KissMeData/089470/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,200000,34307995,4250,4250,4250,4250,265
20240502,195900,34307995,4250,4250,4250,4250,0
20240502,195800,34307995,4250,4250,4250,4250,0
20240502,195700,34307995,4250,4250,4250,4250,0
20240502,195600,34307995,4250,4250,4250,4250,0
20240502,195500,34307995,4250,4250,4250,4250,0
20240502,195400,34307995,4250,4250,4250,4250,0
20240502,195300,34307995,4250,4250,4250,4250,0
20240502,195200,34307995,4250,4250,4250,4250,0
20240502,195100,34307995,4250,4250,4250,4250,0
20240502,195000,34307995,4250,4250,4250,4250,0
20240502,194900,34307995,4250,4250,4250,4250,0
20240502,194800,34307995,4250,4250,4250,4250,0
20240502,194700,34307995,4250,4250,4250,4250,0
20240502,194600,34307995,4250,4250,4250,4250,0
20240502,194500,34307995,4250,4250,4250,4250,0
20240502,194400,34307995,4250,4250,4250,4250,0
20240502,194300,34307995,4250,4250,4250,4250,0
20240502,194200,34307995,4250,4250,4250,4250,0
20240502,194100,34307995,4250,4250,4250,4250,0
20240502,194000,34307995,4250,4250,4250,4250,0
20240502,193900,34307995,4250,4250,4250,4250,0
20240502,193800,34307995,4250,4250,4250,4250,0
20240502,193700,34307995,4250,4250,4250,4250,0
20240502,193600,34307995,4250,4250,4250,4250,0
20240502,193500,34307995,4250,4250,4250,4250,0
20240502,193400,34307995,4250,4250,4250,4250,0
20240502,193300,34307995,4250,4250,4250,4250,0
20240502,193200,34307995,4250,4250,4250,4250,0
20240502,193100,34307995,4250,4250,4250,4250,0
20240502,193000,34307995,4250,4250,4250,4250,265
20240502,192900,34307995,4250,4250,4250,4250,0
20240502,192800,34307995,4250,4250,4250,4250,0
20240502,192700,34307995,4250,4250,4250,4250,0
20240502,192600,34307995,4250,4250,4250,4250,0
20240502,192500,34307995,4250,4250,4250,4250,0
20240502,192400,34307995,4250,4250,4250,4250,0
20240502,192300,34307995,4250,4250,4250,4250,0
20240502,192200,34307995,4250,4250,4250,4250,0
20240502,192100,34307995,4250,4250,4250,4250,0
20240502,192000,34307995,4250,4250,4250,4250,0
20240502,191900,34307995,4250,4250,4250,4250,0
20240502,191800,34307995,4250,4250,4250,4250,0
20240502,191700,34307995,4250,4250,4250,4250,0
20240502,191600,34307995,4250,4250,4250,4250,0
20240502,191500,34307995,4250,4250,4250,4250,0
20240502,191400,34307995,4250,4250,4250,4250,0
20240502,191300,34307995,4250,4250,4250,4250,0
20240502,191200,34307995,4250,4250,4250,4250,0
20240502,191100,34307995,4250,4250,4250,4250,0
20240502,191000,34307995,4250,4250,4250,4250,0
20240502,190900,34307995,4250,4250,4250,4250,0
20240502,190800,34307995,4250,4250,4250,4250,0
20240502,190700,34307995,4250,4250,4250,4250,0
20240502,190600,34307995,4250,4250,4250,4250,0
20240502,190500,34307995,4250,4250,4250,4250,0
20240502,190400,34307995,4250,4250,4250,4250,0
20240502,190300,34307995,4250,4250,4250,4250,0
20240502,190200,34307995,4250,4250,4250,4250,0
20240502,190100,34307995,4250,4250,4250,4250,0
20240502,190000,34307995,4250,4250,4250,4250,265
20240502,185900,34307995,4250,4250,4250,4250,0
20240502,185800,34307995,4250,4250,4250,4250,0
20240502,185700,34307995,4250,4250,4250,4250,0
20240502,185600,34307995,4250,4250,4250,4250,0
20240502,185500,34307995,4250,4250,4250,4250,0
20240502,185400,34307995,4250,4250,4250,4250,0
20240502,185300,34307995,4250,4250,4250,4250,0
20240502,185200,34307995,4250,4250,4250,4250,0
20240502,185100,34307995,4250,4250,4250,4250,0
20240502,185000,34307995,4250,4250,4250,4250,0
20240502,184900,34307995,4250,4250,4250,4250,0
20240502,184800,34307995,4250,4250,4250,4250,0
20240502,184700,34307995,4250,4250,4250,4250,0
20240502,184600,34307995,4250,4250,4250,4250,0
20240502,184500,34307995,4250,4250,4250,4250,0
20240502,184400,34307995,4250,4250,4250,4250,0
20240502,184300,34307995,4250,4250,4250,4250,0
20240502,184200,34307995,4250,4250,4250,4250,0
20240502,184100,34307995,4250,4250,4250,4250,0
20240502,184000,34307995,4250,4250,4250,4250,0
20240502,183900,34307995,4250,4250,4250,4250,0
20240502,183800,34307995,4250,4250,4250,4250,0
20240502,183700,34307995,4250,4250,4250,4250,0
20240502,183600,34307995,4250,4250,4250,4250,0
20240502,183500,34307995,4250,4250,4250,4250,0
20240502,183400,34307995,4250,4250,4250,4250,0
20240502,183300,34307995,4250,4250,4250,4250,0
20240502,183200,34307995,4250,4250,4250,4250,0
20240502,183100,34307995,4250,4250,4250,4250,0
20240502,183000,34307995,4250,4250,4250,4250,265
20240502,182900,34307995,4250,4250,4250,4250,0
20240502,182800,34307995,4250,4250,4250,4250,0
20240502,182700,34307995,4250,4250,4250,4250,0
20240502,182600,34307995,4250,4250,4250,4250,0
20240502,182500,34307995,4250,4250,4250,4250,0
20240502,182400,34307995,4250,4250,4250,4250,0
20240502,182300,34307995,4250,4250,4250,4250,0
20240502,182200,34307995,4250,4250,4250,4250,0
20240502,182100,34307995,4250,4250,4250,4250,0
20240502,182000,34307995,4250,4250,4250,4250,0
20240502,181900,34307995,4250,4250,4250,4250,0
20240502,181800,34307995,4250,4250,4250,4250,0
20240502,181700,34307995,4250,4250,4250,4250,0
20240502,181600,34307995,4250,4250,4250,4250,0
20240502,181500,34307995,4250,4250,4250,4250,0
20240502,181400,34307995,4250,4250,4250,4250,0
20240502,181300,34307995,4250,4250,4250,4250,0
20240502,181200,34307995,4250,4250,4250,4250,0
20240502,181100,34307995,4250,4250,4250,4250,0
20240502,181000,34307995,4250,4250,4250,4250,0
20240502,180900,34307995,4250,4250,4250,4250,0
20240502,180800,34307995,4250,4250,4250,4250,0
20240502,180700,34307995,4250,4250,4250,4250,0
20240502,180600,34307995,4250,4250,4250,4250,0
20240502,180500,34307995,4250,4250,4250,4250,0
20240502,180400,34307995,4250,4250,4250,4250,0
20240502,180300,34307995,4250,4250,4250,4250,0
20240502,180200,34307995,4250,4250,4250,4250,0
20240502,180100,34307995,4250,4250,4250,4250,0
20240502,180000,34307995,4250,4250,4250,4250,265
20240502,175900,34307995,4250,4250,4250,4250,0
20240502,175800,34307995,4250,4250,4250,4250,0
20240502,175700,34307995,4250,4250,4250,4250,0
20240502,175600,34307995,4250,4250,4250,4250,0
20240502,175500,34307995,4250,4250,4250,4250,0
20240502,175400,34307995,4250,4250,4250,4250,0
20240502,175300,34307995,4250,4250,4250,4250,0
20240502,175200,34307995,4250,4250,4250,4250,0
20240502,175100,34307995,4250,4250,4250,4250,0
20240502,175000,34307995,4250,4250,4250,4250,0
20240502,174900,34307995,4250,4250,4250,4250,0
20240502,174800,34307995,4250,4250,4250,4250,0
20240502,174700,34307995,4250,4250,4250,4250,0
20240502,174600,34307995,4250,4250,4250,4250,0
20240502,174500,34307995,4250,4250,4250,4250,0
20240502,174400,34307995,4250,4250,4250,4250,0
20240502,174300,34307995,4250,4250,4250,4250,0
20240502,174200,34307995,4250,4250,4250,4250,0
20240502,174100,34307995,4250,4250,4250,4250,0
20240502,174000,34307995,4250,4250,4250,4250,0
20240502,173900,34307995,4250,4250,4250,4250,0
20240502,173800,34307995,4250,4250,4250,4250,0
20240502,173700,34307995,4250,4250,4250,4250,0
20240502,173600,34307995,4250,4250,4250,4250,0
20240502,173500,34307995,4250,4250,4250,4250,0
20240502,173400,34307995,4250,4250,4250,4250,0
20240502,173300,34307995,4250,4250,4250,4250,0
20240502,173200,34307995,4250,4250,4250,4250,0
20240502,173100,34307995,4250,4250,4250,4250,0
20240502,173000,34307995,4250,4250,4250,4250,265
20240502,172900,34307995,4250,4250,4250,4250,0
20240502,172800,34307995,4250,4250,4250,4250,0
20240502,172700,34307995,4250,4250,4250,4250,0
20240502,172600,34307995,4250,4250,4250,4250,0
20240502,172500,34307995,4250,4250,4250,4250,0
20240502,172400,34307995,4250,4250,4250,4250,0
20240502,172300,34307995,4250,4250,4250,4250,0
20240502,172200,34307995,4250,4250,4250,4250,0
20240502,172100,34307995,4250,4250,4250,4250,0
20240502,172000,34307995,4250,4250,4250,4250,0
20240502,171900,34307995,4250,4250,4250,4250,0
20240502,171800,34307995,4250,4250,4250,4250,0
20240502,171700,34307995,4250,4250,4250,4250,0
20240502,171600,34307995,4250,4250,4250,4250,0
20240502,171500,34307995,4250,4250,4250,4250,0
20240502,171400,34307995,4250,4250,4250,4250,0
20240502,171300,34307995,4250,4250,4250,4250,0
20240502,171200,34307995,4250,4250,4250,4250,0
20240502,171100,34307995,4250,4250,4250,4250,0
20240502,171000,34307995,4250,4250,4250,4250,0
20240502,170900,34307995,4250,4250,4250,4250,0
20240502,170800,34307995,4250,4250,4250,4250,0
20240502,170700,34307995,4250,4250,4250,4250,0
20240502,170600,34307995,4250,4250,4250,4250,0
20240502,170500,34307995,4250,4250,4250,4250,0
20240502,170400,34307995,4250,4250,4250,4250,0
20240502,170300,34307995,4250,4250,4250,4250,0
20240502,170200,34307995,4250,4250,4250,4250,0
20240502,170100,34307995,4250,4250,4250,4250,0
20240502,170000,34307995,4250,4250,4250,4250,265
20240502,165900,34307995,4250,4250,4250,4250,0
20240502,165800,34307995,4250,4250,4250,4250,0
20240502,165700,34307995,4250,4250,4250,4250,0
20240502,165600,34307995,4250,4250,4250,4250,0
20240502,165500,34307995,4250,4250,4250,4250,0
20240502,165400,34307995,4250,4250,4250,4250,0
20240502,165300,34307995,4250,4250,4250,4250,0
20240502,165200,34307995,4250,4250,4250,4250,0
20240502,165100,34307995,4250,4250,4250,4250,0
20240502,165000,34307995,4250,4250,4250,4250,0
20240502,164900,34307995,4250,4250,4250,4250,0
20240502,164800,34307995,4250,4250,4250,4250,0
20240502,164700,34307995,4250,4250,4250,4250,0
20240502,164600,34307995,4250,4250,4250,4250,0
20240502,164500,34307995,4250,4250,4250,4250,0
20240502,164400,34307995,4250,4250,4250,4250,0
20240502,164300,34307995,4250,4250,4250,4250,0
20240502,164200,34307995,4250,4250,4250,4250,0
20240502,164100,34307995,4250,4250,4250,4250,0
20240502,164000,34307995,4250,4250,4250,4250,0
20240502,163900,34307995,4250,4250,4250,4250,0
20240502,163800,34307995,4250,4250,4250,4250,0
20240502,163700,34307995,4250,4250,4250,4250,0
20240502,163600,34307995,4250,4250,4250,4250,0
20240502,163500,34307995,4250,4250,4250,4250,0
20240502,163400,34307995,4250,4250,4250,4250,0
20240502,163300,34307995,4250,4250,4250,4250,0
20240502,163200,34307995,4250,4250,4250,4250,0
20240502,163100,34307995,4250,4250,4250,4250,0
20240502,163000,34307995,4250,4250,4250,4250,265
20240502,162900,34307995,4250,4250,4250,4250,0
20240502,162800,34307995,4250,4250,4250,4250,0
20240502,162700,34307995,4250,4250,4250,4250,0
20240502,162600,34307995,4250,4250,4250,4250,0
20240502,162500,34307995,4250,4250,4250,4250,0
20240502,162400,34307995,4250,4250,4250,4250,0
20240502,162300,34307995,4250,4250,4250,4250,0
20240502,162200,34307995,4250,4250,4250,4250,0
20240502,162100,34307995,4250,4250,4250,4250,0
20240502,162000,34307995,4250,4250,4250,4250,0
20240502,161900,34307995,4250,4250,4250,4250,0
20240502,161800,34307995,4250,4250,4250,4250,0
20240502,161700,34307995,4250,4250,4250,4250,0
20240502,161600,34307995,4250,4250,4250,4250,0
20240502,161500,34307995,4250,4250,4250,4250,0
20240502,161400,34307995,4250,4250,4250,4250,0
20240502,161300,34307995,4250,4250,4250,4250,0
20240502,161200,34307995,4250,4250,4250,4250,0
20240502,161100,34307995,4250,4250,4250,4250,0
20240502,161000,34307995,4250,4250,4250,4250,0
20240502,160900,34307995,4250,4250,4250,4250,0
20240502,160800,34307995,4250,4250,4250,4250,0
20240502,160700,34307995,4250,4250,4250,4250,0
20240502,160600,34307995,4250,4250,4250,4250,0
20240502,160500,34307995,4250,4250,4250,4250,0
20240502,160400,34307995,4250,4250,4250,4250,0
20240502,160300,34307995,4250,4250,4250,4250,0
20240502,160200,34307995,4250,4250,4250,4250,0
20240502,160100,34307995,4250,4250,4250,4250,0
20240502,160000,34307995,4250,4250,4250,4250,265
20240502,155900,34307995,4250,4250,4250,4250,0
20240502,155800,34307995,4250,4250,4250,4250,0
20240502,155700,34307995,4250,4250,4250,4250,0
20240502,155600,34307995,4250,4250,4250,4250,0
20240502,155500,34307995,4250,4250,4250,4250,0
20240502,155400,34307995,4250,4250,4250,4250,0
20240502,155300,34307995,4250,4250,4250,4250,0
20240502,155200,34307995,4250,4250,4250,4250,0
20240502,155100,34307995,4250,4250,4250,4250,0
20240502,155000,34307995,4250,4250,4250,4250,0
20240502,154900,34307995,4250,4250,4250,4250,0
20240502,154800,34307995,4250,4250,4250,4250,0
20240502,154700,34307995,4250,4250,4250,4250,0
20240502,154600,34307995,4250,4250,4250,4250,0
20240502,154500,34307995,4250,4250,4250,4250,0
20240502,154400,34307995,4250,4250,4250,4250,0
20240502,154300,34307995,4250,4250,4250,4250,0
20240502,154200,34307995,4250,4250,4250,4250,0
20240502,154100,34307995,4250,4250,4250,4250,0
20240502,154000,34307995,4250,4250,4250,4250,0
20240502,153900,34307995,4250,4250,4250,4250,0
20240502,153800,34307995,4250,4250,4250,4250,0
20240502,153700,34307995,4250,4250,4250,4250,0
20240502,153600,34307995,4250,4250,4250,4250,0
20240502,153500,34307995,4250,4250,4250,4250,0
20240502,153400,34307995,4250,4250,4250,4250,0
20240502,153300,34307995,4250,4250,4250,4250,0
20240502,153200,34307995,4250,4250,4250,4250,0
20240502,153100,34307995,4250,4250,4250,4250,0
20240502,153000,34307995,4250,4250,4250,4250,530
20240502,152900,33181745,4235,4235,4235,4235,0
20240502,152800,33181745,4235,4235,4235,4235,0
20240502,152700,33181745,4235,4235,4235,4235,0
20240502,152600,33181745,4235,4235,4235,4235,0
20240502,152500,33181745,4235,4235,4235,4235,0
20240502,152400,33181745,4235,4235,4235,4235,0
20240502,152300,33181745,4235,4235,4235,4235,0
20240502,152200,33181745,4235,4235,4235,4235,0
20240502,152100,33181745,4235,4235,4235,4235,0
20240502,152000,33181745,4235,4235,4235,4235,0
20240502,151900,33181745,4235,4235,4250,4235,36
20240502,151800,33029220,4235,4235,4235,4235,1
20240502,151700,33024985,4240,4240,4240,4240,7
20240502,151600,32995305,4250,4250,4250,4250,0
20240502,151500,32995305,4250,4250,4250,4250,0
20240502,151400,32995305,4250,4250,4250,4250,3
20240502,151300,32982555,4250,4245,4250,4240,67
20240502,151200,32698165,4240,4240,4240,4240,0
20240502,151100,32698165,4240,4240,4240,4240,0
20240502,151000,32698165,4240,4240,4245,4240,10
20240502,150900,32655740,4245,4245,4245,4245,1
20240502,150800,32651495,4240,4240,4240,4240,0
20240502,150700,32651495,4240,4240,4240,4240,0
20240502,150600,32651495,4240,4240,4240,4240,0
20240502,150500,32651495,4240,4240,4240,4240,0
20240502,150400,32651495,4240,4240,4240,4240,0
20240502,150300,32651495,4240,4240,4240,4240,0
20240502,150200,32651495,4240,4240,4240,4240,0
20240502,150100,32651495,4240,4245,4245,4240,357
20240502,150000,31137775,4250,4250,4250,4250,5
20240502,145900,31116525,4250,4250,4250,4250,0
20240502,145800,31116525,4250,4250,4250,4250,1
20240502,145700,31112275,4250,4250,4250,4250,0
20240502,145600,31112275,4250,4250,4250,4250,1
20240502,145500,31108025,4250,4250,4250,4250,0
20240502,145400,31108025,4250,4250,4250,4250,0
20240502,145300,31108025,4250,4250,4250,4250,0
20240502,145200,31108025,4250,4250,4250,4250,0
20240502,145100,31108025,4250,4250,4250,4250,3
20240502,145000,31095275,4250,4250,4250,4250,0
20240502,144900,31095275,4250,4250,4250,4250,0
20240502,144800,31095275,4250,4250,4250,4250,20
20240502,144700,31010275,4250,4250,4250,4250,0
20240502,144600,31010275,4250,4250,4250,4250,23
20240502,144500,30912525,4250,4250,4250,4250,4
20240502,144400,30895525,4250,4250,4250,4250,20
20240502,144300,30810525,4245,4245,4245,4245,0
20240502,144200,30810525,4245,4245,4245,4245,50
20240502,144100,30598275,4250,4250,4250,4250,1
20240502,144000,30594025,4250,4250,4250,4250,20
20240502,143900,30509025,4250,4250,4250,4250,0
20240502,143800,30509025,4250,4250,4250,4250,20
20240502,143700,30424025,4250,4250,4250,4250,5
20240502,143600,30402775,4255,4245,4255,4245,47
20240502,143500,30202950,4255,4255,4255,4255,0
20240502,143400,30202950,4255,4250,4255,4250,20
20240502,143300,30117915,4255,4255,4255,4255,0
20240502,143200,30117915,4255,4255,4255,4255,20
20240502,143100,30032815,4255,4255,4255,4255,0
20240502,143000,30032815,4255,4250,4255,4250,20
20240502,142900,29947765,4255,4255,4255,4255,0
20240502,142800,29947765,4255,4255,4255,4255,0
20240502,142700,29947765,4255,4255,4255,4255,0
20240502,142600,29947765,4255,4255,4255,4255,0
20240502,142500,29947765,4255,4255,4255,4255,0
20240502,142400,29947765,4255,4255,4255,4255,0
20240502,142300,29947765,4255,4255,4255,4255,0
20240502,142200,29947765,4255,4255,4255,4255,0
20240502,142100,29947765,4255,4255,4255,4255,0
20240502,142000,29947765,4255,4255,4255,4255,0
20240502,141900,29947765,4255,4255,4255,4255,0
20240502,141800,29947765,4255,4255,4255,4255,0
20240502,141700,29947765,4255,4255,4255,4255,0
20240502,141600,29947765,4255,4255,4255,4255,0
20240502,141500,29947765,4255,4255,4255,4255,0
20240502,141400,29947765,4255,4255,4255,4255,0
20240502,141300,29947765,4255,4255,4255,4255,0
20240502,141200,29947765,4255,4255,4255,4255,20
20240502,141100,29862665,4255,4255,4255,4255,0
20240502,141000,29862665,4255,4255,4255,4255,20
20240502,140900,29777565,4255,4255,4255,4255,0
20240502,140800,29777565,4255,4255,4255,4255,34
20240502,140700,29632895,4255,4255,4255,4255,0
20240502,140600,29632895,4255,4255,4255,4255,20
20240502,140500,29547795,4255,4255,4255,4255,0
20240502,140400,29547795,4255,4255,4255,4255,20
20240502,140300,29462695,4255,4255,4255,4255,0
20240502,140200,29462695,4255,4250,4255,4250,20
20240502,140100,29377610,4250,4250,4250,4250,1
20240502,140000,29373360,4255,4255,4255,4255,20
20240502,135900,29288260,4255,4255,4255,4255,0
20240502,135800,29288260,4255,4255,4255,4255,0
20240502,135700,29288260,4255,4255,4255,4255,20
20240502,135600,29203160,4255,4255,4255,4255,0
20240502,135500,29203160,4255,4255,4255,4255,5
20240502,135400,29181885,4255,4255,4255,4255,20
20240502,135300,29096785,4255,4255,4255,4255,0
20240502,135200,29096785,4255,4255,4255,4255,0
20240502,135100,29096785,4255,4255,4255,4255,0
20240502,135000,29096785,4255,4255,4255,4255,0
20240502,134900,29096785,4255,4255,4255,4255,0
20240502,134800,29096785,4255,4255,4255,4255,0
20240502,134700,29096785,4255,4255,4255,4255,0
20240502,134600,29096785,4255,4240,4255,4240,2
20240502,134500,29088290,4255,4255,4255,4255,0
20240502,134400,29088290,4255,4255,4255,4255,0
20240502,134300,29088290,4255,4255,4255,4255,12
20240502,134200,29037230,4245,4245,4245,4245,0
20240502,134100,29037230,4245,4245,4245,4245,0
20240502,134000,29037230,4245,4240,4245,4240,413
20240502,133900,27285825,4240,4240,4240,4240,10
20240502,133800,27243425,4240,4240,4240,4240,1
20240502,133700,27239185,4240,4240,4240,4240,0
20240502,133600,27239185,4240,4240,4240,4240,19
20240502,133500,27158625,4240,4240,4240,4240,20
20240502,133400,27073825,4235,4235,4235,4235,1
20240502,133300,27069590,4240,4240,4240,4240,0
20240502,133200,27069590,4240,4240,4240,4240,10
20240502,133100,27027190,4240,4240,4240,4240,10
20240502,133000,26984790,4240,4240,4240,4240,10
20240502,132900,26942390,4240,4240,4240,4240,10
20240502,132800,26899990,4240,4240,4240,4240,10
20240502,132700,26857590,4240,4240,4240,4240,10
20240502,132600,26815190,4240,4240,4240,4240,0
20240502,132500,26815190,4240,4240,4240,4240,10
20240502,132400,26772790,4240,4240,4240,4240,10
20240502,132300,26730390,4240,4240,4240,4240,10
20240502,132200,26687990,4240,4240,4240,4240,0
20240502,132100,26687990,4240,4240,4240,4240,0
20240502,132000,26687990,4240,4240,4240,4240,0
20240502,131900,26687990,4240,4240,4240,4240,0
20240502,131800,26687990,4240,4240,4240,4240,0
20240502,131700,26687990,4240,4240,4240,4240,0
20240502,131600,26687990,4240,4240,4240,4240,0
20240502,131500,26687990,4240,4240,4240,4240,0
20240502,131400,26687990,4240,4240,4240,4240,14
20240502,131300,26628630,4235,4235,4235,4235,0
20240502,131200,26628630,4235,4235,4235,4235,202
20240502,131100,25773160,4235,4235,4235,4235,0
20240502,131000,25773160,4235,4235,4235,4235,0
20240502,130900,25773160,4235,4235,4235,4235,0
20240502,130800,25773160,4235,4235,4235,4235,0
20240502,130700,25773160,4235,4235,4235,4235,0
20240502,130600,25773160,4235,4235,4235,4235,0
20240502,130500,25773160,4235,4235,4235,4235,0
20240502,130400,25773160,4235,4235,4235,4235,0
20240502,130300,25773160,4235,4235,4235,4235,0
20240502,130200,25773160,4235,4235,4235,4235,2
20240502,130100,25764690,4235,4235,4235,4235,0
20240502,130000,25764690,4235,4235,4235,4235,0
20240502,125900,25764690,4235,4235,4235,4235,0
20240502,125800,25764690,4235,4235,4235,4235,0
20240502,125700,25764690,4235,4235,4235,4235,0
20240502,125600,25764690,4235,4235,4235,4235,0
20240502,125500,25764690,4235,4235,4235,4235,0
20240502,125400,25764690,4235,4235,4235,4235,0
20240502,125300,25764690,4235,4235,4235,4235,0
20240502,125200,25764690,4235,4235,4235,4235,0
20240502,125100,25764690,4235,4235,4235,4235,491
20240502,125000,23685305,4235,4235,4235,4235,0
20240502,124900,23685305,4235,4235,4235,4235,10
20240502,124800,23642955,4235,4235,4235,4235,15
20240502,124700,23579430,4235,4235,4235,4235,10
20240502,124600,23537080,4235,4235,4235,4235,22
20240502,124500,23443910,4230,4235,4235,4230,13
20240502,124400,23388870,4235,4235,4235,4235,10
20240502,124300,23346520,4230,4235,4235,4230,12
20240502,124200,23295710,4235,4235,4235,4235,20
20240502,124100,23211010,4230,4230,4230,4230,2
20240502,124000,23202550,4235,4235,4235,4235,10
20240502,123900,23160200,4235,4235,4235,4235,10
20240502,123800,23117850,4230,4235,4235,4230,12
20240502,123700,23067040,4235,4235,4235,4235,10
20240502,123600,23024690,4235,4235,4235,4235,13
20240502,123500,22969635,4235,4235,4235,4235,10
20240502,123400,22927285,4235,4235,4235,4235,10
20240502,123300,22884935,4230,4230,4230,4230,0
20240502,123200,22884935,4230,4235,4235,4230,11
20240502,123100,22838355,4235,4235,4235,4235,10
20240502,123000,22796005,4235,4235,4235,4235,10
20240502,122900,22753655,4220,4220,4220,4220,0
20240502,122800,22753655,4220,4220,4220,4220,0
20240502,122700,22753655,4220,4220,4220,4220,0
20240502,122600,22753655,4220,4220,4220,4220,1
20240502,122500,22749435,4220,4220,4220,4220,0
20240502,122400,22749435,4220,4220,4220,4220,0
20240502,122300,22749435,4220,4220,4220,4220,0
20240502,122200,22749435,4220,4220,4220,4220,1000
20240502,122100,18529435,4220,4220,4220,4220,734
20240502,122000,15431955,4230,4230,4230,4230,0
20240502,121900,15431955,4230,4230,4230,4230,50
20240502,121800,15220455,4235,4235,4235,4235,0
20240502,121700,15220455,4235,4235,4235,4235,0
20240502,121600,15220455,4235,4235,4235,4235,0
20240502,121500,15220455,4235,4235,4235,4235,0
20240502,121400,15220455,4235,4235,4235,4235,2
20240502,121300,15211985,4230,4230,4230,4230,0
20240502,121200,15211985,4230,4230,4230,4230,0
20240502,121100,15211985,4230,4230,4230,4230,305
20240502,121000,13921835,4230,4230,4230,4230,1
20240502,120900,13917605,4220,4220,4220,4220,0
20240502,120800,13917605,4220,4220,4220,4220,0
20240502,120700,13917605,4220,4220,4220,4220,0
20240502,120600,13917605,4220,4220,4220,4220,0
20240502,120500,13917605,4220,4220,4220,4220,0
20240502,120400,13917605,4220,4220,4220,4220,20
20240502,120300,13833205,4230,4230,4230,4230,0
20240502,120200,13833205,4230,4230,4230,4230,0
20240502,120100,13833205,4230,4230,4230,4230,0
20240502,120000,13833205,4230,4230,4230,4230,0
20240502,115900,13833205,4230,4230,4230,4230,0
20240502,115800,13833205,4230,4230,4230,4230,0
20240502,115700,13833205,4230,4230,4230,4230,200
20240502,115600,12987205,4225,4225,4225,4225,14
20240502,115500,12928055,4225,4225,4225,4225,4
20240502,115400,12911155,4215,4215,4215,4215,0
20240502,115300,12911155,4215,4215,4215,4215,0
20240502,115200,12911155,4215,4215,4215,4215,0
20240502,115100,12911155,4215,4215,4215,4215,0
20240502,115000,12911155,4215,4215,4215,4215,0
20240502,114900,12911155,4215,4215,4215,4215,0
20240502,114800,12911155,4215,4225,4225,4215,550
20240502,114700,10592745,4230,4230,4230,4230,0
20240502,114600,10592745,4230,4230,4230,4230,0
20240502,114500,10592745,4230,4230,4230,4230,1
20240502,114400,10588515,4225,4225,4225,4225,0
20240502,114300,10588515,4225,4225,4225,4225,85
20240502,114200,10229390,4225,4225,4225,4225,0
20240502,114100,10229390,4225,4225,4225,4225,20
20240502,114000,10144890,4225,4225,4225,4225,0
20240502,113900,10144890,4225,4225,4225,4225,1
20240502,113800,10140665,4225,4225,4225,4225,0
20240502,113700,10140665,4225,4225,4225,4225,0
20240502,113600,10140665,4225,4225,4225,4225,0
20240502,113500,10140665,4225,4225,4225,4225,2
20240502,113400,10132215,4225,4225,4225,4225,0
20240502,113300,10132215,4225,4225,4225,4225,12
20240502,113200,10081515,4225,4225,4225,4225,0
20240502,113100,10081515,4225,4225,4225,4225,0
20240502,113000,10081515,4225,4225,4225,4225,0
20240502,112900,10081515,4225,4225,4225,4225,0
20240502,112800,10081515,4225,4225,4225,4225,0
20240502,112700,10081515,4225,4220,4225,4220,4
20240502,112600,10064625,4220,4220,4220,4220,0
20240502,112500,10064625,4220,4220,4220,4220,0
20240502,112400,10064625,4220,4220,4220,4220,0
20240502,112300,10064625,4220,4220,4220,4220,2
20240502,112200,10056185,4235,4235,4235,4235,0
20240502,112100,10056185,4235,4235,4235,4235,0
20240502,112000,10056185,4235,4235,4235,4235,0
20240502,111900,10056185,4235,4235,4235,4235,0
20240502,111800,10056185,4235,4235,4235,4235,0
20240502,111700,10056185,4235,4235,4235,4235,0
20240502,111600,10056185,4235,4235,4235,4235,0
20240502,111500,10056185,4235,4235,4235,4235,0
20240502,111400,10056185,4235,4235,4235,4235,0
20240502,111300,10056185,4235,4235,4235,4235,0
20240502,111200,10056185,4235,4235,4235,4235,0
20240502,111100,10056185,4235,4235,4235,4235,12
20240502,111000,10005365,4230,4230,4230,4230,0
20240502,110900,10005365,4230,4230,4230,4230,0
20240502,110800,10005365,4230,4230,4230,4230,0
20240502,110700,10005365,4230,4225,4230,4225,944
20240502,110600,6012250,4220,4215,4220,4215,14
20240502,110500,5953175,4215,4215,4215,4215,0
20240502,110400,5953175,4215,4215,4215,4215,1
20240502,110300,5948960,4215,4215,4215,4215,1
20240502,110200,5944745,4215,4215,4215,4215,1
20240502,110100,5940530,4215,4215,4215,4215,0
20240502,110000,5940530,4215,4215,4215,4215,1
20240502,105900,5936315,4220,4220,4220,4220,0
20240502,105800,5936315,4220,4220,4220,4220,0
20240502,105700,5936315,4220,4220,4220,4220,0
20240502,105600,5936315,4220,4220,4220,4220,0
20240502,105500,5936315,4220,4220,4220,4220,0
20240502,105400,5936315,4220,4220,4220,4220,0
20240502,105300,5936315,4220,4220,4220,4220,0
20240502,105200,5936315,4220,4220,4220,4220,0
20240502,105100,5936315,4220,4220,4220,4220,0
20240502,105000,5936315,4220,4220,4220,4220,0
20240502,104900,5936315,4220,4220,4220,4220,0
20240502,104800,5936315,4220,4215,4220,4215,50
20240502,104700,5725385,4205,4205,4205,4205,0
20240502,104600,5725385,4205,4210,4210,4205,63
20240502,104500,5460165,4205,4205,4205,4205,0
20240502,104400,5460165,4205,4205,4205,4205,0
20240502,104300,5460165,4205,4205,4205,4205,0
20240502,104200,5460165,4205,4205,4205,4205,1
20240502,104100,5455960,4205,4205,4205,4205,0
20240502,104000,5455960,4205,4205,4205,4205,0
20240502,103900,5455960,4205,4205,4205,4205,1
20240502,103800,5451755,4210,4210,4210,4205,328
20240502,103700,4072310,4210,4210,4210,4210,1
20240502,103600,4068100,4215,4215,4215,4215,0
20240502,103500,4068100,4215,4215,4215,4215,0
20240502,103400,4068100,4215,4215,4215,4215,0
20240502,103300,4068100,4215,4215,4215,4215,23
20240502,103200,3971155,4210,4210,4210,4210,0
20240502,103100,3971155,4210,4210,4210,4210,0
20240502,103000,3971155,4210,4210,4210,4210,0
20240502,102900,3971155,4210,4210,4210,4210,0
20240502,102800,3971155,4210,4210,4210,4210,2
20240502,102700,3962735,4210,4210,4210,4210,1
20240502,102600,3958525,4210,4210,4210,4210,0
20240502,102500,3958525,4210,4210,4210,4210,0
20240502,102400,3958525,4210,4210,4210,4210,0
20240502,102300,3958525,4210,4210,4210,4210,0
20240502,102200,3958525,4210,4210,4210,4210,0
20240502,102100,3958525,4210,4210,4210,4210,1
20240502,102000,3954315,4210,4210,4210,4210,55
20240502,101900,3722765,4210,4210,4210,4210,73
20240502,101800,3415435,4210,4215,4215,4210,100
20240502,101700,2993950,4215,4215,4215,4215,0
20240502,101600,2993950,4215,4215,4215,4215,0
20240502,101500,2993950,4215,4215,4215,4215,0
20240502,101400,2993950,4215,4220,4220,4215,21
20240502,101300,2905340,4215,4215,4215,4215,0
20240502,101200,2905340,4215,4215,4215,4215,1
20240502,101100,2901125,4215,4215,4215,4215,1
20240502,101000,2896910,4215,4215,4215,4215,0
20240502,100900,2896910,4215,4215,4215,4215,1
20240502,100800,2892695,4215,4215,4215,4215,0
20240502,100700,2892695,4215,4215,4215,4215,0
20240502,100600,2892695,4215,4215,4215,4215,10
20240502,100500,2850545,4220,4220,4220,4220,1
20240502,100400,2846325,4215,4215,4215,4215,2
20240502,100300,2837895,4210,4220,4220,4210,52
20240502,100200,2618475,4220,4220,4220,4220,0
20240502,100100,2618475,4220,4220,4220,4220,0
20240502,100000,2618475,4220,4220,4220,4220,0
20240502,095900,2618475,4220,4220,4220,4220,0
20240502,095800,2618475,4220,4220,4220,4220,0
20240502,095700,2618475,4220,4220,4220,4220,0
20240502,095600,2618475,4220,4220,4220,4220,0
20240502,095500,2618475,4220,4220,4220,4220,0
20240502,095400,2618475,4220,4220,4220,4220,2
20240502,095300,2610035,4210,4210,4210,4210,1
20240502,095200,2605825,4215,4215,4215,4215,0
20240502,095100,2605825,4215,4215,4215,4215,0
20240502,095000,2605825,4215,4215,4215,4215,0
20240502,094900,2605825,4215,4215,4215,4215,0
20240502,094800,2605825,4215,4220,4220,4215,2
20240502,094700,2597390,4215,4215,4215,4215,1
20240502,094600,2593175,4215,4215,4215,4215,1
20240502,094500,2588960,4220,4220,4220,4220,0
20240502,094400,2588960,4220,4215,4220,4215,3
20240502,094300,2576305,4215,4215,4215,4215,0
20240502,094200,2576305,4215,4215,4215,4215,1
20240502,094100,2572090,4220,4220,4220,4220,0
20240502,094000,2572090,4220,4220,4220,4220,0
20240502,093900,2572090,4220,4220,4220,4220,0
20240502,093800,2572090,4220,4215,4220,4215,8
20240502,093700,2538345,4215,4215,4215,4215,10
20240502,093600,2496195,4215,4215,4215,4215,1
20240502,093500,2491980,4215,4235,4235,4215,55
20240502,093400,2259670,4235,4235,4235,4235,0
20240502,093300,2259670,4235,4235,4235,4235,0
20240502,093200,2259670,4235,4235,4235,4235,0
20240502,093100,2259670,4235,4235,4235,4235,1
20240502,093000,2255435,4240,4240,4240,4240,0
20240502,092900,2255435,4240,4240,4240,4240,0
20240502,092800,2255435,4240,4240,4240,4240,0
20240502,092700,2255435,4240,4240,4240,4240,0
20240502,092600,2255435,4240,4240,4240,4240,0
20240502,092500,2255435,4240,4240,4240,4240,0
20240502,092400,2255435,4240,4235,4240,4235,2
20240502,092300,2246960,4220,4230,4230,4220,230
20240502,092200,1276100,4230,4230,4230,4230,0
20240502,092100,1276100,4230,4230,4230,4230,0
20240502,092000,1276100,4230,4230,4230,4230,0
20240502,091900,1276100,4230,4230,4230,4230,0
20240502,091800,1276100,4230,4230,4230,4230,5
20240502,091700,1254950,4235,4235,4235,4235,0
20240502,091600,1254950,4235,4240,4240,4235,12
20240502,091500,1204125,4240,4240,4240,4240,0
20240502,091400,1204125,4240,4240,4240,4240,100
20240502,091300,780125,4240,4240,4240,4240,0
20240502,091200,780125,4240,4240,4240,4240,0
20240502,091100,780125,4240,4240,4240,4240,0
20240502,091000,780125,4240,4240,4240,4240,100
20240502,090900,356125,4235,4235,4235,4235,0
20240502,090800,356125,4235,4235,4235,4235,0
20240502,090700,356125,4235,4235,4235,4235,7
20240502,090600,326480,4240,4240,4240,4240,1
20240502,090500,322240,4240,4240,4240,4240,0
20240502,090400,322240,4240,4240,4240,4240,0
20240502,090300,322240,4240,4240,4240,4240,0
20240502,090200,322240,4240,4240,4240,4240,0
20240502,090100,322240,4240,4240,4240,4240,0
20240502,090000,322240,4240,4240,4240,4240,76