990,5990,0
20240503,172100,92090100,5990,5990,5990,5990,0
20240503,172000,92090100,5990,5990,5990,5990,0
20240503,171900,92090100,5990,5990,5990,5990,0
20240503,171800,92090100,5990,5990,5990,5990,0
20240503,171700,92090100,5990,5990,5990,5990,0
20240503,171600,92090100,5990,5990,5990,5990,0
20240503,171500,92090100,5990,5990,5990,5990,0
20240503,171400,92090100,5990,5990,5990,5990,0
20240503,171300,92090100,5990,5990,5990,5990,0
20240503,171200,92090100,5990,5990,5990,5990,0
20240503,171100,92090100,5990,5990,5990,5990,0
20240503,171000,92090100,5990,5990,5990,5990,0
20240503,170900,92090100,5990,5990,5990,5990,0
20240503,170800,92090100,5990,5990,5990,5990,0
20240503,170700,92090100,5990,5990,5990,5990,0
20240503,170600,92090100,5990,5990,5990,5990,0
20240503,170500,92090100,5990,5990,5990,5990,0
20240503,170400,92090100,5990,5990,5990,5990,0
20240503,170300,92090100,5990,5990,5990,5990,0
20240503,170200,92090100,5990,5990,5990,5990,0
20240503,170100,92090100,5990,5990,5990,5990,0
20240503,170000,92090100,5990,5990,5990,5990,0
20240503,165900,92090100,5990,5990,5990,5990,0
20240503,165800,92090100,5990,5990,5990,5990,0
20240503,165700,92090100,5990,5990,5990,5990,0
20240503,165600,92090100,5990,5990,5990,5990,0
20240503,165500,92090100,5990,5990,5990,5990,0
20240503,165400,92090100,5990,5990,5990,5990,1306
20240503,165300,92090100,5990,5990,5990,5990,0
20240503,165200,92090100,5990,5990,5990,5990,0
20240503,165100,92090100,5990,5990,5990,5990,0
20240503,165000,92090100,5990,5990,5990,5990,0
20240503,164900,92090100,5990,5990,5990,5990,0
20240503,164800,92090100,5990,5990,5990,5990,0
20240503,164700,92090100,5990,5990,5990,5990,0
20240503,164600,92090100,5990,5990,5990,5990,0
20240503,164500,92090100,5990,5990,5990,5990,0
20240503,164400,92090100,5990,5990,5990,5990,0
20240503,164300,92090100,5990,5990,5990,5990,0
20240503,164200,92090100,5990,5990,5990,5990,0
20240503,164100,92090100,5990,5990,5990,5990,0
20240503,164000,92090100,5990,5990,5990,5990,0
20240503,163900,92090100,5990,5990,5990,5990,0
20240503,163800,92090100,5990,5990,5990,5990,0
20240503,163700,92090100,5990,5990,5990,5990,0
20240503,163600,92090100,5990,5990,5990,5990,0
20240503,163500,92090100,5990,5990,5990,5990,0
20240503,163400,92090100,5990,5990,5990,5990,0
20240503,163300,92090100,5990,5990,5990,5990,0
20240503,163200,92090100,5990,5990,5990,5990,0
20240503,163100,92090100,5990,5990,5990,5990,0
20240503,163000,92090100,5990,5990,5990,5990,0
20240503,162900,92090100,5990,5990,5990,5990,0
20240503,162800,92090100,5990,5990,5990,5990,0
20240503,162700,92090100,5990,5990,5990,5990,0
20240503,162600,92090100,5990,5990,5990,5990,0
20240503,162500,92090100,5990,5990,5990,5990,0
20240503,162400,92090100,5990,5990,5990,5990,1306
20240503,162300,92090100,5990,5990,5990,5990,0
20240503,162200,92090100,5990,5990,5990,5990,0
20240503,162100,92090100,5990,5990,5990,5990,0
20240503,162000,92090100,5990,5990,5990,5990,0
20240503,161900,92090100,5990,5990,5990,5990,0
20240503,161800,92090100,5990,5990,5990,5990,0
20240503,161700,92090100,5990,5990,5990,5990,0
20240503,161600,92090100,5990,5990,5990,5990,0
20240503,161500,92090100,5990,5990,5990,5990,0
20240503,161400,92090100,5990,5990,5990,5990,0
20240503,161300,92090100,5990,5990,5990,5990,0
20240503,161200,92090100,5990,5990,5990,5990,0
20240503,161100,92090100,5990,5990,5990,5990,0
20240503,161000,92090100,5990,5990,5990,5990,0
20240503,160900,92090100,5990,5990,5990,5990,0
20240503,160800,92090100,5990,5990,5990,5990,0
20240503,160700,92090100,5990,5990,5990,5990,0
20240503,160600,92090100,5990,5990,5990,5990,0
20240503,160500,92090100,5990,5990,5990,5990,0
20240503,160400,92090100,5990,5990,5990,5990,0
20240503,160300,92090100,5990,5990,5990,5990,0
20240503,160200,92090100,5990,5990,5990,5990,0
20240503,160100,92090100,5990,5990,5990,5990,0
20240503,160000,92090100,5990,5990,5990,5990,0
20240503,155900,92090100,5990,5990,5990,5990,0
20240503,155800,92090100,5990,5990,5990,5990,0
20240503,155700,92090100,5990,5990,5990,5990,0
20240503,155600,92090100,5990,5990,5990,5990,0
20240503,155500,92090100,5990,5990,5990,5990,0
20240503,155400,92090100,5990,5990,5990,5990,1306
20240503,155300,92090100,5990,5990,5990,5990,0
20240503,155200,92090100,5990,5990,5990,5990,0
20240503,155100,92090100,5990,5990,5990,5990,0
20240503,155000,92090100,5990,5990,5990,5990,0
20240503,154900,92090100,5990,5990,5990,5990,0
20240503,154800,92090100,5990,5990,5990,5990,0
20240503,154700,92090100,5990,5990,5990,5990,0
20240503,154600,92090100,5990,5990,5990,5990,0
20240503,154500,92090100,5990,5990,5990,5990,0
20240503,154400,92090100,5990,5990,5990,5990,0
20240503,154300,92090100,5990,5990,5990,5990,0
20240503,154200,92090100,5990,5990,5990,5990,0
20240503,154100,92090100,5990,5990,5990,5990,0
20240503,154000,92090100,5990,5990,5990,5990,0
20240503,153900,92090100,5990,5990,5990,5990,0
20240503,153800,92090100,5990,5990,5990,5990,0
20240503,153700,92090100,5990,5990,5990,5990,0
20240503,153600,92090100,5990,5990,5990,5990,0
20240503,153500,92090100,5990,5990,5990,5990,0
20240503,153400,92090100,5990,5990,5990,5990,0
20240503,153300,92090100,5990,5990,5990,5990,0
20240503,153200,92090100,5990,5990,5990,5990,0
20240503,153100,92090100,5990,5990,5990,5990,0
20240503,153000,92090100,5990,5990,5990,5990,1306
20240503,152900,84267160,5970,5970,5970,5970,0
20240503,152800,84267160,5970,5970,5970,5970,0
20240503,152700,84267160,5970,5970,5970,5970,0
20240503,152600,84267160,5970,5970,5970,5970,0
20240503,152500,84267160,5970,5970,5970,5970,0
20240503,152400,84267160,5970,5970,5970,5970,0
20240503,152300,84267160,5970,5970,5970,5970,0
20240503,152200,84267160,5970,5970,5970,5970,0
20240503,152100,84267160,5970,5970,5970,5970,0
20240503,152000,84267160,5970,5970,5970,5970,0
20240503,151900,84267160,5970,5970,5980,5950,248
20240503,151800,82788590,5980,5980,5980,5980,0
20240503,151700,82788590,5980,5960,5990,5960,28
20240503,151600,82621400,5950,5950,5950,5950,2037
20240503,151500,70501250,5940,5940,5940,5940,1533
20240503,151400,61395230,5940,5940,5940,5940,0
20240503,151300,61395230,5940,5940,5940,5940,1000
20240503,151200,55455230,5940,5940,5940,5940,100
20240503,151100,54861230,5940,5940,5940,5940,0
20240503,151000,54861230,5940,5940,5940,5940,0
20240503,150900,54861230,5940,5940,5940,5940,0
20240503,150800,54861230,5940,5940,5940,5940,0
20240503,150700,54861230,5940,5940,5940,5940,0
20240503,150600,54861230,5940,5940,5940,5940,0
20240503,150500,54861230,5940,5940,5940,5940,0
20240503,150400,54861230,5940,5940,5940,5940,0
20240503,150300,54861230,5940,5940,5940,5940,0
20240503,150200,54861230,5940,5940,5940,5940,0
20240503,150100,54861230,5940,5940,5940,5940,0
20240503,150000,54861230,5940,5940,5940,5940,0
20240503,145900,54861230,5940,5940,5940,5940,0
20240503,145800,54861230,5940,5940,5940,5940,0
20240503,145700,54861230,5940,5940,5940,5940,0
20240503,145600,54861230,5940,5940,5940,5940,0
20240503,145500,54861230,5940,5940,5940,5940,0
20240503,145400,54861230,5940,5940,5940,5940,0
20240503,145300,54861230,5940,5940,5940,5940,0
20240503,145200,54861230,5940,5940,5940,5940,0
20240503,145100,54861230,5940,5940,5940,5940,0
20240503,145000,54861230,5940,5940,5940,5940,0
20240503,144900,54861230,5940,5940,5940,5940,0
20240503,144800,54861230,5940,5940,5940,5940,0
20240503,144700,54861230,5940,5940,5940,5940,0
20240503,144600,54861230,5940,5940,5940,5940,0
20240503,144500,54861230,5940,5940,5940,5940,0
20240503,144400,54861230,5940,5940,5940,5940,0
20240503,144300,54861230,5940,5940,5940,5940,0
20240503,144200,54861230,5940,5940,5940,5940,0
20240503,144100,54861230,5940,5940,5940,5940,0
20240503,144000,54861230,5940,5940,5940,5940,0
20240503,143900,54861230,5940,5940,5940,5940,0
20240503,143800,54861230,5940,5940,5940,5940,0
20240503,143700,54861230,5940,5940,5940,5940,0
20240503,143600,54861230,5940,5940,5940,5940,0
20240503,143500,54861230,5940,5940,5940,5940,0
20240503,143400,54861230,5940,5940,5940,5940,0
20240503,143300,54861230,5940,5940,5940,5940,0
20240503,143200,54861230,5940,5940,5940,5940,0
20240503,143100,54861230,5940,5940,5940,5940,0
20240503,143000,54861230,5940,5940,5940,5940,0
20240503,142900,54861230,5940,5940,5940,5940,0
20240503,142800,54861230,5940,5940,5940,5940,0
20240503,142700,54861230,5940,5940,5940,5940,0
20240503,142600,54861230,5940,5940,5940,5940,0
20240503,142500,54861230,5940,5940,5940,5940,0
20240503,142400,54861230,5940,5940,5940,5940,0
20240503,142300,54861230,5940,5940,5940,5940,0
20240503,142200,54861230,5940,5940,5940,5940,0
20240503,142100,54861230,5940,5940,5940,5940,0
20240503,142000,54861230,5940,5940,5940,5940,0
20240503,141900,54861230,5940,5940,5940,5940,0
20240503,141800,54861230,5940,5940,5940,5940,0
20240503,141700,54861230,5940,5940,5940,5940,0
20240503,141600,54861230,5940,5940,5940,5940,0
20240503,141500,54861230,5940,5940,5940,5940,0
20240503,141400,54861230,5940,5940,5940,5940,0
20240503,141300,54861230,5940,5940,5940,5940,0
20240503,141200,54861230,5940,5940,5940,5940,0
20240503,141100,54861230,5940,5940,5940,5940,0
20240503,141000,54861230,5940,5940,5940,5940,0
20240503,140900,54861230,5940,5940,5940,5940,0
20240503,140800,54861230,5940,5940,5940,5940,0
20240503,140700,54861230,5940,5940,5940,5940,0
20240503,140600,54861230,5940,5940,5940,5940,10
20240503,140500,54801830,5930,5930,5930,5930,0
20240503,140400,54801830,5930,5930,5930,5930,200
20240503,140300,53615830,5930,5930,5930,5930,0
20240503,140200,53615830,5930,5930,5930,5930,0
20240503,140100,53615830,5930,5930,5930,5930,0
20240503,140000,53615830,5930,5930,5930,5930,0
20240503,135900,53615830,5930,5930,5930,5930,0
20240503,135800,53615830,5930,5930,5930,5930,0
20240503,135700,53615830,5930,5930,5930,5930,0
20240503,135600,53615830,5930,5930,5930,5930,0
20240503,135500,53615830,5930,5930,5930,5930,0
20240503,135400,53615830,5930,5930,5930,5930,5
20240503,135300,53586180,5940,5940,5940,5940,0
20240503,135200,53586180,5940,5940,5940,5940,0
20240503,135100,53586180,5940,5940,5940,5940,0
20240503,135000,53586180,5940,5940,5940,5940,0
20240503,134900,53586180,5940,5940,5940,5940,0
20240503,134800,53586180,5940,5940,5940,5940,0
20240503,134700,53586180,5940,5940,5940,5940,0
20240503,134600,53586180,5940,5940,5940,5940,0
20240503,134500,53586180,5940,5940,5940,5940,0
20240503,134400,53586180,5940,5940,5940,5940,0
20240503,134300,53586180,5940,5940,5940,5940,0
20240503,134200,53586180,5940,5940,5940,5940,1
20240503,134100,53580240,5940,5940,5940,5940,0
20240503,134000,53580240,5940,5940,5940,5940,0
20240503,133900,53580240,5940,5940,5940,5940,0
20240503,133800,53580240,5940,5940,5940,5940,0
20240503,133700,53580240,5940,5940,5940,5940,0
20240503,133600,53580240,5940,5940,5940,5940,0
20240503,133500,53580240,5940,5940,5940,5940,0
20240503,133400,53580240,5940,5940,5940,5940,0
20240503,133300,53580240,5940,5940,5940,5940,2
20240503,133200,53568360,5930,5930,5930,5930,1
20240503,133100,53562430,5930,5930,5930,5930,0
20240503,133000,53562430,5930,5930,5930,5930,0
20240503,132900,53562430,5930,5930,5930,5930,0
20240503,132800,53562430,5930,5930,5930,5930,0
20240503,132700,53562430,5930,5930,5930,5930,0
20240503,132600,53562430,5930,5930,5930,5930,0
20240503,132500,53562430,5930,5930,5930,5930,0
20240503,132400,53562430,5930,5930,5930,5930,0
20240503,132300,53562430,5930,5930,5930,5930,0
20240503,132200,53562430,5930,5930,5930,5930,0
20240503,132100,53562430,5930,5930,5930,5930,0
20240503,132000,53562430,5930,5930,5930,5930,0
20240503,131900,53562430,5930,5930,5930,5930,0
20240503,131800,53562430,5930,5930,5930,5930,0
20240503,131700,53562430,5930,5930,5930,5930,268
20240503,131600,51973190,5930,5930,5930,5930,0
20240503,131500,51973190,5930,5930,5930,5930,0
20240503,131400,51973190,5930,5930,5930,5930,0
20240503,131300,51973190,5930,5930,5930,5930,0
20240503,131200,51973190,5930,5930,5930,5930,32
20240503,131100,51783430,5930,5930,5930,5930,0
20240503,131000,51783430,5930,5930,5930,5930,0
20240503,130900,51783430,5930,5930,5930,5930,50
20240503,130800,51486930,5930,5930,5930,5930,0
20240503,130700,51486930,5930,5930,5930,5930,0
20240503,130600,51486930,5930,5930,5930,5930,0
20240503,130500,51486930,5930,5930,5930,5930,0
20240503,130400,51486930,5930,5930,5930,5930,0
20240503,130300,51486930,5930,5930,5930,5930,0
20240503,130200,51486930,5930,5930,5930,5930,0
20240503,130100,51486930,5930,5930,5930,5930,0
20240503,130000,51486930,5930,5930,5930,5930,0
20240503,125900,51486930,5930,5930,5930,5930,0
20240503,125800,51486930,5930,5930,5930,5930,0
20240503,125700,51486930,5930,5930,5930,5930,0
20240503,125600,51486930,5930,5930,5930,5930,0
20240503,125500,51486930,5930,5930,5930,5930,0
20240503,125400,51486930,5930,5930,5930,5930,1
20240503,125300,51481000,5930,5930,5930,5930,0
20240503,125200,51481000,5930,5930,5930,5930,0
20240503,125100,51481000,5930,5930,5930,5930,0
20240503,125000,51481000,5930,5930,5930,5930,0
20240503,124900,51481000,5930,5930,5930,5930,0
20240503,124800,51481000,5930,5930,5930,5930,17
20240503,124700,51380190,5920,5920,5920,5920,0
20240503,124600,51380190,5920,5920,5920,5920,0
20240503,124500,51380190,5920,5920,5920,5920,0
20240503,124400,51380190,5920,5920,5920,5920,0
20240503,124300,51380190,5920,5920,5920,5920,0
20240503,124200,51380190,5920,5920,5920,5920,0
20240503,124100,51380190,5920,5920,5920,5920,0
20240503,124000,51380190,5920,5920,5920,5920,100
20240503,123900,50788190,5920,5920,5920,5920,0
20240503,123800,50788190,5920,5920,5920,5920,0
20240503,123700,50788190,5920,5920,5920,5920,0
20240503,123600,50788190,5920,5920,5920,5920,0
20240503,123500,50788190,5920,5920,5920,5920,1
20240503,123400,50782270,5940,5940,5940,5940,0
20240503,123300,50782270,5940,5940,5940,5940,0
20240503,123200,50782270,5940,5940,5940,5940,0
20240503,123100,50782270,5940,5940,5940,5940,0
20240503,123000,50782270,5940,5940,5940,5940,0
20240503,122900,50782270,5940,5940,5940,5940,0
20240503,122800,50782270,5940,5940,5940,5940,0
20240503,122700,50782270,5940,5940,5940,5940,0
20240503,122600,50782270,5940,5940,5940,5940,0
20240503,122500,50782270,5940,5940,5940,5940,51
20240503,122400,50479330,5940,5940,5940,5940,0
20240503,122300,50479330,5940,5940,5940,5940,0
20240503,122200,50479330,5940,5940,5940,5940,0
20240503,122100,50479330,5940,5940,5940,5940,0
20240503,122000,50479330,5940,5940,5940,5940,0
20240503,121900,50479330,5940,5940,5940,5940,0
20240503,121800,50479330,5940,5920,5940,5920,415
20240503,121700,48022490,5910,5910,5910,5910,0
20240503,121600,48022490,5910,5910,5910,5910,0
20240503,121500,48022490,5910,5910,5910,5910,0
20240503,121400,48022490,5910,5910,5910,5910,0
20240503,121300,48022490,5910,5910,5910,5910,0
20240503,121200,48022490,5910,5910,5910,5910,0
20240503,121100,48022490,5910,5910,5910,5910,0
20240503,121000,48022490,5910,5910,5910,5910,0
20240503,120900,48022490,5910,5910,5910,5910,0
20240503,120800,48022490,5910,5910,5910,5910,0
20240503,120700,48022490,5910,5910,5910,5910,0
20240503,120600,48022490,5910,5910,5910,5910,0
20240503,120500,48022490,5910,5910,5910,5910,0
20240503,120400,48022490,5910,5910,5910,5910,0
20240503,120300,48022490,5910,5910,5910,5910,0
20240503,120200,48022490,5910,5910,5910,5910,0
20240503,120100,48022490,5910,5910,5910,5910,0
20240503,120000,48022490,5910,5910,5910,5910,60
20240503,115900,47667890,5910,5910,5910,5910,0
20240503,115800,47667890,5910,5910,5910,5910,0
20240503,115700,47667890,5910,5910,5910,5910,500
20240503,115600,44712890,5940,5940,5940,5940,0
20240503,115500,44712890,5940,5940,5940,5940,0
20240503,115400,44712890,5940,5940,5940,5940,50
20240503,115300,44415890,5940,5940,5940,5940,0
20240503,115200,44415890,5940,5940,5940,5940,0
20240503,115100,44415890,5940,5940,5940,5940,0
20240503,115000,44415890,5940,5940,5940,5940,0
20240503,114900,44415890,5940,5940,5940,5940,0
20240503,114800,44415890,5940,5940,5940,5940,0
20240503,114700,44415890,5940,5940,5940,5940,0
20240503,114600,44415890,5940,5940,5940,5940,27
20240503,114500,44255510,5940,5940,5940,5940,0
20240503,114400,44255510,5940,5940,5940,5940,0
20240503,114300,44255510,5940,5940,5940,5940,0
20240503,114200,44255510,5940,5940,5940,5940,0
20240503,114100,44255510,5940,5940,5940,5940,0
20240503,114000,44255510,5940,5940,5940,5940,0
20240503,113900,44255510,5940,5940,5940,5940,2
20240503,113800,44243630,5940,5940,5940,5940,0
20240503,113700,44243630,5940,5940,5940,5940,0
20240503,113600,44243630,5940,5940,5940,5940,0
20240503,113500,44243630,5940,5940,5940,5940,0
20240503,113400,44243630,5940,5940,5940,5940,0
20240503,113300,44243630,5940,5940,5940,5940,0
20240503,113200,44243630,5940,5940,5940,5940,0
20240503,113100,44243630,5940,5940,5940,5940,2
20240503,113000,44231750,5950,5950,5950,5950,0
20240503,112900,44231750,5950,5950,5950,5950,0
20240503,112800,44231750,5950,5950,5950,5950,0
20240503,112700,44231750,5950,5950,5950,5950,0
20240503,112600,44231750,5950,5950,5950,5950,0
20240503,112500,44231750,5950,5950,5950,5950,0
20240503,112400,44231750,5950,5950,5950,5950,0
20240503,112300,44231750,5950,5950,5950,5950,0
20240503,112200,44231750,5950,5950,5950,5950,0
20240503,112100,44231750,5950,5950,5950,5950,0
20240503,112000,44231750,5950,5940,5950,5940,20
20240503,111900,44112760,5950,5940,5950,5940,18
20240503,111800,44005670,5950,5950,5950,5950,0
20240503,111700,44005670,5950,5950,5950,5950,0
20240503,111600,44005670,5950,5950,5950,5950,0
20240503,111500,44005670,5950,5950,5950,5950,0
20240503,111400,44005670,5950,5950,5950,5950,0
20240503,111300,44005670,5950,5950,5950,5950,0
20240503,111200,44005670,5950,5950,5950,5950,0
20240503,111100,44005670,5950,5950,5950,5950,0
20240503,111000,44005670,5950,5950,5950,5950,0
20240503,110900,44005670,5950,5950,5950,5950,0
20240503,110800,44005670,5950,5950,5950,5950,0
20240503,110700,44005670,5950,5950,5950,5950,0
20240503,110600,44005670,5950,5920,5950,5920,402
20240503,110500,41625770,5950,5950,5950,5950,0
20240503,110400,41625770,5950,5950,5950,5950,0
20240503,110300,41625770,5950,5950,5950,5950,0
20240503,110200,41625770,5950,5950,5950,5950,0
20240503,110100,41625770,5950,5920,5950,5920,1002
20240503,110000,35693870,5930,5940,5940,5930,3000
20240503,105900,17883870,5940,5940,5940,5940,3
20240503,105800,17866050,5940,5940,5940,5940,2
20240503,105700,17854170,5940,5940,5940,5940,600
20240503,105600,14290170,5940,5940,5940,5940,200
20240503,105500,13102170,5940,5940,5940,5940,0
20240503,105400,13102170,5940,5940,5940,5940,0
20240503,105300,13102170,5940,5940,5940,5940,0
20240503,105200,13102170,5940,5940,5940,5940,0
20240503,105100,13102170,5940,5940,5940,5940,0
20240503,105000,13102170,5940,5940,5940,5940,0
20240503,104900,13102170,5940,5940,5940,5940,0
20240503,104800,13102170,5940,5940,5940,5940,0
20240503,104700,13102170,5940,5940,5940,5940,0
20240503,104600,13102170,5940,5940,5940,5940,0
20240503,104500,13102170,5940,5940,5940,5940,0
20240503,104400,13102170,5940,5940,5940,5940,0
20240503,104300,13102170,5940,5940,5940,5940,0
20240503,104200,13102170,5940,5940,5940,5940,0
20240503,104100,13102170,5940,5940,5940,5940,6
20240503,104000,13066530,5940,5940,5940,5940,0
20240503,103900,13066530,5940,5940,5940,5940,0
20240503,103800,13066530,5940,5940,5940,5940,0
20240503,103700,13066530,5940,5940,5940,5940,0
20240503,103600,13066530,5940,5940,5940,5940,0
20240503,103500,13066530,5940,5940,5940,5940,0
20240503,103400,13066530,5940,5940,5940,5940,0
20240503,103300,13066530,5940,5940,5940,5940,2
20240503,103200,13054650,5910,5910,5910,5910,0
20240503,103100,13054650,5910,5910,5910,5910,328
20240503,103000,11116170,5900,5900,5900,5900,100
20240503,102900,10526170,5910,5910,5910,5910,197
20240503,102800,9361900,5910,5910,5910,5910,378
20240503,102700,7127920,5940,5940,5940,5940,10
20240503,102600,7068520,5940,5940,5940,5940,0
20240503,102500,7068520,5940,5940,5940,5940,0
20240503,102400,7068520,5940,5940,5940,5940,0
20240503,102300,7068520,5940,5940,5940,5940,0
20240503,102200,7068520,5940,5940,5940,5940,0
20240503,102100,7068520,5940,5940,5940,5940,0
20240503,102000,7068520,5940,5940,5940,5940,0
20240503,101900,7068520,5940,5940,5940,5940,0
20240503,101800,7068520,5940,5940,5940,5940,0
20240503,101700,7068520,5940,5940,5940,5940,0
20240503,101600,7068520,5940,5940,5940,5940,0
20240503,101500,7068520,5940,5940,5940,5940,0
20240503,101400,7068520,5940,5940,5940,5940,0
20240503,101300,7068520,5940,5940,5940,5940,0
20240503,101200,7068520,5940,5940,5940,5940,0
20240503,101100,7068520,5940,5940,5940,5940,0
20240503,101000,7068520,5940,5940,5940,5940,0
20240503,100900,7068520,5940,5940,5940,5940,0
20240503,100800,7068520,5940,5940,5940,5940,0
20240503,100700,7068520,5940,5940,5940,5940,0
20240503,100600,7068520,5940,5940,5940,5940,0
20240503,100500,7068520,5940,5940,5940,5940,2
20240503,100400,7056640,5910,5910,5910,5910,0
20240503,100300,7056640,5910,5920,5920,5910,3
20240503,100200,7038900,5940,5940,5940,5940,0
20240503,100100,7038900,5940,5940,5940,5940,0
20240503,100000,7038900,5940,5940,5940,5940,0
20240503,095900,7038900,5940,5940,5940,5940,0
20240503,095800,7038900,5940,5940,5940,5940,0
20240503,095700,7038900,5940,5940,5940,5940,0
20240503,095600,7038900,5940,5940,5940,5940,1
20240503,095500,7032960,5940,5940,5940,5940,0
20240503,095400,7032960,5940,5940,5940,5940,0
20240503,095300,7032960,5940,5940,5940,5940,0
20240503,095200,7032960,5940,5940,5940,5940,0
20240503,095100,7032960,5940,5940,5940,5940,0
20240503,095000,7032960,5940,5940,5940,5940,50
20240503,094900,6735960,5940,5940,5940,5940,0
20240503,094800,6735960,5940,5940,5940,5940,0
20240503,094700,6735960,5940,5940,5940,5940,0
20240503,094600,6735960,5940,5940,5940,5940,0
20240503,094500,6735960,5940,5940,5940,5940,30
20240503,094400,6557760,5940,5940,5940,5940,0
20240503,094300,6557760,5940,5940,5940,5940,0
20240503,094200,6557760,5940,5940,5940,5940,0
20240503,094100,6557760,5940,5940,5940,5940,0
20240503,094000,6557760,5940,5940,5940,5940,0
20240503,093900,6557760,5940,5940,5940,5940,67
20240503,093800,6159780,5940,5940,5940,5940,0
20240503,093700,6159780,5940,5940,5940,5940,17
20240503,093600,6058800,5940,5940,5940,5940,0
20240503,093500,6058800,5940,5940,5940,5940,0
20240503,093400,6058800,5940,5940,5940,5940,1000
20240503,093300,118800,5940,5940,5940,5940,0
20240503,093200,118800,5940,5940,5940,5940,0
20240503,093100,118800,5940,5940,5940,5940,0
20240503,093000,118800,5940,5940,5940,5940,0
20240503,092900,118800,5940,5940,5940,5940,0
20240503,092800,118800,5940,5940,5940,5940,0
20240503,092700,118800,5940,5940,5940,5940,0
20240503,092600,118800,5940,5940,5940,5940,0
20240503,092500,118800,5940,5940,5940,5940,0
20240503,092400,118800,5940,5940,5940,5940,0
20240503,092300,118800,5940,5940,5940,5940,0
20240503,092200,118800,5940,5940,5940,5940,0
20240503,092100,118800,5940,5940,5940,5940,0
20240503,092000,118800,5940,5940,5940,5940,0
20240503,091900,118800,5940,5940,5940,5940,0
20240503,091800,118800,5940,5940,5940,5940,0
20240503,091700,118800,5940,5940,5940,5940,0
20240503,091600,118800,5940,5940,5940,5940,0
20240503,091500,118800,5940,5940,5940,5940,0
20240503,091400,118800,5940,5940,5940,5940,0
20240503,091300,118800,5940,5940,5940,5940,0
20240503,091200,118800,5940,5940,5940,5940,0
20240503,091100,118800,5940,5940,5940,5940,0
20240503,091000,118800,5940,5940,5940,5940,0
20240503,090900,118800,5940,5940,5940,5940,0
20240503,090800,118800,5940,5940,5940,5940,0
20240503,090700,118800,5940,5940,5940,5940,0
20240503,090600,118800,5940,5940,5940,5940,0
20240503,090500,118800,5940,5940,5940,5940,0
20240503,090400,118800,5940,5940,5940,5940,0
20240503,090300,118800,5940,5940,5940,5940,0
20240503,090200,118800,5940,5940,5940,5940,0
20240503,090100,118800,5940,5940,5940,5940,0
20240503,090000,118800,5940,5940,5940,5940,20