KissMeData/086040/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195800,553791890,5750,5750,5750,5750,3260
20240503,195700,553791890,5750,5750,5750,5750,0
20240503,195600,553791890,5750,5750,5750,5750,0
20240503,195500,553791890,5750,5750,5750,5750,0
20240503,195400,553791890,5750,5750,5750,5750,0
20240503,195300,553791890,5750,5750,5750,5750,0
20240503,195200,553791890,5750,5750,5750,5750,0
20240503,195100,553791890,5750,5750,5750,5750,0
20240503,195000,553791890,5750,5750,5750,5750,0
20240503,194900,553791890,5750,5750,5750,5750,0
20240503,194800,553791890,5750,5750,5750,5750,0
20240503,194700,553791890,5750,5750,5750,5750,0
20240503,194600,553791890,5750,5750,5750,5750,0
20240503,194500,553791890,5750,5750,5750,5750,0
20240503,194400,553791890,5750,5750,5750,5750,0
20240503,194300,553791890,5750,5750,5750,5750,0
20240503,194200,553791890,5750,5750,5750,5750,0
20240503,194100,553791890,5750,5750,5750,5750,0
20240503,194000,553791890,5750,5750,5750,5750,0
20240503,193900,553791890,5750,5750,5750,5750,0
20240503,193800,553791890,5750,5750,5750,5750,0
20240503,193700,553791890,5750,5750,5750,5750,0
20240503,193600,553791890,5750,5750,5750,5750,0
20240503,193500,553791890,5750,5750,5750,5750,0
20240503,193400,553791890,5750,5750,5750,5750,0
20240503,193300,553791890,5750,5750,5750,5750,0
20240503,193200,553791890,5750,5750,5750,5750,0
20240503,193100,553791890,5750,5750,5750,5750,0
20240503,193000,553791890,5750,5750,5750,5750,0
20240503,192900,553791890,5750,5750,5750,5750,0
20240503,192800,553791890,5750,5750,5750,5750,3260
20240503,192700,553791890,5750,5750,5750,5750,0
20240503,192600,553791890,5750,5750,5750,5750,0
20240503,192500,553791890,5750,5750,5750,5750,0
20240503,192400,553791890,5750,5750,5750,5750,0
20240503,192300,553791890,5750,5750,5750,5750,0
20240503,192200,553791890,5750,5750,5750,5750,0
20240503,192100,553791890,5750,5750,5750,5750,0
20240503,192000,553791890,5750,5750,5750,5750,0
20240503,191900,553791890,5750,5750,5750,5750,0
20240503,191800,553791890,5750,5750,5750,5750,0
20240503,191700,553791890,5750,5750,5750,5750,0
20240503,191600,553791890,5750,5750,5750,5750,0
20240503,191500,553791890,5750,5750,5750,5750,0
20240503,191400,553791890,5750,5750,5750,5750,0
20240503,191300,553791890,5750,5750,5750,5750,0
20240503,191200,553791890,5750,5750,5750,5750,0
20240503,191100,553791890,5750,5750,5750,5750,0
20240503,191000,553791890,5750,5750,5750,5750,0
20240503,190900,553791890,5750,5750,5750,5750,0
20240503,190800,553791890,5750,5750,5750,5750,0
20240503,190700,553791890,5750,5750,5750,5750,0
20240503,190600,553791890,5750,5750,5750,5750,0
20240503,190500,553791890,5750,5750,5750,5750,0
20240503,190400,553791890,5750,5750,5750,5750,0
20240503,190300,553791890,5750,5750,5750,5750,0
20240503,190200,553791890,5750,5750,5750,5750,0
20240503,190100,553791890,5750,5750,5750,5750,0
20240503,190000,553791890,5750,5750,5750,5750,0
20240503,185900,553791890,5750,5750,5750,5750,0
20240503,185800,553791890,5750,5750,5750,5750,3260
20240503,185700,553791890,5750,5750,5750,5750,0
20240503,185600,553791890,5750,5750,5750,5750,0
20240503,185500,553791890,5750,5750,5750,5750,0
20240503,185400,553791890,5750,5750,5750,5750,0
20240503,185300,553791890,5750,5750,5750,5750,0
20240503,185200,553791890,5750,5750,5750,5750,0
20240503,185100,553791890,5750,5750,5750,5750,0
20240503,185000,553791890,5750,5750,5750,5750,0
20240503,184900,553791890,5750,5750,5750,5750,0
20240503,184800,553791890,5750,5750,5750,5750,0
20240503,184700,553791890,5750,5750,5750,5750,0
20240503,184600,553791890,5750,5750,5750,5750,0
20240503,184500,553791890,5750,5750,5750,5750,0
20240503,184400,553791890,5750,5750,5750,5750,0
20240503,184300,553791890,5750,5750,5750,5750,0
20240503,184200,553791890,5750,5750,5750,5750,0
20240503,184100,553791890,5750,5750,5750,5750,0
20240503,184000,553791890,5750,5750,5750,5750,0
20240503,183900,553791890,5750,5750,5750,5750,0
20240503,183800,553791890,5750,5750,5750,5750,0
20240503,183700,553791890,5750,5750,5750,5750,0
20240503,183600,553791890,5750,5750,5750,5750,0
20240503,183500,553791890,5750,5750,5750,5750,0
20240503,183400,553791890,5750,5750,5750,5750,0
20240503,183300,553791890,5750,5750,5750,5750,0
20240503,183200,553791890,5750,5750,5750,5750,0
20240503,183100,553791890,5750,5750,5750,5750,0
20240503,183000,553791890,5750,5750,5750,5750,0
20240503,182900,553791890,5750,5750,5750,5750,0
20240503,182800,553791890,5750,5750,5750,5750,3260
20240503,182700,553791890,5750,5750,5750,5750,0
20240503,182600,553791890,5750,5750,5750,5750,0
20240503,182500,553791890,5750,5750,5750,5750,0
20240503,182400,553791890,5750,5750,5750,5750,0
20240503,182300,553791890,5750,5750,5750,5750,0
20240503,182200,553791890,5750,5750,5750,5750,0
20240503,182100,553791890,5750,5750,5750,5750,0
20240503,182000,553791890,5750,5750,5750,5750,0
20240503,181900,553791890,5750,5750,5750,5750,0
20240503,181800,553791890,5750,5750,5750,5750,0
20240503,181700,553791890,5750,5750,5750,5750,0
20240503,181600,553791890,5750,5750,5750,5750,0
20240503,181500,553791890,5750,5750,5750,5750,0
20240503,181400,553791890,5750,5750,5750,5750,0
20240503,181300,553791890,5750,5750,5750,5750,0
20240503,181200,553791890,5750,5750,5750,5750,0
20240503,181100,553791890,5750,5750,5750,5750,0
20240503,181000,553791890,5750,5750,5750,5750,0
20240503,180900,553791890,5750,5750,5750,5750,0
20240503,180800,553791890,5750,5750,5750,5750,0
20240503,180700,553791890,5750,5750,5750,5750,0
20240503,180600,553791890,5750,5750,5750,5750,0
20240503,180500,553791890,5750,5750,5750,5750,0
20240503,180400,553791890,5750,5750,5750,5750,0
20240503,180300,553791890,5750,5750,5750,5750,0
20240503,180200,553791890,5750,5750,5750,5750,0
20240503,180100,553791890,5750,5750,5750,5750,0
20240503,180000,553791890,5750,5750,5750,5750,0
20240503,175900,553791890,5750,5750,5750,5750,0
20240503,175800,553791890,5750,5750,5750,5750,3260
20240503,175700,553791890,5750,5750,5750,5750,0
20240503,175600,553791890,5750,5750,5750,5750,0
20240503,175500,553791890,5750,5750,5750,5750,0
20240503,175400,553791890,5750,5750,5750,5750,0
20240503,175300,553791890,5750,5750,5750,5750,0
20240503,175200,553791890,5750,5750,5750,5750,0
20240503,175100,553791890,5750,5750,5750,5750,0
20240503,175000,553791890,5750,5750,5750,5750,0
20240503,174900,553791890,5750,5750,5750,5750,0
20240503,174800,553791890,5750,5750,5750,5750,0
20240503,174700,553791890,5750,5750,5750,5750,0
20240503,174600,553791890,5750,5750,5750,5750,0
20240503,174500,553791890,5750,5750,5750,5750,0
20240503,174400,553791890,5750,5750,5750,5750,0
20240503,174300,553791890,5750,5750,5750,5750,0
20240503,174200,553791890,5750,5750,5750,5750,0
20240503,174100,553791890,5750,5750,5750,5750,0
20240503,174000,553791890,5750,5750,5750,5750,0
20240503,173900,553791890,5750,5750,5750,5750,0
20240503,173800,553791890,5750,5750,5750,5750,0
20240503,173700,553791890,5750,5750,5750,5750,0
20240503,173600,553791890,5750,5750,5750,5750,0
20240503,173500,553791890,5750,5750,5750,5750,0
20240503,173400,553791890,5750,5750,5750,5750,0
20240503,173300,553791890,5750,5750,5750,5750,0
20240503,173200,553791890,5750,5750,5750,5750,0
20240503,173100,553791890,5750,5750,5750,5750,0
20240503,173000,553791890,5750,5750,5750,5750,0
20240503,172900,553791890,5750,5750,5750,5750,0
20240503,172800,553791890,5750,5750,5750,5750,3260
20240503,172700,553791890,5750,5750,5750,5750,0
20240503,172600,553791890,5750,5750,5750,5750,0
20240503,172500,553791890,5750,5750,5750,5750,0
20240503,172400,553791890,5750,5750,5750,5750,0
20240503,172300,553791890,5750,5750,5750,5750,0
20240503,172200,553791890,5750,5750,5750,5750,0
20240503,172100,553791890,5750,5750,5750,5750,0
20240503,172000,553791890,5750,5750,5750,5750,0
20240503,171900,553791890,5750,5750,5750,5750,0
20240503,171800,553791890,5750,5750,5750,5750,0
20240503,171700,553791890,5750,5750,5750,5750,0
20240503,171600,553791890,5750,5750,5750,5750,0
20240503,171500,553791890,5750,5750,5750,5750,0
20240503,171400,553791890,5750,5750,5750,5750,0
20240503,171300,553791890,5750,5750,5750,5750,0
20240503,171200,553791890,5750,5750,5750,5750,0
20240503,171100,553791890,5750,5750,5750,5750,0
20240503,171000,553791890,5750,5750,5750,5750,0
20240503,170900,553791890,5750,5750,5750,5750,0
20240503,170800,553791890,5750,5750,5750,5750,0
20240503,170700,553791890,5750,5750,5750,5750,0
20240503,170600,553791890,5750,5750,5750,5750,0
20240503,170500,553791890,5750,5750,5750,5750,0
20240503,170400,553791890,5750,5750,5750,5750,0
20240503,170300,553791890,5750,5750,5750,5750,0
20240503,170200,553791890,5750,5750,5750,5750,0
20240503,170100,553791890,5750,5750,5750,5750,0
20240503,170000,553791890,5750,5750,5750,5750,0
20240503,165900,553791890,5750,5750,5750,5750,0
20240503,165800,553791890,5750,5750,5750,5750,3260
20240503,165700,553791890,5750,5750,5750,5750,0
20240503,165600,553791890,5750,5750,5750,5750,0
20240503,165500,553791890,5750,5750,5750,5750,0
20240503,165400,553791890,5750,5750,5750,5750,0
20240503,165300,553791890,5750,5750,5750,5750,0
20240503,165200,553791890,5750,5750,5750,5750,0
20240503,165100,553791890,5750,5750,5750,5750,0
20240503,165000,553791890,5750,5750,5750,5750,0
20240503,164900,553791890,5750,5750,5750,5750,0
20240503,164800,553791890,5750,5750,5750,5750,0
20240503,164700,553791890,5750,5750,5750,5750,0
20240503,164600,553791890,5750,5750,5750,5750,0
20240503,164500,553791890,5750,5750,5750,5750,0
20240503,164400,553791890,5750,5750,5750,5750,0
20240503,164300,553791890,5750,5750,5750,5750,0
20240503,164200,553791890,5750,5750,5750,5750,0
20240503,164100,553791890,5750,5750,5750,5750,0
20240503,164000,553791890,5750,5750,5750,5750,0
20240503,163900,553791890,5750,5750,5750,5750,0
20240503,163800,553791890,5750,5750,5750,5750,0
20240503,163700,553791890,5750,5750,5750,5750,0
20240503,163600,553791890,5750,5750,5750,5750,0
20240503,163500,553791890,5750,5750,5750,5750,0
20240503,163400,553791890,5750,5750,5750,5750,0
20240503,163300,553791890,5750,5750,5750,5750,0
20240503,163200,553791890,5750,5750,5750,5750,0
20240503,163100,553791890,5750,5750,5750,5750,0
20240503,163000,553791890,5750,5750,5750,5750,0
20240503,162900,553791890,5750,5750,5750,5750,0
20240503,162800,553791890,5750,5750,5750,5750,3260
20240503,162700,553791890,5750,5750,5750,5750,0
20240503,162600,553791890,5750,5750,5750,5750,0
20240503,162500,553791890,5750,5750,5750,5750,0
20240503,162400,553791890,5750,5750,5750,5750,0
20240503,162300,553791890,5750,5750,5750,5750,0
20240503,162200,553791890,5750,5750,5750,5750,0
20240503,162100,553791890,5750,5750,5750,5750,0
20240503,162000,553791890,5750,5750,5750,5750,0
20240503,161900,553791890,5750,5750,5750,5750,0
20240503,161800,553791890,5750,5750,5750,5750,0
20240503,161700,553791890,5750,5750,5750,5750,0
20240503,161600,553791890,5750,5750,5750,5750,0
20240503,161500,553791890,5750,5750,5750,5750,0
20240503,161400,553791890,5750,5750,5750,5750,0
20240503,161300,553791890,5750,5750,5750,5750,0
20240503,161200,553791890,5750,5750,5750,5750,0
20240503,161100,553791890,5750,5750,5750,5750,0
20240503,161000,553791890,5750,5750,5750,5750,0
20240503,160900,553791890,5750,5750,5750,5750,0
20240503,160800,553791890,5750,5750,5750,5750,0
20240503,160700,553791890,5750,5750,5750,5750,0
20240503,160600,553791890,5750,5750,5750,5750,0
20240503,160500,553791890,5750,5750,5750,5750,0
20240503,160400,553791890,5750,5750,5750,5750,0
20240503,160300,553791890,5750,5750,5750,5750,0
20240503,160200,553791890,5750,5750,5750,5750,0
20240503,160100,553791890,5750,5750,5750,5750,0
20240503,160000,553791890,5750,5750,5750,5750,0
20240503,155900,553791890,5750,5750,5750,5750,0
20240503,155800,553791890,5750,5750,5750,5750,3260
20240503,155700,553791890,5750,5750,5750,5750,0
20240503,155600,553791890,5750,5750,5750,5750,0
20240503,155500,553791890,5750,5750,5750,5750,0
20240503,155400,553791890,5750,5750,5750,5750,0
20240503,155300,553791890,5750,5750,5750,5750,0
20240503,155200,553791890,5750,5750,5750,5750,0
20240503,155100,553791890,5750,5750,5750,5750,0
20240503,155000,553791890,5750,5750,5750,5750,0
20240503,154900,553791890,5750,5750,5750,5750,0
20240503,154800,553791890,5750,5750,5750,5750,0
20240503,154700,553791890,5750,5750,5750,5750,0
20240503,154600,553791890,5750,5750,5750,5750,0
20240503,154500,553791890,5750,5750,5750,5750,0
20240503,154400,553791890,5750,5750,5750,5750,0
20240503,154300,553791890,5750,5750,5750,5750,0
20240503,154200,553791890,5750,5750,5750,5750,0
20240503,154100,553791890,5750,5750,5750,5750,0
20240503,154000,553791890,5750,5750,5750,5750,0
20240503,153900,553791890,5750,5750,5750,5750,0
20240503,153800,553791890,5750,5750,5750,5750,0
20240503,153700,553791890,5750,5750,5750,5750,0
20240503,153600,553791890,5750,5750,5750,5750,0
20240503,153500,553791890,5750,5750,5750,5750,0
20240503,153400,553791890,5750,5750,5750,5750,0
20240503,153300,553791890,5750,5750,5750,5750,0
20240503,153200,553791890,5750,5750,5750,5750,0
20240503,153100,553791890,5750,5750,5750,5750,0
20240503,153000,553791890,5750,5750,5750,5750,3260
20240503,152900,535046890,5760,5760,5760,5760,0
20240503,152800,535046890,5760,5760,5760,5760,0
20240503,152700,535046890,5760,5760,5760,5760,0
20240503,152600,535046890,5760,5760,5760,5760,0
20240503,152500,535046890,5760,5760,5760,5760,0
20240503,152400,535046890,5760,5760,5760,5760,0
20240503,152300,535046890,5760,5760,5760,5760,0
20240503,152200,535046890,5760,5760,5760,5760,0
20240503,152100,535046890,5760,5760,5760,5760,0
20240503,152000,535046890,5760,5760,5760,5760,0
20240503,151900,535046890,5760,5760,5770,5760,162
20240503,151800,534113740,5770,5770,5770,5770,3
20240503,151700,534096430,5770,5770,5770,5770,1
20240503,151600,534090660,5770,5760,5800,5760,18
20240503,151500,533986810,5800,5760,5800,5760,2004
20240503,151400,522403380,5770,5770,5770,5770,3
20240503,151300,522386070,5760,5770,5770,5760,97
20240503,151200,521827310,5770,5770,5780,5770,51
20240503,151100,521533010,5790,5770,5790,5770,54
20240503,151000,521221350,5800,5770,5800,5770,2304
20240503,150900,507883540,5740,5770,5770,5740,4
20240503,150800,507860490,5740,5750,5750,5740,184
20240503,150700,506804200,5760,5770,5770,5760,287
20240503,150600,505150850,5790,5780,5790,5780,4
20240503,150500,505127700,5800,5800,5800,5800,50
20240503,150400,504837700,5800,5790,5800,5790,479
20240503,150300,502064260,5790,5790,5790,5790,0
20240503,150200,502064260,5790,5790,5790,5750,79
20240503,150100,501607470,5790,5790,5790,5790,1
20240503,150000,501601680,5800,5800,5800,5800,0
20240503,145900,501601680,5800,5770,5800,5770,1003
20240503,145800,495795130,5770,5740,5770,5740,1131
20240503,145700,489284520,5740,5720,5740,5720,7
20240503,145600,489244420,5740,5720,5740,5720,565
20240503,145500,486008540,5730,5720,5730,5720,181
20240503,145400,484973160,5730,5730,5730,5730,1
20240503,145300,484967430,5740,5740,5740,5740,0
20240503,145200,484967430,5740,5740,5740,5740,331
20240503,145100,483067490,5750,5720,5750,5720,75
20240503,145000,482638310,5750,5750,5750,5750,0
20240503,144900,482638310,5750,5750,5750,5750,0
20240503,144800,482638310,5750,5750,5750,5750,0
20240503,144700,482638310,5750,5720,5750,5720,58
20240503,144600,482306430,5750,5730,5750,5730,335
20240503,144500,480386820,5750,5760,5760,5740,294
20240503,144400,478696460,5780,5800,5810,5770,8731
20240503,144300,428056690,5810,5820,5820,5800,1443
20240503,144200,419684810,5810,5810,5820,5810,57
20240503,144100,419353580,5820,5800,5820,5800,332
20240503,144000,417425040,5810,5810,5820,5800,1537
20240503,143900,408502540,5810,5830,5840,5800,6204
20240503,143800,372478360,5830,5720,5830,5720,6946
20240503,143700,332246770,5730,5730,5730,5730,500
20240503,143600,329381770,5730,5720,5730,5720,303
20240503,143500,327648580,5720,5720,5720,5690,1104
20240503,143400,321348700,5720,5700,5720,5700,52
20240503,143300,321052230,5700,5700,5700,5700,200
20240503,143200,319912230,5700,5680,5700,5680,91
20240503,143100,319395230,5710,5710,5710,5710,0
20240503,143000,319395230,5710,5700,5710,5680,407
20240503,142900,317081290,5710,5680,5710,5680,20
20240503,142800,316967600,5710,5710,5710,5680,349
20240503,142700,314981980,5710,5710,5710,5710,600
20240503,142600,311555980,5720,5710,5720,5700,174
20240503,142500,310562680,5680,5710,5710,5680,647
20240503,142400,306881560,5720,5710,5720,5710,469
20240503,142300,304200620,5710,5680,5710,5670,414
20240503,142200,301845220,5700,5690,5700,5690,181
20240503,142100,300815280,5690,5680,5690,5680,947
20240503,142000,295431950,5680,5720,5720,5680,386
20240503,141900,293235250,5720,5840,5840,5680,8513
20240503,141800,243749980,5840,5640,5880,5640,25678
20240503,141700,95702840,5640,5640,5640,5640,0
20240503,141600,95702840,5640,5640,5640,5640,50
20240503,141500,95420840,5640,5640,5640,5640,0
20240503,141400,95420840,5640,5640,5640,5640,0
20240503,141300,95420840,5640,5640,5640,5640,0
20240503,141200,95420840,5640,5640,5640,5640,0
20240503,141100,95420840,5640,5640,5640,5640,19
20240503,141000,95313680,5630,5630,5630,5630,0
20240503,140900,95313680,5630,5640,5640,5630,23
20240503,140800,95183990,5630,5630,5630,5630,0
20240503,140700,95183990,5630,5630,5630,5630,0
20240503,140600,95183990,5630,5630,5630,5630,0
20240503,140500,95183990,5630,5630,5630,5630,0
20240503,140400,95183990,5630,5630,5630,5630,0
20240503,140300,95183990,5630,5630,5630,5630,0
20240503,140200,95183990,5630,5630,5630,5630,0
20240503,140100,95183990,5630,5630,5630,5630,0
20240503,140000,95183990,5630,5630,5630,5630,0
20240503,135900,95183990,5630,5630,5630,5630,0
20240503,135800,95183990,5630,5630,5630,5630,0
20240503,135700,95183990,5630,5630,5630,5630,0
20240503,135600,95183990,5630,5640,5640,5630,11
20240503,135500,95122040,5640,5640,5640,5640,0
20240503,135400,95122040,5640,5640,5640,5640,0
20240503,135300,95122040,5640,5640,5640,5640,0
20240503,135200,95122040,5640,5640,5640,5640,0
20240503,135100,95122040,5640,5640,5640,5640,0
20240503,135000,95122040,5640,5640,5640,5640,0
20240503,134900,95122040,5640,5640,5640,5640,0
20240503,134800,95122040,5640,5640,5640,5640,33
20240503,134700,94935920,5640,5640,5640,5640,0
20240503,134600,94935920,5640,5640,5640,5640,0
20240503,134500,94935920,5640,5640,5640,5640,0
20240503,134400,94935920,5640,5640,5640,5640,0
20240503,134300,94935920,5640,5640,5640,5640,0
20240503,134200,94935920,5640,5640,5640,5640,0
20240503,134100,94935920,5640,5640,5640,5640,1
20240503,134000,94930280,5630,5630,5630,5630,0
20240503,133900,94930280,5630,5630,5630,5630,0
20240503,133800,94930280,5630,5630,5630,5630,0
20240503,133700,94930280,5630,5630,5630,5630,0
20240503,133600,94930280,5630,5630,5630,5630,0
20240503,133500,94930280,5630,5630,5630,5630,0
20240503,133400,94930280,5630,5630,5630,5630,0
20240503,133300,94930280,5630,5630,5630,5630,0
20240503,133200,94930280,5630,5630,5630,5630,0
20240503,133100,94930280,5630,5630,5630,5630,339
20240503,133000,93021710,5640,5640,5640,5640,0
20240503,132900,93021710,5640,5640,5640,5640,0
20240503,132800,93021710,5640,5640,5640,5640,0
20240503,132700,93021710,5640,5640,5640,5640,0
20240503,132600,93021710,5640,5640,5640,5640,0
20240503,132500,93021710,5640,5640,5640,5640,0
20240503,132400,93021710,5640,5640,5640,5640,269
20240503,132300,91504550,5650,5650,5650,5650,0
20240503,132200,91504550,5650,5650,5650,5650,0
20240503,132100,91504550,5650,5650,5650,5650,0
20240503,132000,91504550,5650,5650,5650,5650,0
20240503,131900,91504550,5650,5650,5650,5650,0
20240503,131800,91504550,5650,5660,5660,5650,7
20240503,131700,91464940,5650,5650,5650,5650,0
20240503,131600,91464940,5650,5650,5650,5650,137
20240503,131500,90690890,5650,5650,5650,5650,0
20240503,131400,90690890,5650,5650,5650,5650,4
20240503,131300,90668290,5650,5650,5650,5650,5
20240503,131200,90640040,5650,5640,5650,5640,93
20240503,131100,90115470,5640,5640,5640,5640,941
20240503,131000,84808230,5630,5630,5630,5630,0
20240503,130900,84808230,5630,5630,5630,5630,0
20240503,130800,84808230,5630,5630,5630,5630,216
20240503,130700,83592150,5630,5630,5630,5630,0
20240503,130600,83592150,5630,5630,5630,5630,0
20240503,130500,83592150,5630,5630,5630,5630,0
20240503,130400,83592150,5630,5630,5630,5630,0
20240503,130300,83592150,5630,5630,5630,5630,0
20240503,130200,83592150,5630,5630,5630,5630,0
20240503,130100,83592150,5630,5630,5630,5630,0
20240503,130000,83592150,5630,5630,5630,5630,0
20240503,125900,83592150,5630,5630,5630,5630,0
20240503,125800,83592150,5630,5630,5630,5630,0
20240503,125700,83592150,5630,5630,5630,5630,0
20240503,125600,83592150,5630,5630,5630,5630,0
20240503,125500,83592150,5630,5630,5630,5630,0
20240503,125400,83592150,5630,5630,5630,5630,0
20240503,125300,83592150,5630,5630,5630,5630,0
20240503,125200,83592150,5630,5630,5630,5630,0
20240503,125100,83592150,5630,5630,5630,5630,0
20240503,125000,83592150,5630,5630,5630,5630,0
20240503,124900,83592150,5630,5630,5630,5630,0
20240503,124800,83592150,5630,5630,5630,5630,9
20240503,124700,83541480,5630,5630,5630,5630,0
20240503,124600,83541480,5630,5630,5630,5630,0
20240503,124500,83541480,5630,5630,5630,5630,20
20240503,124400,83428880,5630,5630,5630,5630,0
20240503,124300,83428880,5630,5630,5630,5630,80
20240503,124200,82978480,5640,5640,5640,5640,0
20240503,124100,82978480,5640,5640,5640,5640,0
20240503,124000,82978480,5640,5640,5640,5640,0
20240503,123900,82978480,5640,5640,5640,5640,0
20240503,123800,82978480,5640,5640,5640,5640,0
20240503,123700,82978480,5640,5640,5640,5640,0
20240503,123600,82978480,5640,5640,5640,5640,0
20240503,123500,82978480,5640,5640,5640,5640,0
20240503,123400,82978480,5640,5640,5640,5640,1
20240503,123300,82972840,5640,5640,5640,5640,0
20240503,123200,82972840,5640,5640,5640,5640,0
20240503,123100,82972840,5640,5640,5640,5640,0
20240503,123000,82972840,5640,5640,5640,5640,0
20240503,122900,82972840,5640,5640,5640,5640,0
20240503,122800,82972840,5640,5640,5640,5640,0
20240503,122700,82972840,5640,5640,5640,5640,0
20240503,122600,82972840,5640,5640,5640,5640,0
20240503,122500,82972840,5640,5640,5640,5640,0
20240503,122400,82972840,5640,5640,5640,5640,0
20240503,122300,82972840,5640,5640,5640,5640,0
20240503,122200,82972840,5640,5640,5640,5640,0
20240503,122100,82972840,5640,5640,5640,5640,0
20240503,122000,82972840,5640,5640,5640,5640,0
20240503,121900,82972840,5640,5640,5640,5640,1
20240503,121800,82967200,5630,5630,5630,5630,0
20240503,121700,82967200,5630,5630,5630,5630,0
20240503,121600,82967200,5630,5630,5630,5630,0
20240503,121500,82967200,5630,5630,5630,5630,0
20240503,121400,82967200,5630,5630,5630,5630,5
20240503,121300,82939050,5630,5630,5630,5630,0
20240503,121200,82939050,5630,5630,5630,5630,0
20240503,121100,82939050,5630,5630,5630,5630,184
20240503,121000,81903130,5630,5630,5630,5630,2
20240503,120900,81891870,5630,5630,5630,5630,0
20240503,120800,81891870,5630,5630,5630,5630,0
20240503,120700,81891870,5630,5630,5630,5630,0
20240503,120600,81891870,5630,5630,5630,5630,100
20240503,120500,81328870,5630,5630,5630,5630,0
20240503,120400,81328870,5630,5630,5630,5630,35
20240503,120300,81131820,5640,5640,5640,5640,0
20240503,120200,81131820,5640,5640,5640,5640,0
20240503,120100,81131820,5640,5640,5640,5640,0
20240503,120000,81131820,5640,5640,5640,5640,0
20240503,115900,81131820,5640,5640,5640,5640,0
20240503,115800,81131820,5640,5640,5640,5640,0
20240503,115700,81131820,5640,5640,5640,5640,0
20240503,115600,81131820,5640,5640,5640,5640,0
20240503,115500,81131820,5640,5640,5640,5640,0
20240503,115400,81131820,5640,5640,5640,5640,0
20240503,115300,81131820,5640,5640,5640,5640,0
20240503,115200,81131820,5640,5640,5640,5640,0
20240503,115100,81131820,5640,5640,5640,5640,0
20240503,115000,81131820,5640,5640,5640,5640,0
20240503,114900,81131820,5640,5640,5640,5640,0
20240503,114800,81131820,5640,5630,5640,5630,200
20240503,114700,80004820,5630,5630,5630,5630,0
20240503,114600,80004820,5630,5630,5630,5630,0
20240503,114500,80004820,5630,5630,5630,5630,0
20240503,114400,80004820,5630,5630,5630,5630,1
20240503,114300,79999190,5620,5620,5620,5620,0
20240503,114200,79999190,5620,5620,5620,5620,336
20240503,114100,78110870,5620,5620,5620,5620,0
20240503,114000,78110870,5620,5620,5620,5620,0
20240503,113900,78110870,5620,5620,5620,5620,0
20240503,113800,78110870,5620,5620,5620,5620,0
20240503,113700,78110870,5620,5620,5620,5620,0
20240503,113600,78110870,5620,5620,5620,5620,0
20240503,113500,78110870,5620,5620,5620,5620,7
20240503,113400,78071530,5620,5620,5620,5620,0
20240503,113300,78071530,5620,5620,5620,5620,0
20240503,113200,78071530,5620,5620,5620,5620,0
20240503,113100,78071530,5620,5620,5620,5620,0
20240503,113000,78071530,5620,5620,5620,5620,50
20240503,112900,77790530,5610,5610,5610,5610,0
20240503,112800,77790530,5610,5610,5610,5610,0
20240503,112700,77790530,5610,5610,5610,5610,150
20240503,112600,76949030,5610,5610,5610,5610,1500
20240503,112500,68534030,5620,5620,5620,5620,0
20240503,112400,68534030,5620,5620,5620,5620,5
20240503,112300,68505930,5610,5610,5610,5610,0
20240503,112200,68505930,5610,5610,5610,5610,0
20240503,112100,68505930,5610,5610,5610,5610,0
20240503,112000,68505930,5610,5610,5610,5610,0
20240503,111900,68505930,5610,5620,5620,5610,58
20240503,111800,68180540,5620,5620,5620,5620,87
20240503,111700,67691600,5610,5610,5610,5610,0
20240503,111600,67691600,5610,5610,5610,5610,0
20240503,111500,67691600,5610,5610,5610,5610,0
20240503,111400,67691600,5610,5610,5610,5610,0
20240503,111300,67691600,5610,5610,5610,5610,0
20240503,111200,67691600,5610,5610,5610,5610,0
20240503,111100,67691600,5610,5610,5610,5610,0
20240503,111000,67691600,5610,5610,5610,5610,0
20240503,110900,67691600,5610,5610,5610,5610,0
20240503,110800,67691600,5610,5610,5610,5610,0
20240503,110700,67691600,5610,5620,5620,5610,75
20240503,110600,67270520,5620,5620,5620,5620,0
20240503,110500,67270520,5620,5620,5620,5620,0
20240503,110400,67270520,5620,5620,5620,5620,0
20240503,110300,67270520,5620,5620,5620,5620,0
20240503,110200,67270520,5620,5620,5620,5620,71
20240503,110100,66871500,5630,5630,5630,5630,2
20240503,110000,66860240,5640,5640,5640,5640,0
20240503,105900,66860240,5640,5640,5640,5640,0
20240503,105800,66860240,5640,5640,5640,5640,0
20240503,105700,66860240,5640,5640,5640,5640,0
20240503,105600,66860240,5640,5640,5640,5640,0
20240503,105500,66860240,5640,5640,5640,5640,0
20240503,105400,66860240,5640,5640,5640,5640,0
20240503,105300,66860240,5640,5640,5640,5640,0
20240503,105200,66860240,5640,5640,5640,5640,0
20240503,105100,66860240,5640,5640,5640,5640,0
20240503,105000,66860240,5640,5640,5640,5640,0
20240503,104900,66860240,5640,5640,5640,5640,0
20240503,104800,66860240,5640,5640,5640,5640,0
20240503,104700,66860240,5640,5640,5640,5640,0
20240503,104600,66860240,5640,5640,5640,5640,0
20240503,104500,66860240,5640,5640,5640,5640,0
20240503,104400,66860240,5640,5640,5640,5640,0
20240503,104300,66860240,5640,5620,5640,5620,1200
20240503,104200,60096370,5620,5620,5620,5620,0
20240503,104100,60096370,5620,5620,5620,5620,1
20240503,104000,60090750,5610,5620,5620,5610,1341
20240503,103900,52554550,5630,5630,5630,5630,0
20240503,103800,52554550,5630,5630,5630,5630,10
20240503,103700,52498250,5630,5630,5630,5630,0
20240503,103600,52498250,5630,5630,5630,5630,15
20240503,103500,52413800,5630,5630,5630,5630,0
20240503,103400,52413800,5630,5630,5630,5630,0
20240503,103300,52413800,5630,5630,5630,5630,0
20240503,103200,52413800,5630,5630,5630,5630,1
20240503,103100,52408170,5630,5630,5630,5630,490
20240503,103000,49649470,5640,5640,5640,5640,0
20240503,102900,49649470,5640,5640,5640,5640,0
20240503,102800,49649470,5640,5640,5640,5640,300
20240503,102700,47957470,5640,5640,5640,5640,20
20240503,102600,47844670,5640,5640,5640,5640,5
20240503,102500,47816470,5630,5630,5630,5630,0
20240503,102400,47816470,5630,5630,5630,5630,0
20240503,102300,47816470,5630,5630,5630,5630,0
20240503,102200,47816470,5630,5630,5630,5630,310
20240503,102100,46071170,5630,5630,5630,5630,160
20240503,102000,45170370,5630,5630,5630,5630,0
20240503,101900,45170370,5630,5630,5630,5630,30
20240503,101800,45001470,5630,5630,5630,5630,50
20240503,101700,44719970,5630,5630,5630,5630,0
20240503,101600,44719970,5630,5630,5630,5630,65
20240503,101500,44354020,5620,5620,5620,5620,0
20240503,101400,44354020,5620,5620,5620,5620,826
20240503,101300,39711900,5630,5630,5630,5630,369
20240503,101200,37634430,5630,5630,5630,5630,0
20240503,101100,37634430,5630,5630,5630,5630,0
20240503,101000,37634430,5630,5630,5630,5630,0
20240503,100900,37634430,5630,5630,5630,5630,0
20240503,100800,37634430,5630,5630,5630,5630,0
20240503,100700,37634430,5630,5630,5640,5630,4
20240503,100600,37611900,5650,5630,5650,5630,2
20240503,100500,37600620,5650,5650,5650,5640,52
20240503,100400,37307320,5640,5640,5640,5640,68
20240503,100300,36923800,5640,5640,5640,5640,74
20240503,100200,36506440,5640,5640,5640,5640,10
20240503,100100,36450040,5640,5640,5640,5640,3
20240503,100000,36433120,5660,5660,5660,5660,0
20240503,095900,36433120,5660,5660,5660,5660,0
20240503,095800,36433120,5660,5660,5660,5660,0
20240503,095700,36433120,5660,5660,5660,5660,4
20240503,095600,36410480,5660,5660,5660,5660,3
20240503,095500,36393500,5640,5650,5650,5640,10
20240503,095400,36337070,5650,5650,5650,5650,0
20240503,095300,36337070,5650,5650,5650,5650,0
20240503,095200,36337070,5650,5650,5650,5650,0
20240503,095100,36337070,5650,5650,5650,5650,0
20240503,095000,36337070,5650,5650,5650,5650,100
20240503,094900,35772070,5650,5650,5650,5650,50
20240503,094800,35489570,5650,5650,5650,5650,0
20240503,094700,35489570,5650,5650,5650,5650,87
20240503,094600,34998020,5650,5650,5650,5650,0
20240503,094500,34998020,5650,5650,5650,5650,0
20240503,094400,34998020,5650,5630,5650,5630,4
20240503,094300,34975480,5630,5630,5630,5630,182
20240503,094200,33950820,5630,5630,5630,5630,121
20240503,094100,33269590,5640,5640,5640,5640,0
20240503,094000,33269590,5640,5640,5640,5640,0
20240503,093900,33269590,5640,5640,5640,5640,0
20240503,093800,33269590,5640,5640,5640,5640,0
20240503,093700,33269590,5640,5640,5640,5640,0
20240503,093600,33269590,5640,5640,5640,5640,5
20240503,093500,33241390,5640,5640,5640,5640,59
20240503,093400,32908630,5650,5650,5650,5650,0
20240503,093300,32908630,5650,5650,5650,5650,0
20240503,093200,32908630,5650,5650,5650,5650,0
20240503,093100,32908630,5650,5650,5650,5650,0
20240503,093000,32908630,5650,5650,5650,5650,1
20240503,092900,32902980,5640,5630,5640,5630,716
20240503,092800,28864990,5630,5630,5630,5630,0
20240503,092700,28864990,5630,5630,5630,5630,0
20240503,092600,28864990,5630,5620,5630,5610,717
20240503,092500,24838030,5630,5630,5630,5630,27
20240503,092400,24686020,5620,5620,5620,5620,0
20240503,092300,24686020,5620,5620,5620,5620,300
20240503,092200,23000020,5620,5620,5620,5620,0
20240503,092100,23000020,5620,5620,5620,5620,11
20240503,092000,22938200,5610,5610,5610,5610,0
20240503,091900,22938200,5610,5620,5620,5610,788
20240503,091800,18509650,5620,5640,5640,5620,1512
20240503,091700,10008250,5630,5640,5640,5630,539
20240503,091600,6973660,5630,5630,5630,5630,0
20240503,091500,6973660,5630,5630,5630,5630,0
20240503,091400,6973660,5630,5630,5630,5630,100
20240503,091300,6410660,5640,5640,5640,5640,125
20240503,091200,5705660,5650,5650,5650,5650,200
20240503,091100,4575660,5650,5660,5660,5650,28
20240503,091000,4417420,5660,5660,5660,5660,17
20240503,090900,4321200,5660,5660,5660,5660,40
20240503,090800,4094800,5660,5660,5660,5660,2
20240503,090700,4083480,5660,5660,5660,5660,0
20240503,090600,4083480,5660,5660,5660,5660,6
20240503,090500,4049520,5630,5640,5640,5630,219
20240503,090400,2816310,5670,5650,5670,5650,177
20240503,090300,1813170,5660,5660,5660,5660,0
20240503,090200,1813170,5660,5660,5660,5660,0
20240503,090100,1813170,5660,5650,5660,5650,7
20240503,090000,1773600,5640,5630,5640,5630,315