KissMeData/086040/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,195700,312363590,5610,5610,5610,5610,624
20240502,195600,312363590,5610,5610,5610,5610,0
20240502,195500,312363590,5610,5610,5610,5610,0
20240502,195400,312363590,5610,5610,5610,5610,0
20240502,195300,312363590,5610,5610,5610,5610,0
20240502,195200,312363590,5610,5610,5610,5610,0
20240502,195100,312363590,5610,5610,5610,5610,0
20240502,195000,312363590,5610,5610,5610,5610,0
20240502,194900,312363590,5610,5610,5610,5610,0
20240502,194800,312363590,5610,5610,5610,5610,0
20240502,194700,312363590,5610,5610,5610,5610,0
20240502,194600,312363590,5610,5610,5610,5610,0
20240502,194500,312363590,5610,5610,5610,5610,0
20240502,194400,312363590,5610,5610,5610,5610,0
20240502,194300,312363590,5610,5610,5610,5610,0
20240502,194200,312363590,5610,5610,5610,5610,0
20240502,194100,312363590,5610,5610,5610,5610,0
20240502,194000,312363590,5610,5610,5610,5610,0
20240502,193900,312363590,5610,5610,5610,5610,0
20240502,193800,312363590,5610,5610,5610,5610,0
20240502,193700,312363590,5610,5610,5610,5610,0
20240502,193600,312363590,5610,5610,5610,5610,0
20240502,193500,312363590,5610,5610,5610,5610,0
20240502,193400,312363590,5610,5610,5610,5610,0
20240502,193300,312363590,5610,5610,5610,5610,0
20240502,193200,312363590,5610,5610,5610,5610,0
20240502,193100,312363590,5610,5610,5610,5610,0
20240502,193000,312363590,5610,5610,5610,5610,0
20240502,192900,312363590,5610,5610,5610,5610,0
20240502,192800,312363590,5610,5610,5610,5610,0
20240502,192700,312363590,5610,5610,5610,5610,624
20240502,192600,312363590,5610,5610,5610,5610,0
20240502,192500,312363590,5610,5610,5610,5610,0
20240502,192400,312363590,5610,5610,5610,5610,0
20240502,192300,312363590,5610,5610,5610,5610,0
20240502,192200,312363590,5610,5610,5610,5610,0
20240502,192100,312363590,5610,5610,5610,5610,0
20240502,192000,312363590,5610,5610,5610,5610,0
20240502,191900,312363590,5610,5610,5610,5610,0
20240502,191800,312363590,5610,5610,5610,5610,0
20240502,191700,312363590,5610,5610,5610,5610,0
20240502,191600,312363590,5610,5610,5610,5610,0
20240502,191500,312363590,5610,5610,5610,5610,0
20240502,191400,312363590,5610,5610,5610,5610,0
20240502,191300,312363590,5610,5610,5610,5610,0
20240502,191200,312363590,5610,5610,5610,5610,0
20240502,191100,312363590,5610,5610,5610,5610,0
20240502,191000,312363590,5610,5610,5610,5610,0
20240502,190900,312363590,5610,5610,5610,5610,0
20240502,190800,312363590,5610,5610,5610,5610,0
20240502,190700,312363590,5610,5610,5610,5610,0
20240502,190600,312363590,5610,5610,5610,5610,0
20240502,190500,312363590,5610,5610,5610,5610,0
20240502,190400,312363590,5610,5610,5610,5610,0
20240502,190300,312363590,5610,5610,5610,5610,0
20240502,190200,312363590,5610,5610,5610,5610,0
20240502,190100,312363590,5610,5610,5610,5610,0
20240502,190000,312363590,5610,5610,5610,5610,0
20240502,185900,312363590,5610,5610,5610,5610,0
20240502,185800,312363590,5610,5610,5610,5610,0
20240502,185700,312363590,5610,5610,5610,5610,624
20240502,185600,312363590,5610,5610,5610,5610,0
20240502,185500,312363590,5610,5610,5610,5610,0
20240502,185400,312363590,5610,5610,5610,5610,0
20240502,185300,312363590,5610,5610,5610,5610,0
20240502,185200,312363590,5610,5610,5610,5610,0
20240502,185100,312363590,5610,5610,5610,5610,0
20240502,185000,312363590,5610,5610,5610,5610,0
20240502,184900,312363590,5610,5610,5610,5610,0
20240502,184800,312363590,5610,5610,5610,5610,0
20240502,184700,312363590,5610,5610,5610,5610,0
20240502,184600,312363590,5610,5610,5610,5610,0
20240502,184500,312363590,5610,5610,5610,5610,0
20240502,184400,312363590,5610,5610,5610,5610,0
20240502,184300,312363590,5610,5610,5610,5610,0
20240502,184200,312363590,5610,5610,5610,5610,0
20240502,184100,312363590,5610,5610,5610,5610,0
20240502,184000,312363590,5610,5610,5610,5610,0
20240502,183900,312363590,5610,5610,5610,5610,0
20240502,183800,312363590,5610,5610,5610,5610,0
20240502,183700,312363590,5610,5610,5610,5610,0
20240502,183600,312363590,5610,5610,5610,5610,0
20240502,183500,312363590,5610,5610,5610,5610,0
20240502,183400,312363590,5610,5610,5610,5610,0
20240502,183300,312363590,5610,5610,5610,5610,0
20240502,183200,312363590,5610,5610,5610,5610,0
20240502,183100,312363590,5610,5610,5610,5610,0
20240502,183000,312363590,5610,5610,5610,5610,0
20240502,182900,312363590,5610,5610,5610,5610,0
20240502,182800,312363590,5610,5610,5610,5610,0
20240502,182700,312363590,5610,5610,5610,5610,624
20240502,182600,312363590,5610,5610,5610,5610,0
20240502,182500,312363590,5610,5610,5610,5610,0
20240502,182400,312363590,5610,5610,5610,5610,0
20240502,182300,312363590,5610,5610,5610,5610,0
20240502,182200,312363590,5610,5610,5610,5610,0
20240502,182100,312363590,5610,5610,5610,5610,0
20240502,182000,312363590,5610,5610,5610,5610,0
20240502,181900,312363590,5610,5610,5610,5610,0
20240502,181800,312363590,5610,5610,5610,5610,0
20240502,181700,312363590,5610,5610,5610,5610,0
20240502,181600,312363590,5610,5610,5610,5610,0
20240502,181500,312363590,5610,5610,5610,5610,0
20240502,181400,312363590,5610,5610,5610,5610,0
20240502,181300,312363590,5610,5610,5610,5610,0
20240502,181200,312363590,5610,5610,5610,5610,0
20240502,181100,312363590,5610,5610,5610,5610,0
20240502,181000,312363590,5610,5610,5610,5610,0
20240502,180900,312363590,5610,5610,5610,5610,0
20240502,180800,312363590,5610,5610,5610,5610,0
20240502,180700,312363590,5610,5610,5610,5610,0
20240502,180600,312363590,5610,5610,5610,5610,0
20240502,180500,312363590,5610,5610,5610,5610,0
20240502,180400,312363590,5610,5610,5610,5610,0
20240502,180300,312363590,5610,5610,5610,5610,0
20240502,180200,312363590,5610,5610,5610,5610,0
20240502,180100,312363590,5610,5610,5610,5610,0
20240502,180000,312363590,5610,5610,5610,5610,0
20240502,175900,312363590,5610,5610,5610,5610,0
20240502,175800,312363590,5610,5610,5610,5610,0
20240502,175700,312363590,5610,5610,5610,5610,624
20240502,175600,312363590,5610,5610,5610,5610,0
20240502,175500,312363590,5610,5610,5610,5610,0
20240502,175400,312363590,5610,5610,5610,5610,0
20240502,175300,312363590,5610,5610,5610,5610,0
20240502,175200,312363590,5610,5610,5610,5610,0
20240502,175100,312363590,5610,5610,5610,5610,0
20240502,175000,312363590,5610,5610,5610,5610,0
20240502,174900,312363590,5610,5610,5610,5610,0
20240502,174800,312363590,5610,5610,5610,5610,0
20240502,174700,312363590,5610,5610,5610,5610,0
20240502,174600,312363590,5610,5610,5610,5610,0
20240502,174500,312363590,5610,5610,5610,5610,0
20240502,174400,312363590,5610,5610,5610,5610,0
20240502,174300,312363590,5610,5610,5610,5610,0
20240502,174200,312363590,5610,5610,5610,5610,0
20240502,174100,312363590,5610,5610,5610,5610,0
20240502,174000,312363590,5610,5610,5610,5610,0
20240502,173900,312363590,5610,5610,5610,5610,0
20240502,173800,312363590,5610,5610,5610,5610,0
20240502,173700,312363590,5610,5610,5610,5610,0
20240502,173600,312363590,5610,5610,5610,5610,0
20240502,173500,312363590,5610,5610,5610,5610,0
20240502,173400,312363590,5610,5610,5610,5610,0
20240502,173300,312363590,5610,5610,5610,5610,0
20240502,173200,312363590,5610,5610,5610,5610,0
20240502,173100,312363590,5610,5610,5610,5610,0
20240502,173000,312363590,5610,5610,5610,5610,0
20240502,172900,312363590,5610,5610,5610,5610,0
20240502,172800,312363590,5610,5610,5610,5610,0
20240502,172700,312363590,5610,5610,5610,5610,624
20240502,172600,312363590,5610,5610,5610,5610,0
20240502,172500,312363590,5610,5610,5610,5610,0
20240502,172400,312363590,5610,5610,5610,5610,0
20240502,172300,312363590,5610,5610,5610,5610,0
20240502,172200,312363590,5610,5610,5610,5610,0
20240502,172100,312363590,5610,5610,5610,5610,0
20240502,172000,312363590,5610,5610,5610,5610,0
20240502,171900,312363590,5610,5610,5610,5610,0
20240502,171800,312363590,5610,5610,5610,5610,0
20240502,171700,312363590,5610,5610,5610,5610,0
20240502,171600,312363590,5610,5610,5610,5610,0
20240502,171500,312363590,5610,5610,5610,5610,0
20240502,171400,312363590,5610,5610,5610,5610,0
20240502,171300,312363590,5610,5610,5610,5610,0
20240502,171200,312363590,5610,5610,5610,5610,0
20240502,171100,312363590,5610,5610,5610,5610,0
20240502,171000,312363590,5610,5610,5610,5610,0
20240502,170900,312363590,5610,5610,5610,5610,0
20240502,170800,312363590,5610,5610,5610,5610,0
20240502,170700,312363590,5610,5610,5610,5610,0
20240502,170600,312363590,5610,5610,5610,5610,0
20240502,170500,312363590,5610,5610,5610,5610,0
20240502,170400,312363590,5610,5610,5610,5610,0
20240502,170300,312363590,5610,5610,5610,5610,0
20240502,170200,312363590,5610,5610,5610,5610,0
20240502,170100,312363590,5610,5610,5610,5610,0
20240502,170000,312363590,5610,5610,5610,5610,0
20240502,165900,312363590,5610,5610,5610,5610,0
20240502,165800,312363590,5610,5610,5610,5610,0
20240502,165700,312363590,5610,5610,5610,5610,624
20240502,165600,312363590,5610,5610,5610,5610,0
20240502,165500,312363590,5610,5610,5610,5610,0
20240502,165400,312363590,5610,5610,5610,5610,0
20240502,165300,312363590,5610,5610,5610,5610,0
20240502,165200,312363590,5610,5610,5610,5610,0
20240502,165100,312363590,5610,5610,5610,5610,0
20240502,165000,312363590,5610,5610,5610,5610,0
20240502,164900,312363590,5610,5610,5610,5610,0
20240502,164800,312363590,5610,5610,5610,5610,0
20240502,164700,312363590,5610,5610,5610,5610,0
20240502,164600,312363590,5610,5610,5610,5610,0
20240502,164500,312363590,5610,5610,5610,5610,0
20240502,164400,312363590,5610,5610,5610,5610,0
20240502,164300,312363590,5610,5610,5610,5610,0
20240502,164200,312363590,5610,5610,5610,5610,0
20240502,164100,312363590,5610,5610,5610,5610,0
20240502,164000,312363590,5610,5610,5610,5610,0
20240502,163900,312363590,5610,5610,5610,5610,0
20240502,163800,312363590,5610,5610,5610,5610,0
20240502,163700,312363590,5610,5610,5610,5610,0
20240502,163600,312363590,5610,5610,5610,5610,0
20240502,163500,312363590,5610,5610,5610,5610,0
20240502,163400,312363590,5610,5610,5610,5610,0
20240502,163300,312363590,5610,5610,5610,5610,0
20240502,163200,312363590,5610,5610,5610,5610,0
20240502,163100,312363590,5610,5610,5610,5610,0
20240502,163000,312363590,5610,5610,5610,5610,0
20240502,162900,312363590,5610,5610,5610,5610,0
20240502,162800,312363590,5610,5610,5610,5610,0
20240502,162700,312363590,5610,5610,5610,5610,624
20240502,162600,312363590,5610,5610,5610,5610,0
20240502,162500,312363590,5610,5610,5610,5610,0
20240502,162400,312363590,5610,5610,5610,5610,0
20240502,162300,312363590,5610,5610,5610,5610,0
20240502,162200,312363590,5610,5610,5610,5610,0
20240502,162100,312363590,5610,5610,5610,5610,0
20240502,162000,312363590,5610,5610,5610,5610,0
20240502,161900,312363590,5610,5610,5610,5610,0
20240502,161800,312363590,5610,5610,5610,5610,0
20240502,161700,312363590,5610,5610,5610,5610,0
20240502,161600,312363590,5610,5610,5610,5610,0
20240502,161500,312363590,5610,5610,5610,5610,0
20240502,161400,312363590,5610,5610,5610,5610,0
20240502,161300,312363590,5610,5610,5610,5610,0
20240502,161200,312363590,5610,5610,5610,5610,0
20240502,161100,312363590,5610,5610,5610,5610,0
20240502,161000,312363590,5610,5610,5610,5610,0
20240502,160900,312363590,5610,5610,5610,5610,0
20240502,160800,312363590,5610,5610,5610,5610,0
20240502,160700,312363590,5610,5610,5610,5610,0
20240502,160600,312363590,5610,5610,5610,5610,0
20240502,160500,312363590,5610,5610,5610,5610,0
20240502,160400,312363590,5610,5610,5610,5610,0
20240502,160300,312363590,5610,5610,5610,5610,0
20240502,160200,312363590,5610,5610,5610,5610,0
20240502,160100,312363590,5610,5610,5610,5610,0
20240502,160000,312363590,5610,5610,5610,5610,0
20240502,155900,312363590,5610,5610,5610,5610,0
20240502,155800,312363590,5610,5610,5610,5610,0
20240502,155700,312363590,5610,5610,5610,5610,624
20240502,155600,312363590,5610,5610,5610,5610,0
20240502,155500,312363590,5610,5610,5610,5610,0
20240502,155400,312363590,5610,5610,5610,5610,0
20240502,155300,312363590,5610,5610,5610,5610,0
20240502,155200,312363590,5610,5610,5610,5610,0
20240502,155100,312363590,5610,5610,5610,5610,0
20240502,155000,312363590,5610,5610,5610,5610,0
20240502,154900,312363590,5610,5610,5610,5610,0
20240502,154800,312363590,5610,5610,5610,5610,0
20240502,154700,312363590,5610,5610,5610,5610,0
20240502,154600,312363590,5610,5610,5610,5610,0
20240502,154500,312363590,5610,5610,5610,5610,0
20240502,154400,312363590,5610,5610,5610,5610,0
20240502,154300,312363590,5610,5610,5610,5610,0
20240502,154200,312363590,5610,5610,5610,5610,0
20240502,154100,312363590,5610,5610,5610,5610,0
20240502,154000,312363590,5610,5610,5610,5610,0
20240502,153900,312363590,5610,5610,5610,5610,0
20240502,153800,312363590,5610,5610,5610,5610,0
20240502,153700,312363590,5610,5610,5610,5610,0
20240502,153600,312363590,5610,5610,5610,5610,0
20240502,153500,312363590,5610,5610,5610,5610,0
20240502,153400,312363590,5610,5610,5610,5610,0
20240502,153300,312363590,5610,5610,5610,5610,0
20240502,153200,312363590,5610,5610,5610,5610,0
20240502,153100,312363590,5610,5610,5610,5610,0
20240502,153000,312363590,5610,5610,5610,5610,624
20240502,152900,308862950,5620,5620,5620,5620,0
20240502,152800,308862950,5620,5620,5620,5620,0
20240502,152700,308862950,5620,5620,5620,5620,0
20240502,152600,308862950,5620,5620,5620,5620,0
20240502,152500,308862950,5620,5620,5620,5620,0
20240502,152400,308862950,5620,5620,5620,5620,0
20240502,152300,308862950,5620,5620,5620,5620,0
20240502,152200,308862950,5620,5620,5620,5620,0
20240502,152100,308862950,5620,5620,5620,5620,0
20240502,152000,308862950,5620,5620,5620,5620,0
20240502,151900,308862950,5620,5630,5630,5620,1969
20240502,151800,297777550,5640,5640,5640,5640,0
20240502,151700,297777550,5640,5630,5640,5630,18
20240502,151600,297676080,5640,5640,5640,5640,10
20240502,151500,297619680,5640,5640,5640,5640,0
20240502,151400,297619680,5640,5640,5640,5640,1
20240502,151300,297614040,5640,5640,5640,5640,0
20240502,151200,297614040,5640,5640,5640,5640,0
20240502,151100,297614040,5640,5640,5640,5640,0
20240502,151000,297614040,5640,5640,5640,5640,0
20240502,150900,297614040,5640,5640,5640,5640,0
20240502,150800,297614040,5640,5640,5640,5640,0
20240502,150700,297614040,5640,5640,5640,5640,0
20240502,150600,297614040,5640,5640,5640,5640,1
20240502,150500,297608400,5640,5640,5640,5640,0
20240502,150400,297608400,5640,5640,5640,5640,0
20240502,150300,297608400,5640,5640,5640,5640,6
20240502,150200,297574560,5640,5640,5640,5640,0
20240502,150100,297574560,5640,5640,5640,5640,78
20240502,150000,297134640,5630,5630,5630,5630,0
20240502,145900,297134640,5630,5630,5630,5630,100
20240502,145800,296571640,5630,5630,5630,5630,0
20240502,145700,296571640,5630,5630,5630,5630,300
20240502,145600,294882640,5630,5630,5630,5630,500
20240502,145500,292067640,5630,5630,5630,5630,0
20240502,145400,292067640,5630,5630,5630,5630,0
20240502,145300,292067640,5630,5630,5630,5630,0
20240502,145200,292067640,5630,5630,5630,5630,0
20240502,145100,292067640,5630,5630,5630,5630,101
20240502,145000,291499010,5630,5630,5630,5630,4
20240502,144900,291476490,5630,5630,5630,5630,1
20240502,144800,291470860,5630,5630,5630,5630,0
20240502,144700,291470860,5630,5630,5630,5630,85
20240502,144600,290992310,5610,5610,5610,5610,0
20240502,144500,290992310,5610,5610,5610,5610,1003
20240502,144400,285365480,5610,5610,5610,5610,0
20240502,144300,285365480,5610,5610,5610,5610,10
20240502,144200,285309380,5610,5620,5620,5610,298
20240502,144100,283637550,5620,5630,5630,5620,3000
20240502,144000,266771120,5630,5630,5630,5630,0
20240502,143900,266771120,5630,5630,5630,5630,0
20240502,143800,266771120,5630,5630,5630,5630,0
20240502,143700,266771120,5630,5630,5630,5630,0
20240502,143600,266771120,5630,5630,5630,5630,5
20240502,143500,266742970,5650,5650,5650,5650,0
20240502,143400,266742970,5650,5650,5650,5650,0
20240502,143300,266742970,5650,5650,5650,5650,0
20240502,143200,266742970,5650,5650,5650,5650,1
20240502,143100,266737320,5630,5630,5630,5630,2188
20240502,143000,254418880,5640,5640,5640,5640,600
20240502,142900,251034880,5640,5640,5640,5640,0
20240502,142800,251034880,5640,5640,5640,5640,0
20240502,142700,251034880,5640,5640,5640,5640,194
20240502,142600,249940720,5640,5640,5640,5640,0
20240502,142500,249940720,5640,5640,5640,5640,0
20240502,142400,249940720,5640,5640,5640,5640,0
20240502,142300,249940720,5640,5640,5640,5640,0
20240502,142200,249940720,5640,5640,5640,5640,20
20240502,142100,249827920,5640,5640,5640,5640,100
20240502,142000,249263920,5630,5630,5630,5630,0
20240502,141900,249263920,5630,5630,5630,5630,0
20240502,141800,249263920,5630,5630,5630,5630,0
20240502,141700,249263920,5630,5630,5630,5630,0
20240502,141600,249263920,5630,5630,5630,5630,0
20240502,141500,249263920,5630,5630,5630,5630,503
20240502,141400,246432030,5640,5640,5640,5640,0
20240502,141300,246432030,5640,5640,5640,5640,63
20240502,141200,246076710,5640,5640,5640,5640,0
20240502,141100,246076710,5640,5640,5640,5640,168
20240502,141000,245129190,5630,5630,5630,5630,0
20240502,140900,245129190,5630,5630,5630,5630,0
20240502,140800,245129190,5630,5630,5630,5630,675
20240502,140700,241328940,5630,5630,5630,5630,0
20240502,140600,241328940,5630,5630,5630,5630,0
20240502,140500,241328940,5630,5630,5630,5630,0
20240502,140400,241328940,5630,5630,5630,5630,100
20240502,140300,240765940,5640,5640,5640,5640,0
20240502,140200,240765940,5640,5640,5640,5640,96
20240502,140100,240224500,5640,5640,5640,5640,0
20240502,140000,240224500,5640,5640,5640,5640,0
20240502,135900,240224500,5640,5640,5640,5640,0
20240502,135800,240224500,5640,5640,5640,5640,0
20240502,135700,240224500,5640,5640,5640,5640,100
20240502,135600,239660500,5640,5640,5640,5640,0
20240502,135500,239660500,5640,5640,5640,5640,170
20240502,135400,238701700,5640,5640,5640,5640,100
20240502,135300,238137700,5630,5630,5630,5630,0
20240502,135200,238137700,5630,5630,5630,5630,0
20240502,135100,238137700,5630,5630,5630,5630,0
20240502,135000,238137700,5630,5630,5630,5630,0
20240502,134900,238137700,5630,5630,5630,5630,0
20240502,134800,238137700,5630,5630,5630,5630,0
20240502,134700,238137700,5630,5630,5630,5630,0
20240502,134600,238137700,5630,5630,5630,5630,0
20240502,134500,238137700,5630,5630,5630,5630,0
20240502,134400,238137700,5630,5630,5640,5630,651
20240502,134300,234467860,5640,5640,5640,5640,20
20240502,134200,234355060,5640,5640,5640,5640,63
20240502,134100,233999740,5640,5640,5640,5640,0
20240502,134000,233999740,5640,5640,5640,5640,0
20240502,133900,233999740,5640,5640,5640,5640,0
20240502,133800,233999740,5640,5640,5640,5640,0
20240502,133700,233999740,5640,5640,5640,5640,0
20240502,133600,233999740,5640,5640,5640,5640,35
20240502,133500,233802340,5640,5640,5640,5640,20
20240502,133400,233689540,5630,5640,5640,5630,11
20240502,133300,233627600,5630,5630,5630,5630,0
20240502,133200,233627600,5630,5630,5630,5630,1
20240502,133100,233621970,5620,5620,5620,5620,45
20240502,133000,233369070,5620,5620,5620,5620,0
20240502,132900,233369070,5620,5620,5620,5620,0
20240502,132800,233369070,5620,5620,5620,5620,0
20240502,132700,233369070,5620,5620,5620,5620,0
20240502,132600,233369070,5620,5620,5620,5620,0
20240502,132500,233369070,5620,5620,5620,5620,0
20240502,132400,233369070,5620,5620,5620,5620,0
20240502,132300,233369070,5620,5620,5620,5620,187
20240502,132200,232318130,5620,5620,5620,5620,0
20240502,132100,232318130,5620,5620,5620,5620,0
20240502,132000,232318130,5620,5620,5620,5620,6
20240502,131900,232284410,5640,5640,5640,5640,0
20240502,131800,232284410,5640,5640,5640,5640,541
20240502,131700,229233170,5630,5630,5630,5630,57
20240502,131600,228912260,5630,5630,5630,5630,1043
20240502,131500,223040170,5630,5630,5630,5630,0
20240502,131400,223040170,5630,5630,5630,5630,0
20240502,131300,223040170,5630,5630,5630,5630,0
20240502,131200,223040170,5630,5630,5630,5630,0
20240502,131100,223040170,5630,5640,5640,5630,314
20240502,131000,221269350,5630,5630,5630,5630,209
20240502,130900,220092680,5640,5640,5640,5640,0
20240502,130800,220092680,5640,5640,5640,5640,0
20240502,130700,220092680,5640,5640,5640,5640,0
20240502,130600,220092680,5640,5640,5640,5640,0
20240502,130500,220092680,5640,5640,5640,5640,0
20240502,130400,220092680,5640,5640,5640,5640,0
20240502,130300,220092680,5640,5640,5640,5640,10
20240502,130200,220036280,5640,5640,5640,5640,12
20240502,130100,219968600,5630,5630,5630,5630,0
20240502,130000,219968600,5630,5630,5630,5630,89
20240502,125900,219467530,5630,5630,5630,5630,10
20240502,125800,219411230,5640,5640,5640,5640,0
20240502,125700,219411230,5640,5640,5640,5640,1
20240502,125600,219405590,5640,5640,5640,5640,0
20240502,125500,219405590,5640,5640,5640,5640,4
20240502,125400,219383030,5640,5640,5640,5640,0
20240502,125300,219383030,5640,5640,5640,5640,0
20240502,125200,219383030,5640,5640,5640,5640,0
20240502,125100,219383030,5640,5640,5640,5640,8
20240502,125000,219337910,5640,5640,5640,5640,0
20240502,124900,219337910,5640,5650,5650,5640,21
20240502,124800,219219380,5630,5630,5630,5630,1
20240502,124700,219213750,5640,5640,5640,5640,1
20240502,124600,219208110,5650,5650,5650,5650,2
20240502,124500,219196810,5650,5650,5650,5650,0
20240502,124400,219196810,5650,5640,5650,5640,300
20240502,124300,217501830,5650,5650,5650,5650,0
20240502,124200,217501830,5650,5650,5650,5650,657
20240502,124100,213789780,5650,5650,5650,5650,0
20240502,124000,213789780,5650,5650,5650,5650,0
20240502,123900,213789780,5650,5650,5650,5650,23
20240502,123800,213659830,5650,5640,5650,5640,3
20240502,123700,213642900,5640,5640,5640,5640,1
20240502,123600,213637260,5640,5640,5640,5640,149
20240502,123500,212796900,5640,5640,5640,5640,0
20240502,123400,212796900,5640,5640,5640,5640,0
20240502,123300,212796900,5640,5640,5640,5640,0
20240502,123200,212796900,5640,5640,5640,5640,402
20240502,123100,210529620,5640,5640,5640,5640,200
20240502,123000,209401620,5640,5640,5640,5640,0
20240502,122900,209401620,5640,5640,5640,5640,2
20240502,122800,209390340,5640,5640,5640,5640,48
20240502,122700,209119620,5650,5650,5650,5650,200
20240502,122600,207989620,5650,5650,5650,5650,20
20240502,122500,207876620,5660,5660,5660,5660,0
20240502,122400,207876620,5660,5660,5660,5660,5
20240502,122300,207848320,5660,5660,5670,5660,83
20240502,122200,207378530,5660,5670,5670,5660,201
20240502,122100,206238870,5670,5670,5670,5670,0
20240502,122000,206238870,5670,5670,5670,5670,0
20240502,121900,206238870,5670,5650,5670,5650,1380
20240502,121800,198428440,5650,5650,5650,5650,47
20240502,121700,198162890,5650,5650,5650,5650,392
20240502,121600,195948090,5640,5640,5640,5640,728
20240502,121500,191842170,5640,5640,5640,5640,0
20240502,121400,191842170,5640,5640,5640,5640,0
20240502,121300,191842170,5640,5640,5640,5640,0
20240502,121200,191842170,5640,5640,5640,5640,0
20240502,121100,191842170,5640,5640,5640,5640,0
20240502,121000,191842170,5640,5640,5640,5640,0
20240502,120900,191842170,5640,5640,5640,5640,0
20240502,120800,191842170,5640,5640,5640,5640,0
20240502,120700,191842170,5640,5640,5640,5640,2
20240502,120600,191830890,5640,5640,5640,5640,0
20240502,120500,191830890,5640,5640,5640,5640,0
20240502,120400,191830890,5640,5620,5640,5620,2
20240502,120300,191819630,5640,5640,5640,5640,40
20240502,120200,191594030,5640,5640,5640,5640,0
20240502,120100,191594030,5640,5640,5640,5640,1
20240502,120000,191588390,5630,5630,5630,5620,900
20240502,115900,186526370,5630,5630,5630,5630,0
20240502,115800,186526370,5630,5630,5630,5630,0
20240502,115700,186526370,5630,5630,5630,5630,0
20240502,115600,186526370,5630,5630,5630,5630,0
20240502,115500,186526370,5630,5630,5630,5630,1
20240502,115400,186520740,5630,5630,5630,5630,10
20240502,115300,186464440,5630,5630,5630,5630,10
20240502,115200,186408140,5630,5630,5630,5630,10
20240502,115100,186351840,5630,5630,5630,5630,0
20240502,115000,186351840,5630,5630,5630,5630,0
20240502,114900,186351840,5630,5630,5630,5630,0
20240502,114800,186351840,5630,5630,5630,5630,1
20240502,114700,186346210,5640,5640,5640,5640,0
20240502,114600,186346210,5640,5640,5640,5640,0
20240502,114500,186346210,5640,5640,5640,5640,0
20240502,114400,186346210,5640,5640,5640,5640,0
20240502,114300,186346210,5640,5640,5640,5640,0
20240502,114200,186346210,5640,5640,5640,5640,1
20240502,114100,186340570,5620,5640,5640,5620,784
20240502,114000,181925690,5640,5640,5640,5640,0
20240502,113900,181925690,5640,5630,5640,5630,41
20240502,113800,181694850,5630,5620,5630,5620,53
20240502,113700,181396960,5620,5620,5620,5620,0
20240502,113600,181396960,5620,5620,5620,5620,0
20240502,113500,181396960,5620,5620,5620,5620,150
20240502,113400,180553960,5620,5620,5620,5620,1
20240502,113300,180548340,5610,5610,5610,5610,30
20240502,113200,180380040,5610,5610,5610,5610,654
20240502,113100,176711100,5610,5610,5610,5610,0
20240502,113000,176711100,5610,5610,5610,5610,145
20240502,112900,175897650,5610,5610,5610,5610,0
20240502,112800,175897650,5610,5610,5610,5610,0
20240502,112700,175897650,5610,5610,5610,5610,0
20240502,112600,175897650,5610,5610,5610,5610,0
20240502,112500,175897650,5610,5610,5610,5610,1
20240502,112400,175892040,5600,5600,5600,5600,0
20240502,112300,175892040,5600,5600,5600,5600,0
20240502,112200,175892040,5600,5600,5600,5600,254
20240502,112100,174469640,5600,5600,5600,5600,0
20240502,112000,174469640,5600,5600,5600,5600,0
20240502,111900,174469640,5600,5600,5600,5600,0
20240502,111800,174469640,5600,5600,5600,5600,30
20240502,111700,174301640,5600,5600,5600,5600,0
20240502,111600,174301640,5600,5600,5600,5600,0
20240502,111500,174301640,5600,5600,5600,5600,220
20240502,111400,173069640,5600,5600,5600,5600,0
20240502,111300,173069640,5600,5600,5600,5600,2501
20240502,111200,159064040,5600,5600,5600,5600,1022
20240502,111100,153340840,5610,5610,5610,5610,0
20240502,111000,153340840,5610,5600,5610,5600,514
20240502,110900,150462430,5610,5610,5610,5610,0
20240502,110800,150462430,5610,5610,5610,5610,0
20240502,110700,150462430,5610,5610,5610,5600,449
20240502,110600,147945740,5610,5620,5620,5610,532
20240502,110500,144960200,5620,5620,5620,5620,554
20240502,110400,141846720,5610,5610,5610,5610,0
20240502,110300,141846720,5610,5610,5610,5610,0
20240502,110200,141846720,5610,5610,5610,5610,0
20240502,110100,141846720,5610,5610,5610,5610,0
20240502,110000,141846720,5610,5610,5610,5610,191
20240502,105900,140775210,5610,5610,5610,5610,0
20240502,105800,140775210,5610,5610,5610,5610,0
20240502,105700,140775210,5610,5610,5610,5610,0
20240502,105600,140775210,5610,5610,5610,5610,0
20240502,105500,140775210,5610,5610,5610,5610,0
20240502,105400,140775210,5610,5610,5610,5610,0
20240502,105300,140775210,5610,5610,5610,5610,0
20240502,105200,140775210,5610,5610,5610,5610,310
20240502,105100,139036110,5610,5610,5610,5610,270
20240502,105000,137521410,5620,5620,5620,5620,0
20240502,104900,137521410,5620,5620,5620,5620,584
20240502,104800,134239330,5620,5620,5620,5620,512
20240502,104700,131361890,5620,5620,5620,5620,0
20240502,104600,131361890,5620,5620,5620,5620,5
20240502,104500,131333790,5610,5610,5610,5610,0
20240502,104400,131333790,5610,5610,5610,5610,0
20240502,104300,131333790,5610,5610,5610,5610,110
20240502,104200,130716690,5610,5610,5610,5610,0
20240502,104100,130716690,5610,5610,5610,5610,58
20240502,104000,130391310,5610,5610,5610,5610,0
20240502,103900,130391310,5610,5610,5610,5610,0
20240502,103800,130391310,5610,5610,5610,5610,580
20240502,103700,127137510,5600,5610,5610,5600,300
20240502,103600,125456510,5600,5600,5600,5600,1
20240502,103500,125450910,5610,5610,5610,5610,0
20240502,103400,125450910,5610,5610,5610,5610,0
20240502,103300,125450910,5610,5610,5610,5610,0
20240502,103200,125450910,5610,5610,5610,5610,0
20240502,103100,125450910,5610,5610,5610,5610,539
20240502,103000,122427120,5610,5610,5610,5610,0
20240502,102900,122427120,5610,5610,5610,5610,1
20240502,102800,122421510,5610,5610,5610,5610,0
20240502,102700,122421510,5610,5610,5620,5610,1986
20240502,102600,111276930,5610,5610,5610,5610,327
20240502,102500,109442460,5620,5620,5620,5620,0
20240502,102400,109442460,5620,5620,5620,5620,18
20240502,102300,109341300,5620,5620,5620,5620,118
20240502,102200,108678140,5630,5630,5630,5630,0
20240502,102100,108678140,5630,5630,5630,5630,473
20240502,102000,106015150,5630,5630,5630,5630,100
20240502,101900,105452150,5630,5630,5630,5630,1
20240502,101800,105446520,5640,5640,5640,5640,700
20240502,101700,101498520,5640,5640,5640,5640,0
20240502,101600,101498520,5640,5640,5640,5640,90
20240502,101500,100990920,5640,5640,5640,5640,0
20240502,101400,100990920,5640,5640,5640,5640,0
20240502,101300,100990920,5640,5640,5640,5640,0
20240502,101200,100990920,5640,5640,5640,5640,1
20240502,101100,100985280,5630,5630,5630,5630,0
20240502,101000,100985280,5630,5630,5630,5630,565
20240502,100900,97804330,5630,5630,5630,5630,6
20240502,100800,97770550,5620,5620,5620,5620,0
20240502,100700,97770550,5620,5620,5620,5620,66
20240502,100600,97399630,5620,5620,5620,5620,0
20240502,100500,97399630,5620,5620,5620,5620,1
20240502,100400,97394010,5610,5610,5610,5610,227
20240502,100300,96120540,5600,5600,5600,5600,92
20240502,100200,95605340,5600,5600,5600,5600,5
20240502,100100,95577340,5610,5610,5610,5610,1
20240502,100000,95571730,5600,5600,5600,5600,0
20240502,095900,95571730,5600,5610,5610,5600,307
20240502,095800,93849490,5610,5610,5610,5610,1
20240502,095700,93843880,5590,5590,5590,5590,5
20240502,095600,93815930,5590,5590,5590,5590,0
20240502,095500,93815930,5590,5600,5600,5590,478
20240502,095400,91143890,5590,5600,5600,5590,42
20240502,095300,90908850,5610,5610,5610,5610,0
20240502,095200,90908850,5610,5600,5610,5600,2
20240502,095100,90897640,5590,5600,5600,5590,23
20240502,095000,90769030,5610,5610,5610,5610,2
20240502,094900,90757810,5610,5610,5610,5610,0
20240502,094800,90757810,5610,5610,5610,5610,0
20240502,094700,90757810,5610,5610,5610,5610,40
20240502,094600,90533410,5610,5610,5610,5610,0
20240502,094500,90533410,5610,5610,5610,5610,0
20240502,094400,90533410,5610,5600,5610,5600,2
20240502,094300,90522200,5610,5610,5610,5610,20
20240502,094200,90410000,5610,5610,5610,5610,0
20240502,094100,90410000,5610,5610,5610,5610,0
20240502,094000,90410000,5610,5610,5610,5610,0
20240502,093900,90410000,5610,5610,5610,5610,0
20240502,093800,90410000,5610,5610,5610,5610,0
20240502,093700,90410000,5610,5610,5610,5610,0
20240502,093600,90410000,5610,5610,5610,5610,0
20240502,093500,90410000,5610,5610,5610,5610,0
20240502,093400,90410000,5610,5610,5610,5600,457
20240502,093300,87847780,5600,5600,5600,5600,189
20240502,093200,86789380,5610,5610,5610,5610,0
20240502,093100,86789380,5610,5610,5610,5610,1
20240502,093000,86783770,5590,5590,5590,5590,1
20240502,092900,86778180,5610,5610,5610,5610,1
20240502,092800,86772570,5600,5600,5600,5600,0
20240502,092700,86772570,5600,5600,5600,5600,0
20240502,092600,86772570,5600,5600,5600,5600,0
20240502,092500,86772570,5600,5600,5600,5600,0
20240502,092400,86772570,5600,5600,5600,5600,47
20240502,092300,86509370,5600,5600,5600,5600,0
20240502,092200,86509370,5600,5610,5610,5600,277
20240502,092100,84957840,5610,5600,5620,5600,494
20240502,092000,82183620,5600,5600,5600,5600,0
20240502,091900,82183620,5600,5590,5600,5590,59
20240502,091800,81853800,5580,5580,5580,5580,92
20240502,091700,81340440,5550,5610,5620,5550,9683
20240502,091600,27459800,5610,5620,5620,5610,139
20240502,091500,26680000,5620,5610,5620,5610,24
20240502,091400,26545170,5620,5620,5620,5620,77
20240502,091300,26112430,5620,5610,5620,5610,117
20240502,091200,25455240,5620,5620,5620,5620,3
20240502,091100,25438380,5610,5610,5610,5610,52
20240502,091000,25146660,5620,5620,5620,5620,0
20240502,090900,25146660,5620,5620,5620,5620,0
20240502,090800,25146660,5620,5620,5620,5620,10
20240502,090700,25090460,5600,5600,5600,5600,0
20240502,090600,25090460,5600,5600,5640,5600,2935
20240502,090500,8640590,5600,5560,5600,5560,395
20240502,090400,6435140,5560,5560,5560,5560,0
20240502,090300,6435140,5560,5570,5570,5560,84
20240502,090200,5967800,5560,5560,5560,5560,54
20240502,090100,5667560,5570,5570,5570,5570,150
20240502,090000,4832060,5570,5580,5580,5570,865