KissMeData/083790/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195600,438390205,2935,2935,2935,2935,8619
20240503,195500,438390205,2935,2935,2935,2935,0
20240503,195400,438390205,2935,2935,2935,2935,0
20240503,195300,438390205,2935,2935,2935,2935,0
20240503,195200,438390205,2935,2935,2935,2935,0
20240503,195100,438390205,2935,2935,2935,2935,0
20240503,195000,438390205,2935,2935,2935,2935,0
20240503,194900,438390205,2935,2935,2935,2935,0
20240503,194800,438390205,2935,2935,2935,2935,0
20240503,194700,438390205,2935,2935,2935,2935,0
20240503,194600,438390205,2935,2935,2935,2935,0
20240503,194500,438390205,2935,2935,2935,2935,0
20240503,194400,438390205,2935,2935,2935,2935,0
20240503,194300,438390205,2935,2935,2935,2935,0
20240503,194200,438390205,2935,2935,2935,2935,0
20240503,194100,438390205,2935,2935,2935,2935,0
20240503,194000,438390205,2935,2935,2935,2935,0
20240503,193900,438390205,2935,2935,2935,2935,0
20240503,193800,438390205,2935,2935,2935,2935,0
20240503,193700,438390205,2935,2935,2935,2935,0
20240503,193600,438390205,2935,2935,2935,2935,0
20240503,193500,438390205,2935,2935,2935,2935,0
20240503,193400,438390205,2935,2935,2935,2935,0
20240503,193300,438390205,2935,2935,2935,2935,0
20240503,193200,438390205,2935,2935,2935,2935,0
20240503,193100,438390205,2935,2935,2935,2935,0
20240503,193000,438390205,2935,2935,2935,2935,0
20240503,192900,438390205,2935,2935,2935,2935,0
20240503,192800,438390205,2935,2935,2935,2935,0
20240503,192700,438390205,2935,2935,2935,2935,0
20240503,192600,438390205,2935,2935,2935,2935,8619
20240503,192500,438390205,2935,2935,2935,2935,0
20240503,192400,438390205,2935,2935,2935,2935,0
20240503,192300,438390205,2935,2935,2935,2935,0
20240503,192200,438390205,2935,2935,2935,2935,0
20240503,192100,438390205,2935,2935,2935,2935,0
20240503,192000,438390205,2935,2935,2935,2935,0
20240503,191900,438390205,2935,2935,2935,2935,0
20240503,191800,438390205,2935,2935,2935,2935,0
20240503,191700,438390205,2935,2935,2935,2935,0
20240503,191600,438390205,2935,2935,2935,2935,0
20240503,191500,438390205,2935,2935,2935,2935,0
20240503,191400,438390205,2935,2935,2935,2935,0
20240503,191300,438390205,2935,2935,2935,2935,0
20240503,191200,438390205,2935,2935,2935,2935,0
20240503,191100,438390205,2935,2935,2935,2935,0
20240503,191000,438390205,2935,2935,2935,2935,0
20240503,190900,438390205,2935,2935,2935,2935,0
20240503,190800,438390205,2935,2935,2935,2935,0
20240503,190700,438390205,2935,2935,2935,2935,0
20240503,190600,438390205,2935,2935,2935,2935,0
20240503,190500,438390205,2935,2935,2935,2935,0
20240503,190400,438390205,2935,2935,2935,2935,0
20240503,190300,438390205,2935,2935,2935,2935,0
20240503,190200,438390205,2935,2935,2935,2935,0
20240503,190100,438390205,2935,2935,2935,2935,0
20240503,190000,438390205,2935,2935,2935,2935,0
20240503,185900,438390205,2935,2935,2935,2935,0
20240503,185800,438390205,2935,2935,2935,2935,0
20240503,185700,438390205,2935,2935,2935,2935,0
20240503,185600,438390205,2935,2935,2935,2935,8619
20240503,185500,438390205,2935,2935,2935,2935,0
20240503,185400,438390205,2935,2935,2935,2935,0
20240503,185300,438390205,2935,2935,2935,2935,0
20240503,185200,438390205,2935,2935,2935,2935,0
20240503,185100,438390205,2935,2935,2935,2935,0
20240503,185000,438390205,2935,2935,2935,2935,0
20240503,184900,438390205,2935,2935,2935,2935,0
20240503,184800,438390205,2935,2935,2935,2935,0
20240503,184700,438390205,2935,2935,2935,2935,0
20240503,184600,438390205,2935,2935,2935,2935,0
20240503,184500,438390205,2935,2935,2935,2935,0
20240503,184400,438390205,2935,2935,2935,2935,0
20240503,184300,438390205,2935,2935,2935,2935,0
20240503,184200,438390205,2935,2935,2935,2935,0
20240503,184100,438390205,2935,2935,2935,2935,0
20240503,184000,438390205,2935,2935,2935,2935,0
20240503,183900,438390205,2935,2935,2935,2935,0
20240503,183800,438390205,2935,2935,2935,2935,0
20240503,183700,438390205,2935,2935,2935,2935,0
20240503,183600,438390205,2935,2935,2935,2935,0
20240503,183500,438390205,2935,2935,2935,2935,0
20240503,183400,438390205,2935,2935,2935,2935,0
20240503,183300,438390205,2935,2935,2935,2935,0
20240503,183200,438390205,2935,2935,2935,2935,0
20240503,183100,438390205,2935,2935,2935,2935,0
20240503,183000,438390205,2935,2935,2935,2935,0
20240503,182900,438390205,2935,2935,2935,2935,0
20240503,182800,438390205,2935,2935,2935,2935,0
20240503,182700,438390205,2935,2935,2935,2935,0
20240503,182600,438390205,2935,2935,2935,2935,8619
20240503,182500,438390205,2935,2935,2935,2935,0
20240503,182400,438390205,2935,2935,2935,2935,0
20240503,182300,438390205,2935,2935,2935,2935,0
20240503,182200,438390205,2935,2935,2935,2935,0
20240503,182100,438390205,2935,2935,2935,2935,0
20240503,182000,438390205,2935,2935,2935,2935,0
20240503,181900,438390205,2935,2935,2935,2935,0
20240503,181800,438390205,2935,2935,2935,2935,0
20240503,181700,438390205,2935,2935,2935,2935,0
20240503,181600,438390205,2935,2935,2935,2935,0
20240503,181500,438390205,2935,2935,2935,2935,0
20240503,181400,438390205,2935,2935,2935,2935,0
20240503,181300,438390205,2935,2935,2935,2935,0
20240503,181200,438390205,2935,2935,2935,2935,0
20240503,181100,438390205,2935,2935,2935,2935,0
20240503,181000,438390205,2935,2935,2935,2935,0
20240503,180900,438390205,2935,2935,2935,2935,0
20240503,180800,438390205,2935,2935,2935,2935,0
20240503,180700,438390205,2935,2935,2935,2935,0
20240503,180600,438390205,2935,2935,2935,2935,0
20240503,180500,438390205,2935,2935,2935,2935,0
20240503,180400,438390205,2935,2935,2935,2935,0
20240503,180300,438390205,2935,2935,2935,2935,0
20240503,180200,438390205,2935,2935,2935,2935,0
20240503,180100,438390205,2935,2935,2935,2935,0
20240503,180000,438390205,2935,2935,2935,2935,0
20240503,175900,438390205,2935,2935,2935,2935,0
20240503,175800,438390205,2935,2935,2935,2935,0
20240503,175700,438390205,2935,2935,2935,2935,0
20240503,175600,438390205,2935,2935,2935,2935,8619
20240503,175500,438390205,2935,2935,2935,2935,0
20240503,175400,438390205,2935,2935,2935,2935,0
20240503,175300,438390205,2935,2935,2935,2935,0
20240503,175200,438390205,2935,2935,2935,2935,0
20240503,175100,438390205,2935,2935,2935,2935,0
20240503,175000,438390205,2935,2935,2935,2935,0
20240503,174900,438390205,2935,2935,2935,2935,0
20240503,174800,438390205,2935,2935,2935,2935,0
20240503,174700,438390205,2935,2935,2935,2935,0
20240503,174600,438390205,2935,2935,2935,2935,0
20240503,174500,438390205,2935,2935,2935,2935,0
20240503,174400,438390205,2935,2935,2935,2935,0
20240503,174300,438390205,2935,2935,2935,2935,0
20240503,174200,438390205,2935,2935,2935,2935,0
20240503,174100,438390205,2935,2935,2935,2935,0
20240503,174000,438390205,2935,2935,2935,2935,0
20240503,173900,438390205,2935,2935,2935,2935,0
20240503,173800,438390205,2935,2935,2935,2935,0
20240503,173700,438390205,2935,2935,2935,2935,0
20240503,173600,438390205,2935,2935,2935,2935,0
20240503,173500,438390205,2935,2935,2935,2935,0
20240503,173400,438390205,2935,2935,2935,2935,0
20240503,173300,438390205,2935,2935,2935,2935,0
20240503,173200,438390205,2935,2935,2935,2935,0
20240503,173100,438390205,2935,2935,2935,2935,0
20240503,173000,438390205,2935,2935,2935,2935,0
20240503,172900,438390205,2935,2935,2935,2935,0
20240503,172800,438390205,2935,2935,2935,2935,0
20240503,172700,438390205,2935,2935,2935,2935,0
20240503,172600,438390205,2935,2935,2935,2935,8619
20240503,172500,438390205,2935,2935,2935,2935,0
20240503,172400,438390205,2935,2935,2935,2935,0
20240503,172300,438390205,2935,2935,2935,2935,0
20240503,172200,438390205,2935,2935,2935,2935,0
20240503,172100,438390205,2935,2935,2935,2935,0
20240503,172000,438390205,2935,2935,2935,2935,0
20240503,171900,438390205,2935,2935,2935,2935,0
20240503,171800,438390205,2935,2935,2935,2935,0
20240503,171700,438390205,2935,2935,2935,2935,0
20240503,171600,438390205,2935,2935,2935,2935,0
20240503,171500,438390205,2935,2935,2935,2935,0
20240503,171400,438390205,2935,2935,2935,2935,0
20240503,171300,438390205,2935,2935,2935,2935,0
20240503,171200,438390205,2935,2935,2935,2935,0
20240503,171100,438390205,2935,2935,2935,2935,0
20240503,171000,438390205,2935,2935,2935,2935,0
20240503,170900,438390205,2935,2935,2935,2935,0
20240503,170800,438390205,2935,2935,2935,2935,0
20240503,170700,438390205,2935,2935,2935,2935,0
20240503,170600,438390205,2935,2935,2935,2935,0
20240503,170500,438390205,2935,2935,2935,2935,0
20240503,170400,438390205,2935,2935,2935,2935,0
20240503,170300,438390205,2935,2935,2935,2935,0
20240503,170200,438390205,2935,2935,2935,2935,0
20240503,170100,438390205,2935,2935,2935,2935,0
20240503,170000,438390205,2935,2935,2935,2935,0
20240503,165900,438390205,2935,2935,2935,2935,0
20240503,165800,438390205,2935,2935,2935,2935,0
20240503,165700,438390205,2935,2935,2935,2935,0
20240503,165600,438390205,2935,2935,2935,2935,8619
20240503,165500,438390205,2935,2935,2935,2935,0
20240503,165400,438390205,2935,2935,2935,2935,0
20240503,165300,438390205,2935,2935,2935,2935,0
20240503,165200,438390205,2935,2935,2935,2935,0
20240503,165100,438390205,2935,2935,2935,2935,0
20240503,165000,438390205,2935,2935,2935,2935,0
20240503,164900,438390205,2935,2935,2935,2935,0
20240503,164800,438390205,2935,2935,2935,2935,0
20240503,164700,438390205,2935,2935,2935,2935,0
20240503,164600,438390205,2935,2935,2935,2935,0
20240503,164500,438390205,2935,2935,2935,2935,0
20240503,164400,438390205,2935,2935,2935,2935,0
20240503,164300,438390205,2935,2935,2935,2935,0
20240503,164200,438390205,2935,2935,2935,2935,0
20240503,164100,438390205,2935,2935,2935,2935,0
20240503,164000,438390205,2935,2935,2935,2935,0
20240503,163900,438390205,2935,2935,2935,2935,0
20240503,163800,438390205,2935,2935,2935,2935,0
20240503,163700,438390205,2935,2935,2935,2935,0
20240503,163600,438390205,2935,2935,2935,2935,0
20240503,163500,438390205,2935,2935,2935,2935,0
20240503,163400,438390205,2935,2935,2935,2935,0
20240503,163300,438390205,2935,2935,2935,2935,0
20240503,163200,438390205,2935,2935,2935,2935,0
20240503,163100,438390205,2935,2935,2935,2935,0
20240503,163000,438390205,2935,2935,2935,2935,0
20240503,162900,438390205,2935,2935,2935,2935,0
20240503,162800,438390205,2935,2935,2935,2935,0
20240503,162700,438390205,2935,2935,2935,2935,0
20240503,162600,438390205,2935,2935,2935,2935,8619
20240503,162500,438390205,2935,2935,2935,2935,0
20240503,162400,438390205,2935,2935,2935,2935,0
20240503,162300,438390205,2935,2935,2935,2935,0
20240503,162200,438390205,2935,2935,2935,2935,0
20240503,162100,438390205,2935,2935,2935,2935,0
20240503,162000,438390205,2935,2935,2935,2935,0
20240503,161900,438390205,2935,2935,2935,2935,0
20240503,161800,438390205,2935,2935,2935,2935,0
20240503,161700,438390205,2935,2935,2935,2935,0
20240503,161600,438390205,2935,2935,2935,2935,0
20240503,161500,438390205,2935,2935,2935,2935,0
20240503,161400,438390205,2935,2935,2935,2935,0
20240503,161300,438390205,2935,2935,2935,2935,0
20240503,161200,438390205,2935,2935,2935,2935,0
20240503,161100,438390205,2935,2935,2935,2935,0
20240503,161000,438390205,2935,2935,2935,2935,0
20240503,160900,438390205,2935,2935,2935,2935,0
20240503,160800,438390205,2935,2935,2935,2935,0
20240503,160700,438390205,2935,2935,2935,2935,0
20240503,160600,438390205,2935,2935,2935,2935,0
20240503,160500,438390205,2935,2935,2935,2935,0
20240503,160400,438390205,2935,2935,2935,2935,0
20240503,160300,438390205,2935,2935,2935,2935,0
20240503,160200,438390205,2935,2935,2935,2935,0
20240503,160100,438390205,2935,2935,2935,2935,0
20240503,160000,438390205,2935,2935,2935,2935,0
20240503,155900,438390205,2935,2935,2935,2935,0
20240503,155800,438390205,2935,2935,2935,2935,0
20240503,155700,438390205,2935,2935,2935,2935,0
20240503,155600,438390205,2935,2935,2935,2935,8619
20240503,155500,438390205,2935,2935,2935,2935,0
20240503,155400,438390205,2935,2935,2935,2935,0
20240503,155300,438390205,2935,2935,2935,2935,0
20240503,155200,438390205,2935,2935,2935,2935,0
20240503,155100,438390205,2935,2935,2935,2935,0
20240503,155000,438390205,2935,2935,2935,2935,0
20240503,154900,438390205,2935,2935,2935,2935,0
20240503,154800,438390205,2935,2935,2935,2935,0
20240503,154700,438390205,2935,2935,2935,2935,0
20240503,154600,438390205,2935,2935,2935,2935,0
20240503,154500,438390205,2935,2935,2935,2935,0
20240503,154400,438390205,2935,2935,2935,2935,0
20240503,154300,438390205,2935,2935,2935,2935,0
20240503,154200,438390205,2935,2935,2935,2935,0
20240503,154100,438390205,2935,2935,2935,2935,0
20240503,154000,438390205,2935,2935,2935,2935,0
20240503,153900,438390205,2935,2935,2935,2935,0
20240503,153800,438390205,2935,2935,2935,2935,0
20240503,153700,438390205,2935,2935,2935,2935,0
20240503,153600,438390205,2935,2935,2935,2935,0
20240503,153500,438390205,2935,2935,2935,2935,0
20240503,153400,438390205,2935,2935,2935,2935,0
20240503,153300,438390205,2935,2935,2935,2935,0
20240503,153200,438390205,2935,2935,2935,2935,0
20240503,153100,438390205,2935,2935,2935,2935,0
20240503,153000,438390205,2935,2935,2935,2935,8619
20240503,152900,413093440,2960,2960,2960,2960,0
20240503,152800,413093440,2960,2960,2960,2960,0
20240503,152700,413093440,2960,2960,2960,2960,0
20240503,152600,413093440,2960,2960,2960,2960,0
20240503,152500,413093440,2960,2960,2960,2960,0
20240503,152400,413093440,2960,2960,2960,2960,0
20240503,152300,413093440,2960,2960,2960,2960,0
20240503,152200,413093440,2960,2960,2960,2960,0
20240503,152100,413093440,2960,2960,2960,2960,0
20240503,152000,413093440,2960,2960,2960,2960,0
20240503,151900,413093440,2960,2960,2960,2945,117
20240503,151800,412748665,2945,2945,2945,2945,0
20240503,151700,412748665,2945,2950,2965,2945,1302
20240503,151600,408909190,2960,2970,2970,2960,135
20240503,151500,408509580,2960,2960,2960,2960,100
20240503,151400,408213580,2970,2970,2970,2970,2
20240503,151300,408207640,2960,2960,2970,2950,1707
20240503,151200,403170050,2975,2960,2975,2960,32
20240503,151100,403075315,2960,2965,2965,2960,465
20240503,151000,401698865,2975,2965,2980,2960,237
20240503,150900,400994870,2965,2965,2965,2965,3
20240503,150800,400985975,2965,2965,2965,2965,0
20240503,150700,400985975,2965,2965,2965,2965,0
20240503,150600,400985975,2965,2965,2965,2965,4
20240503,150500,400974115,2965,2965,2965,2965,1
20240503,150400,400971150,2965,2965,2965,2965,28
20240503,150300,400888130,2965,2965,2965,2965,22
20240503,150200,400822900,2970,2970,2970,2970,50
20240503,150100,400674400,2975,2975,2975,2975,7
20240503,150000,400653575,2975,2975,2975,2975,40
20240503,145900,400534575,2980,2980,2980,2980,0
20240503,145800,400534575,2980,2980,2980,2980,0
20240503,145700,400534575,2980,2980,2980,2980,3
20240503,145600,400525635,2980,2980,2980,2975,1218
20240503,145500,396896385,2975,2970,2975,2970,243
20240503,145400,396174165,2950,2950,2950,2950,0
20240503,145300,396174165,2950,2950,2950,2950,2
20240503,145200,396168265,2975,2970,2975,2945,5004
20240503,145100,381383910,2970,2970,2970,2970,0
20240503,145000,381383910,2970,2970,2970,2970,0
20240503,144900,381383910,2970,2970,2970,2970,0
20240503,144800,381383910,2970,2970,2970,2970,0
20240503,144700,381383910,2970,2970,2970,2970,1001
20240503,144600,378410940,2970,2970,2970,2970,0
20240503,144500,378410940,2970,2970,2970,2970,0
20240503,144400,378410940,2970,2970,2970,2970,4
20240503,144300,378399060,2980,2980,2980,2980,1
20240503,144200,378396080,2965,2965,2965,2965,5
20240503,144100,378381255,2975,2975,2975,2975,0
20240503,144000,378381255,2975,2975,2975,2975,0
20240503,143900,378381255,2975,2975,2975,2975,0
20240503,143800,378381255,2975,2975,2975,2975,1000
20240503,143700,375406255,2975,2975,2975,2975,62
20240503,143600,375221805,2975,2965,2975,2965,278
20240503,143500,374397335,2950,2950,2950,2950,0
20240503,143400,374397335,2950,2950,2950,2950,0
20240503,143300,374397335,2950,2960,2960,2950,5000
20240503,143200,359636065,2960,2960,2960,2960,80
20240503,143100,359399265,2950,2975,2975,2950,10000
20240503,143000,329813835,2975,2975,2975,2975,0
20240503,142900,329813835,2975,2975,2975,2975,0
20240503,142800,329813835,2975,2975,2975,2975,0
20240503,142700,329813835,2975,2975,2975,2975,301
20240503,142600,328918360,2970,2970,2970,2970,0
20240503,142500,328918360,2970,2970,2970,2970,0
20240503,142400,328918360,2970,2970,2970,2970,0
20240503,142300,328918360,2970,2970,2970,2970,0
20240503,142200,328918360,2970,2970,2970,2970,0
20240503,142100,328918360,2970,2970,2970,2970,0
20240503,142000,328918360,2970,2970,2970,2970,0
20240503,141900,328918360,2970,2970,2970,2970,0
20240503,141800,328918360,2970,2970,2970,2970,0
20240503,141700,328918360,2970,2975,2975,2970,863
20240503,141600,326355205,2970,2970,2970,2970,0
20240503,141500,326355205,2970,2970,2970,2970,1
20240503,141400,326352235,2970,2970,2970,2965,1001
20240503,141300,323384220,2970,2970,2970,2970,0
20240503,141200,323384220,2970,2975,2975,2970,384
20240503,141100,322243720,2975,2975,2975,2975,2
20240503,141000,322237770,2975,2975,2975,2975,5
20240503,140900,322222895,2975,2975,2975,2975,10
20240503,140800,322193145,2975,2975,2975,2975,0
20240503,140700,322193145,2975,2975,2975,2975,0
20240503,140600,322193145,2975,2975,2975,2975,0
20240503,140500,322193145,2975,2975,2975,2975,0
20240503,140400,322193145,2975,2975,2975,2975,155
20240503,140300,321732020,2995,2995,2995,2995,0
20240503,140200,321732020,2995,2995,2995,2995,0
20240503,140100,321732020,2995,2995,2995,2995,0
20240503,140000,321732020,2995,2995,2995,2995,0
20240503,135900,321732020,2995,2995,2995,2995,0
20240503,135800,321732020,2995,2995,2995,2995,0
20240503,135700,321732020,2995,2995,2995,2995,0
20240503,135600,321732020,2995,2995,2995,2995,0
20240503,135500,321732020,2995,2995,2995,2995,1
20240503,135400,321729025,2995,2995,2995,2995,0
20240503,135300,321729025,2995,2995,2995,2995,0
20240503,135200,321729025,2995,2975,2995,2975,1000
20240503,135100,318750865,2970,2975,2975,2970,2482
20240503,135000,311378535,2985,2985,2985,2985,92
20240503,134900,311103915,2985,2985,2985,2985,0
20240503,134800,311103915,2985,2985,2985,2985,13
20240503,134700,311065110,2985,2985,2985,2985,0
20240503,134600,311065110,2985,2985,2985,2985,0
20240503,134500,311065110,2985,2985,2985,2985,4
20240503,134400,311053170,2985,2985,2985,2985,0
20240503,134300,311053170,2985,2985,2985,2985,3
20240503,134200,311044215,2985,2985,2985,2985,0
20240503,134100,311044215,2985,2985,2985,2985,0
20240503,134000,311044215,2985,2985,2985,2985,0
20240503,133900,311044215,2985,2985,2985,2985,8
20240503,133800,311020335,2985,2985,2985,2985,100
20240503,133700,310721835,2985,2985,2985,2985,0
20240503,133600,310721835,2985,2985,2985,2985,2
20240503,133500,310715865,2970,2970,2970,2970,0
20240503,133400,310715865,2970,2970,2970,2970,0
20240503,133300,310715865,2970,2970,2970,2970,0
20240503,133200,310715865,2970,2975,2975,2970,2000
20240503,133100,304773575,2995,2995,2995,2995,2
20240503,133000,304767585,2980,2980,2980,2980,0
20240503,132900,304767585,2980,2980,2980,2980,0
20240503,132800,304767585,2980,2980,2980,2980,0
20240503,132700,304767585,2980,2980,2980,2980,30
20240503,132600,304678185,2985,2985,2985,2985,0
20240503,132500,304678185,2985,2985,2985,2985,0
20240503,132400,304678185,2985,2985,2985,2985,0
20240503,132300,304678185,2985,2985,2985,2985,10
20240503,132200,304648335,2995,2985,2995,2985,106
20240503,132100,304331825,2985,2985,2985,2985,30
20240503,132000,304242275,2970,2975,2975,2970,2310
20240503,131900,297380620,2975,2995,2995,2975,406
20240503,131800,296168820,2995,2975,2995,2975,667
20240503,131700,294178575,2975,2975,2975,2975,500
20240503,131600,292691075,2975,2975,2975,2975,0
20240503,131500,292691075,2975,2980,2980,2975,200
20240503,131400,292095855,2995,2980,2995,2980,404
20240503,131300,290891905,2980,2990,2990,2980,1000
20240503,131200,287908835,2990,2990,2990,2990,0
20240503,131100,287908835,2990,2990,2990,2990,0
20240503,131000,287908835,2990,2990,2990,2990,0
20240503,130900,287908835,2990,2990,2990,2990,0
20240503,130800,287908835,2990,2990,2990,2990,0
20240503,130700,287908835,2990,2990,2990,2990,91
20240503,130600,287636745,2990,2990,2990,2990,0
20240503,130500,287636745,2990,2990,2990,2990,0
20240503,130400,287636745,2990,2990,2990,2990,25
20240503,130300,287561995,2990,2990,2990,2990,50
20240503,130200,287412495,2995,2995,2995,2995,0
20240503,130100,287412495,2995,2995,2995,2995,0
20240503,130000,287412495,2995,2995,2995,2995,33
20240503,125900,287313660,3000,3000,3000,3000,0
20240503,125800,287313660,3000,3000,3000,3000,0
20240503,125700,287313660,3000,3000,3000,3000,0
20240503,125600,287313660,3000,3000,3000,3000,290
20240503,125500,286443660,2995,2995,2995,2995,0
20240503,125400,286443660,2995,2995,2995,2995,0
20240503,125300,286443660,2995,2995,2995,2995,1226
20240503,125200,282771790,3000,3000,3000,3000,1
20240503,125100,282768790,3000,3000,3000,3000,0
20240503,125000,282768790,3000,3000,3000,3000,0
20240503,124900,282768790,3000,3000,3000,3000,1
20240503,124800,282765790,3000,3000,3000,3000,0
20240503,124700,282765790,3000,3000,3000,3000,0
20240503,124600,282765790,3000,3000,3000,3000,1
20240503,124500,282762790,2990,2990,2990,2990,0
20240503,124400,282762790,2990,2990,2990,2990,0
20240503,124300,282762790,2990,2990,2990,2990,0
20240503,124200,282762790,2990,2990,2990,2990,211
20240503,124100,282131900,2990,2990,2990,2990,0
20240503,124000,282131900,2990,2990,2990,2990,0
20240503,123900,282131900,2990,2990,2990,2990,0
20240503,123800,282131900,2990,2990,2990,2990,10
20240503,123700,282102000,2985,2985,2985,2985,0
20240503,123600,282102000,2985,2985,2985,2985,0
20240503,123500,282102000,2985,2985,2985,2985,0
20240503,123400,282102000,2985,2985,2985,2985,0
20240503,123300,282102000,2985,2985,2985,2985,0
20240503,123200,282102000,2985,2985,2985,2985,0
20240503,123100,282102000,2985,2985,2985,2985,0
20240503,123000,282102000,2985,2985,2985,2985,200
20240503,122900,281505000,2980,2980,2980,2980,0
20240503,122800,281505000,2980,2995,2995,2980,856
20240503,122700,278948995,2995,2995,2995,2995,196
20240503,122600,278361975,2990,2990,2990,2990,75
20240503,122500,278137725,2985,2985,2985,2985,0
20240503,122400,278137725,2985,2985,2985,2985,0
20240503,122300,278137725,2985,2985,2985,2985,0
20240503,122200,278137725,2985,2985,2985,2985,0
20240503,122100,278137725,2985,2985,2985,2985,16
20240503,122000,278089965,2990,2990,2990,2990,0
20240503,121900,278089965,2990,2990,2990,2990,0
20240503,121800,278089965,2990,2990,2990,2990,0
20240503,121700,278089965,2990,2990,2990,2990,0
20240503,121600,278089965,2990,2990,2990,2990,12
20240503,121500,278054085,2990,2990,2990,2990,0
20240503,121400,278054085,2990,2990,2990,2990,0
20240503,121300,278054085,2990,2990,2990,2990,12
20240503,121200,278018205,2985,2985,2985,2985,0
20240503,121100,278018205,2985,2985,2985,2985,0
20240503,121000,278018205,2985,2985,2985,2985,0
20240503,120900,278018205,2985,2985,2985,2985,0
20240503,120800,278018205,2985,2985,2985,2985,0
20240503,120700,278018205,2985,2985,2985,2985,0
20240503,120600,278018205,2985,2985,2985,2985,100
20240503,120500,277719705,2990,2990,2990,2990,0
20240503,120400,277719705,2990,2990,2990,2990,0
20240503,120300,277719705,2990,2990,2990,2990,601
20240503,120200,275922715,2990,2990,2990,2990,0
20240503,120100,275922715,2990,2990,2990,2990,1400
20240503,120000,271736715,2990,2990,2990,2990,0
20240503,115900,271736715,2990,2990,2990,2990,2000
20240503,115800,265756715,2990,2990,2990,2990,1020
20240503,115700,262706915,2990,2990,2990,2990,0
20240503,115600,262706915,2990,2990,2990,2990,5
20240503,115500,262691965,2990,2990,2990,2990,0
20240503,115400,262691965,2990,2990,2990,2990,20
20240503,115300,262632165,2990,2990,2990,2990,0
20240503,115200,262632165,2990,2990,2990,2990,1
20240503,115100,262629175,2985,2985,2985,2985,52
20240503,115000,262473955,2985,2985,2985,2985,0
20240503,114900,262473955,2985,2985,2985,2985,134
20240503,114800,262073965,2990,2990,2990,2990,0
20240503,114700,262073965,2990,2990,2990,2990,0
20240503,114600,262073965,2990,2990,2990,2990,0
20240503,114500,262073965,2990,2990,2990,2990,0
20240503,114400,262073965,2990,2990,2990,2990,10
20240503,114300,262044065,2990,2990,2990,2990,5
20240503,114200,262029115,2990,2990,2990,2990,10
20240503,114100,261999215,2990,2990,2990,2990,10
20240503,114000,261969315,2990,2990,2990,2990,10
20240503,113900,261939415,2990,2990,2990,2990,7
20240503,113800,261918485,2990,2990,2990,2990,0
20240503,113700,261918485,2990,2990,2990,2990,0
20240503,113600,261918485,2990,2990,2990,2990,18
20240503,113500,261864665,2990,2990,2990,2990,500
20240503,113400,260369665,2990,2990,2990,2990,28
20240503,113300,260285945,2990,2990,2990,2990,2
20240503,113200,260279965,2990,2985,2990,2970,20001
20240503,113100,200872140,2990,2990,2990,2980,1010
20240503,113000,197861435,2990,2990,2990,2990,0
20240503,112900,197861435,2990,2990,2990,2990,0
20240503,112800,197861435,2990,2995,2995,2990,370
20240503,112700,196755120,2995,2995,2995,2995,0
20240503,112600,196755120,2995,2995,2995,2995,0
20240503,112500,196755120,2995,2995,2995,2995,246
20240503,112400,196018350,3000,3000,3000,3000,264
20240503,112300,195226350,3000,3000,3000,3000,0
20240503,112200,195226350,3000,3000,3000,3000,70
20240503,112100,195016350,3000,3000,3000,3000,0
20240503,112000,195016350,3000,3005,3005,3000,101
20240503,111900,194713345,3000,3000,3000,3000,6
20240503,111800,194695345,3000,3000,3000,3000,194
20240503,111700,194113345,3000,3005,3005,3000,3000
20240503,111600,185109955,3010,3010,3010,3010,0
20240503,111500,185109955,3010,3010,3010,3010,0
20240503,111400,185109955,3010,3010,3010,3010,104
20240503,111300,184796915,3010,3010,3010,3010,2
20240503,111200,184790895,3010,3010,3010,3010,1
20240503,111100,184787885,3010,3010,3010,3010,397
20240503,111000,183592915,3010,3010,3010,3010,103
20240503,110900,183282885,3020,3020,3020,3020,0
20240503,110800,183282885,3020,3020,3020,3020,0
20240503,110700,183282885,3020,3020,3020,3020,0
20240503,110600,183282885,3020,3020,3020,3020,100
20240503,110500,182980885,3020,3020,3020,3020,100
20240503,110400,182678885,3020,3020,3020,3020,0
20240503,110300,182678885,3020,3020,3020,3020,0
20240503,110200,182678885,3020,3020,3020,3020,0
20240503,110100,182678885,3020,3020,3020,3010,2661
20240503,110000,174659990,3020,3020,3020,3020,0
20240503,105900,174659990,3020,3020,3020,3020,0
20240503,105800,174659990,3020,3020,3020,3020,0
20240503,105700,174659990,3020,3020,3020,3020,89
20240503,105600,174391210,3020,3020,3020,3020,0
20240503,105500,174391210,3020,3020,3020,3020,0
20240503,105400,174391210,3020,3020,3020,3020,0
20240503,105300,174391210,3020,3020,3020,3020,0
20240503,105200,174391210,3020,3020,3020,3020,0
20240503,105100,174391210,3020,3020,3020,3020,0
20240503,105000,174391210,3020,3020,3020,3020,0
20240503,104900,174391210,3020,3020,3020,3020,0
20240503,104800,174391210,3020,3020,3020,3020,0
20240503,104700,174391210,3020,3020,3020,3020,39
20240503,104600,174273430,3020,3020,3020,3020,0
20240503,104500,174273430,3020,3020,3020,3020,0
20240503,104400,174273430,3020,3020,3020,3020,0
20240503,104300,174273430,3020,3020,3020,3020,0
20240503,104200,174273430,3020,3020,3020,3020,0
20240503,104100,174273430,3020,3020,3020,3020,633
20240503,104000,172361770,3025,3025,3025,3025,388
20240503,103900,171188070,3025,3025,3025,3025,0
20240503,103800,171188070,3025,3025,3025,3025,0
20240503,103700,171188070,3025,3025,3025,3025,0
20240503,103600,171188070,3025,3025,3025,3025,0
20240503,103500,171188070,3025,3025,3025,3025,0
20240503,103400,171188070,3025,3025,3025,3025,0
20240503,103300,171188070,3025,3025,3025,3025,424
20240503,103200,169905470,3025,3025,3025,3025,0
20240503,103100,169905470,3025,3025,3025,3025,0
20240503,103000,169905470,3025,3025,3025,3025,333
20240503,102900,168898145,3030,3030,3030,3030,0
20240503,102800,168898145,3030,3030,3030,3030,68
20240503,102700,168692105,3030,3030,3030,3030,52
20240503,102600,168534545,3030,3030,3030,3030,0
20240503,102500,168534545,3030,3030,3030,3030,85
20240503,102400,168276995,3030,3030,3030,3030,0
20240503,102300,168276995,3030,3035,3040,3030,151
20240503,102200,167818730,3045,3045,3045,3045,2
20240503,102100,167812640,3045,3045,3045,3045,0
20240503,102000,167812640,3045,3045,3045,3045,20
20240503,101900,167751740,3045,3045,3045,3045,10
20240503,101800,167721290,3040,3040,3040,3040,0
20240503,101700,167721290,3040,3040,3040,3040,14
20240503,101600,167678730,3045,3045,3045,3045,0
20240503,101500,167678730,3045,3045,3045,3045,0
20240503,101400,167678730,3045,3045,3045,3045,0
20240503,101300,167678730,3045,3045,3045,3045,0
20240503,101200,167678730,3045,3045,3045,3045,10
20240503,101100,167648280,3050,3050,3050,3050,0
20240503,101000,167648280,3050,3050,3050,3050,0
20240503,100900,167648280,3050,3050,3050,3050,0
20240503,100800,167648280,3050,3050,3050,3050,0
20240503,100700,167648280,3050,3050,3050,3050,0
20240503,100600,167648280,3050,3050,3050,3050,1079
20240503,100500,164357330,3050,3050,3050,3050,1
20240503,100400,164354280,3040,3040,3040,3040,200
20240503,100300,163746280,3050,3050,3050,3050,0
20240503,100200,163746280,3050,3040,3050,3040,14
20240503,100100,163703690,3050,3050,3050,3050,11
20240503,100000,163670140,3050,3050,3050,3050,0
20240503,095900,163670140,3050,3050,3050,3050,0
20240503,095800,163670140,3050,3050,3050,3050,0
20240503,095700,163670140,3050,3050,3050,3050,2
20240503,095600,163664040,3050,3050,3050,3050,154
20240503,095500,163194340,3050,3050,3050,3050,0
20240503,095400,163194340,3050,3050,3050,3050,27
20240503,095300,163111990,3040,3040,3040,3040,200
20240503,095200,162503990,3045,3045,3045,3045,1
20240503,095100,162500945,3050,3050,3050,3050,100
20240503,095000,162195945,3050,3050,3050,3050,500
20240503,094900,160670945,3055,3055,3055,3055,0
20240503,094800,160670945,3055,3055,3055,3055,0
20240503,094700,160670945,3055,3055,3055,3055,0
20240503,094600,160670945,3055,3055,3055,3055,50
20240503,094500,160518195,3055,3055,3060,3030,2365
20240503,094400,153293865,3055,3030,3055,3030,19001
20240503,094300,95404295,3030,3010,3030,3010,20101
20240503,094200,34900265,3010,3010,3010,3010,12
20240503,094100,34864145,3010,3010,3010,3010,3
20240503,094000,34855115,3010,3010,3010,3010,17
20240503,093900,34803945,3005,3005,3005,3005,0
20240503,093800,34803945,3005,3005,3005,3005,2000
20240503,093700,28793945,3010,3010,3010,3010,30
20240503,093600,28703645,3010,3010,3010,3010,0
20240503,093500,28703645,3010,3010,3010,3010,3000
20240503,093400,19673645,3030,3030,3030,3030,0
20240503,093300,19673645,3030,3030,3030,3030,0
20240503,093200,19673645,3030,3030,3030,3030,1
20240503,093100,19670615,3010,3010,3010,3010,3
20240503,093000,19661585,3035,3015,3035,3015,2
20240503,092900,19655535,3010,3010,3010,3010,0
20240503,092800,19655535,3010,3010,3010,3010,0
20240503,092700,19655535,3010,3010,3010,3010,0
20240503,092600,19655535,3010,3015,3015,3010,1000
20240503,092500,16644925,3030,3030,3030,3030,0
20240503,092400,16644925,3030,3030,3030,3030,0
20240503,092300,16644925,3030,3030,3030,3030,0
20240503,092200,16644925,3030,3030,3030,3030,222
20240503,092100,15972265,3030,3030,3030,3030,100
20240503,092000,15669265,3035,3035,3035,3030,93
20240503,091900,15387060,3035,3035,3035,3035,100
20240503,091800,15083560,3035,3035,3035,3035,40
20240503,091700,14962160,3045,3045,3045,3045,1
20240503,091600,14959115,3040,3040,3040,3030,160
20240503,091500,14472815,3040,3040,3040,3040,7
20240503,091400,14451535,3040,3040,3040,3040,31
20240503,091300,14357295,3030,3030,3030,3030,705
20240503,091200,12221145,3030,3030,3030,3030,111
20240503,091100,11884815,3045,3030,3045,3030,1794
20240503,091000,6435430,3030,3030,3030,3030,193
20240503,090900,5850640,3030,3030,3030,3030,250
20240503,090800,5093140,3030,3030,3030,3030,0
20240503,090700,5093140,3030,3030,3030,3030,500
20240503,090600,3578140,3030,3030,3030,3030,0
20240503,090500,3578140,3030,3030,3030,3030,1
20240503,090400,3575110,3010,3020,3020,3010,334
20240503,090300,2569085,3015,3015,3015,3015,150
20240503,090200,2116835,3035,3035,3035,3035,0
20240503,090100,2116835,3035,3035,3035,3035,0
20240503,090000,2116835,3035,3020,3035,3010,701