KissMeData/303530/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,210800,364907130,10970,10970,10970,10970,780
20240503,210700,364907130,10970,10970,10970,10970,0
20240503,210600,364907130,10970,10970,10970,10970,0
20240503,210500,364907130,10970,10970,10970,10970,0
20240503,210400,364907130,10970,10970,10970,10970,0
20240503,210300,364907130,10970,10970,10970,10970,0
20240503,210200,364907130,10970,10970,10970,10970,0
20240503,210100,364907130,10970,10970,10970,10970,0
20240503,210000,364907130,10970,10970,10970,10970,0
20240503,205900,364907130,10970,10970,10970,10970,0
20240503,205800,364907130,10970,10970,10970,10970,0
20240503,205700,364907130,10970,10970,10970,10970,0
20240503,205600,364907130,10970,10970,10970,10970,0
20240503,205500,364907130,10970,10970,10970,10970,0
20240503,205400,364907130,10970,10970,10970,10970,0
20240503,205300,364907130,10970,10970,10970,10970,0
20240503,205200,364907130,10970,10970,10970,10970,0
20240503,205100,364907130,10970,10970,10970,10970,0
20240503,205000,364907130,10970,10970,10970,10970,0
20240503,204900,364907130,10970,10970,10970,10970,0
20240503,204800,364907130,10970,10970,10970,10970,0
20240503,204700,364907130,10970,10970,10970,10970,0
20240503,204600,364907130,10970,10970,10970,10970,0
20240503,204500,364907130,10970,10970,10970,10970,0
20240503,204400,364907130,10970,10970,10970,10970,0
20240503,204300,364907130,10970,10970,10970,10970,0
20240503,204200,364907130,10970,10970,10970,10970,0
20240503,204100,364907130,10970,10970,10970,10970,0
20240503,204000,364907130,10970,10970,10970,10970,0
20240503,203900,364907130,10970,10970,10970,10970,0
20240503,203800,364907130,10970,10970,10970,10970,780
20240503,203700,364907130,10970,10970,10970,10970,0
20240503,203600,364907130,10970,10970,10970,10970,0
20240503,203500,364907130,10970,10970,10970,10970,0
20240503,203400,364907130,10970,10970,10970,10970,0
20240503,203300,364907130,10970,10970,10970,10970,0
20240503,203200,364907130,10970,10970,10970,10970,0
20240503,203100,364907130,10970,10970,10970,10970,0
20240503,203000,364907130,10970,10970,10970,10970,0
20240503,202900,364907130,10970,10970,10970,10970,0
20240503,202800,364907130,10970,10970,10970,10970,0
20240503,202700,364907130,10970,10970,10970,10970,0
20240503,202600,364907130,10970,10970,10970,10970,0
20240503,202500,364907130,10970,10970,10970,10970,0
20240503,202400,364907130,10970,10970,10970,10970,0
20240503,202300,364907130,10970,10970,10970,10970,0
20240503,202200,364907130,10970,10970,10970,10970,0
20240503,202100,364907130,10970,10970,10970,10970,0
20240503,202000,364907130,10970,10970,10970,10970,0
20240503,201900,364907130,10970,10970,10970,10970,0
20240503,201800,364907130,10970,10970,10970,10970,0
20240503,201700,364907130,10970,10970,10970,10970,0
20240503,201600,364907130,10970,10970,10970,10970,0
20240503,201500,364907130,10970,10970,10970,10970,0
20240503,201400,364907130,10970,10970,10970,10970,0
20240503,201300,364907130,10970,10970,10970,10970,0
20240503,201200,364907130,10970,10970,10970,10970,0
20240503,201100,364907130,10970,10970,10970,10970,0
20240503,201000,364907130,10970,10970,10970,10970,0
20240503,200900,364907130,10970,10970,10970,10970,0
20240503,200800,364907130,10970,10970,10970,10970,780
20240503,200700,364907130,10970,10970,10970,10970,0
20240503,200600,364907130,10970,10970,10970,10970,0
20240503,200500,364907130,10970,10970,10970,10970,0
20240503,200400,364907130,10970,10970,10970,10970,0
20240503,200300,364907130,10970,10970,10970,10970,0
20240503,200200,364907130,10970,10970,10970,10970,0
20240503,200100,364907130,10970,10970,10970,10970,0
20240503,200000,364907130,10970,10970,10970,10970,0
20240503,195900,364907130,10970,10970,10970,10970,0
20240503,195800,364907130,10970,10970,10970,10970,0
20240503,195700,364907130,10970,10970,10970,10970,0
20240503,195600,364907130,10970,10970,10970,10970,0
20240503,195500,364907130,10970,10970,10970,10970,0
20240503,195400,364907130,10970,10970,10970,10970,0
20240503,195300,364907130,10970,10970,10970,10970,0
20240503,195200,364907130,10970,10970,10970,10970,0
20240503,195100,364907130,10970,10970,10970,10970,0
20240503,195000,364907130,10970,10970,10970,10970,0
20240503,194900,364907130,10970,10970,10970,10970,0
20240503,194800,364907130,10970,10970,10970,10970,0
20240503,194700,364907130,10970,10970,10970,10970,0
20240503,194600,364907130,10970,10970,10970,10970,0
20240503,194500,364907130,10970,10970,10970,10970,0
20240503,194400,364907130,10970,10970,10970,10970,0
20240503,194300,364907130,10970,10970,10970,10970,0
20240503,194200,364907130,10970,10970,10970,10970,0
20240503,194100,364907130,10970,10970,10970,10970,0
20240503,194000,364907130,10970,10970,10970,10970,0
20240503,193900,364907130,10970,10970,10970,10970,0
20240503,193800,364907130,10970,10970,10970,10970,780
20240503,193700,364907130,10970,10970,10970,10970,0
20240503,193600,364907130,10970,10970,10970,10970,0
20240503,193500,364907130,10970,10970,10970,10970,0
20240503,193400,364907130,10970,10970,10970,10970,0
20240503,193300,364907130,10970,10970,10970,10970,0
20240503,193200,364907130,10970,10970,10970,10970,0
20240503,193100,364907130,10970,10970,10970,10970,0
20240503,193000,364907130,10970,10970,10970,10970,0
20240503,192900,364907130,10970,10970,10970,10970,0
20240503,192800,364907130,10970,10970,10970,10970,0
20240503,192700,364907130,10970,10970,10970,10970,0
20240503,192600,364907130,10970,10970,10970,10970,0
20240503,192500,364907130,10970,10970,10970,10970,0
20240503,192400,364907130,10970,10970,10970,10970,0
20240503,192300,364907130,10970,10970,10970,10970,0
20240503,192200,364907130,10970,10970,10970,10970,0
20240503,192100,364907130,10970,10970,10970,10970,0
20240503,192000,364907130,10970,10970,10970,10970,0
20240503,191900,364907130,10970,10970,10970,10970,0
20240503,191800,364907130,10970,10970,10970,10970,0
20240503,191700,364907130,10970,10970,10970,10970,0
20240503,191600,364907130,10970,10970,10970,10970,0
20240503,191500,364907130,10970,10970,10970,10970,0
20240503,191400,364907130,10970,10970,10970,10970,0
20240503,191300,364907130,10970,10970,10970,10970,0
20240503,191200,364907130,10970,10970,10970,10970,0
20240503,191100,364907130,10970,10970,10970,10970,0
20240503,191000,364907130,10970,10970,10970,10970,0
20240503,190900,364907130,10970,10970,10970,10970,0
20240503,190800,364907130,10970,10970,10970,10970,780
20240503,190700,364907130,10970,10970,10970,10970,0
20240503,190600,364907130,10970,10970,10970,10970,0
20240503,190500,364907130,10970,10970,10970,10970,0
20240503,190400,364907130,10970,10970,10970,10970,0
20240503,190300,364907130,10970,10970,10970,10970,0
20240503,190200,364907130,10970,10970,10970,10970,0
20240503,190100,364907130,10970,10970,10970,10970,0
20240503,190000,364907130,10970,10970,10970,10970,0
20240503,185900,364907130,10970,10970,10970,10970,0
20240503,185800,364907130,10970,10970,10970,10970,0
20240503,185700,364907130,10970,10970,10970,10970,0
20240503,185600,364907130,10970,10970,10970,10970,0
20240503,185500,364907130,10970,10970,10970,10970,0
20240503,185400,364907130,10970,10970,10970,10970,0
20240503,185300,364907130,10970,10970,10970,10970,0
20240503,185200,364907130,10970,10970,10970,10970,0
20240503,185100,364907130,10970,10970,10970,10970,0
20240503,185000,364907130,10970,10970,10970,10970,0
20240503,184900,364907130,10970,10970,10970,10970,0
20240503,184800,364907130,10970,10970,10970,10970,0
20240503,184700,364907130,10970,10970,10970,10970,0
20240503,184600,364907130,10970,10970,10970,10970,0
20240503,184500,364907130,10970,10970,10970,10970,0
20240503,184400,364907130,10970,10970,10970,10970,0
20240503,184300,364907130,10970,10970,10970,10970,0
20240503,184200,364907130,10970,10970,10970,10970,0
20240503,184100,364907130,10970,10970,10970,10970,0
20240503,184000,364907130,10970,10970,10970,10970,0
20240503,183900,364907130,10970,10970,10970,10970,0
20240503,183800,364907130,10970,10970,10970,10970,780
20240503,183700,364907130,10970,10970,10970,10970,0
20240503,183600,364907130,10970,10970,10970,10970,0
20240503,183500,364907130,10970,10970,10970,10970,0
20240503,183400,364907130,10970,10970,10970,10970,0
20240503,183300,364907130,10970,10970,10970,10970,0
20240503,183200,364907130,10970,10970,10970,10970,0
20240503,183100,364907130,10970,10970,10970,10970,0
20240503,183000,364907130,10970,10970,10970,10970,0
20240503,182900,364907130,10970,10970,10970,10970,0
20240503,182800,364907130,10970,10970,10970,10970,0
20240503,182700,364907130,10970,10970,10970,10970,0
20240503,182600,364907130,10970,10970,10970,10970,0
20240503,182500,364907130,10970,10970,10970,10970,0
20240503,182400,364907130,10970,10970,10970,10970,0
20240503,182300,364907130,10970,10970,10970,10970,0
20240503,182200,364907130,10970,10970,10970,10970,0
20240503,182100,364907130,10970,10970,10970,10970,0
20240503,182000,364907130,10970,10970,10970,10970,0
20240503,181900,364907130,10970,10970,10970,10970,0
20240503,181800,364907130,10970,10970,10970,10970,0
20240503,181700,364907130,10970,10970,10970,10970,0
20240503,181600,364907130,10970,10970,10970,10970,0
20240503,181500,364907130,10970,10970,10970,10970,0
20240503,181400,364907130,10970,10970,10970,10970,0
20240503,181300,364907130,10970,10970,10970,10970,0
20240503,181200,364907130,10970,10970,10970,10970,0
20240503,181100,364907130,10970,10970,10970,10970,0
20240503,181000,364907130,10970,10970,10970,10970,0
20240503,180900,364907130,10970,10970,10970,10970,0
20240503,180800,364907130,10970,10970,10970,10970,780
20240503,180700,364907130,10970,10970,10970,10970,0
20240503,180600,364907130,10970,10970,10970,10970,0
20240503,180500,364907130,10970,10970,10970,10970,0
20240503,180400,364907130,10970,10970,10970,10970,0
20240503,180300,364907130,10970,10970,10970,10970,0
20240503,180200,364907130,10970,10970,10970,10970,0
20240503,180100,364907130,10970,10970,10970,10970,0
20240503,180000,364907130,10970,10970,10970,10970,0
20240503,175900,364907130,10970,10970,10970,10970,0
20240503,175800,364907130,10970,10970,10970,10970,0
20240503,175700,364907130,10970,10970,10970,10970,0
20240503,175600,364907130,10970,10970,10970,10970,0
20240503,175500,364907130,10970,10970,10970,10970,0
20240503,175400,364907130,10970,10970,10970,10970,0
20240503,175300,364907130,10970,10970,10970,10970,0
20240503,175200,364907130,10970,10970,10970,10970,0
20240503,175100,364907130,10970,10970,10970,10970,0
20240503,175000,364907130,10970,10970,10970,10970,0
20240503,174900,364907130,10970,10970,10970,10970,0
20240503,174800,364907130,10970,10970,10970,10970,0
20240503,174700,364907130,10970,10970,10970,10970,0
20240503,174600,364907130,10970,10970,10970,10970,0
20240503,174500,364907130,10970,10970,10970,10970,0
20240503,174400,364907130,10970,10970,10970,10970,0
20240503,174300,364907130,10970,10970,10970,10970,0
20240503,174200,364907130,10970,10970,10970,10970,0
20240503,174100,364907130,10970,10970,10970,10970,0
20240503,174000,364907130,10970,10970,10970,10970,0
20240503,173900,364907130,10970,10970,10970,10970,0
20240503,173800,364907130,10970,10970,10970,10970,780
20240503,173700,364907130,10970,10970,10970,10970,0
20240503,173600,364907130,10970,10970,10970,10970,0
20240503,173500,364907130,10970,10970,10970,10970,0
20240503,173400,364907130,10970,10970,10970,10970,0
20240503,173300,364907130,10970,10970,10970,10970,0
20240503,173200,364907130,10970,10970,10970,10970,0
20240503,173100,364907130,10970,10970,10970,10970,0
20240503,173000,364907130,10970,10970,10970,10970,0
20240503,172900,364907130,10970,10970,10970,10970,0
20240503,172800,364907130,10970,10970,10970,10970,0
20240503,172700,364907130,10970,10970,10970,10970,0
20240503,172600,364907130,10970,10970,10970,10970,0
20240503,172500,364907130,10970,10970,10970,10970,0
20240503,172400,364907130,10970,10970,10970,10970,0
20240503,172300,364907130,10970,10970,10970,10970,0
20240503,172200,364907130,10970,10970,10970,10970,0
20240503,172100,364907130,10970,10970,10970,10970,0
20240503,172000,364907130,10970,10970,10970,10970,0
20240503,171900,364907130,10970,10970,10970,10970,0
20240503,171800,364907130,10970,10970,10970,10970,0
20240503,171700,364907130,10970,10970,10970,10970,0
20240503,171600,364907130,10970,10970,10970,10970,0
20240503,171500,364907130,10970,10970,10970,10970,0
20240503,171400,364907130,10970,10970,10970,10970,0
20240503,171300,364907130,10970,10970,10970,10970,0
20240503,171200,364907130,10970,10970,10970,10970,0
20240503,171100,364907130,10970,10970,10970,10970,0
20240503,171000,364907130,10970,10970,10970,10970,0
20240503,170900,364907130,10970,10970,10970,10970,0
20240503,170800,364907130,10970,10970,10970,10970,780
20240503,170700,364907130,10970,10970,10970,10970,0
20240503,170600,364907130,10970,10970,10970,10970,0
20240503,170500,364907130,10970,10970,10970,10970,0
20240503,170400,364907130,10970,10970,10970,10970,0
20240503,170300,364907130,10970,10970,10970,10970,0
20240503,170200,364907130,10970,10970,10970,10970,0
20240503,170100,364907130,10970,10970,10970,10970,0
20240503,170000,364907130,10970,10970,10970,10970,0
20240503,165900,364907130,10970,10970,10970,10970,0
20240503,165800,364907130,10970,10970,10970,10970,0
20240503,165700,364907130,10970,10970,10970,10970,0
20240503,165600,364907130,10970,10970,10970,10970,0
20240503,165500,364907130,10970,10970,10970,10970,0
20240503,165400,364907130,10970,10970,10970,10970,0
20240503,165300,364907130,10970,10970,10970,10970,0
20240503,165200,364907130,10970,10970,10970,10970,0
20240503,165100,364907130,10970,10970,10970,10970,0
20240503,165000,364907130,10970,10970,10970,10970,0
20240503,164900,364907130,10970,10970,10970,10970,0
20240503,164800,364907130,10970,10970,10970,10970,0
20240503,164700,364907130,10970,10970,10970,10970,0
20240503,164600,364907130,10970,10970,10970,10970,0
20240503,164500,364907130,10970,10970,10970,10970,0
20240503,164400,364907130,10970,10970,10970,10970,0
20240503,164300,364907130,10970,10970,10970,10970,0
20240503,164200,364907130,10970,10970,10970,10970,0
20240503,164100,364907130,10970,10970,10970,10970,0
20240503,164000,364907130,10970,10970,10970,10970,0
20240503,163900,364907130,10970,10970,10970,10970,0
20240503,163800,364907130,10970,10970,10970,10970,780
20240503,163700,364907130,10970,10970,10970,10970,0
20240503,163600,364907130,10970,10970,10970,10970,0
20240503,163500,364907130,10970,10970,10970,10970,0
20240503,163400,364907130,10970,10970,10970,10970,0
20240503,163300,364907130,10970,10970,10970,10970,0
20240503,163200,364907130,10970,10970,10970,10970,0
20240503,163100,364907130,10970,10970,10970,10970,0
20240503,163000,364907130,10970,10970,10970,10970,0
20240503,162900,364907130,10970,10970,10970,10970,0
20240503,162800,364907130,10970,10970,10970,10970,0
20240503,162700,364907130,10970,10970,10970,10970,0
20240503,162600,364907130,10970,10970,10970,10970,0
20240503,162500,364907130,10970,10970,10970,10970,0
20240503,162400,364907130,10970,10970,10970,10970,0
20240503,162300,364907130,10970,10970,10970,10970,0
20240503,162200,364907130,10970,10970,10970,10970,0
20240503,162100,364907130,10970,10970,10970,10970,0
20240503,162000,364907130,10970,10970,10970,10970,0
20240503,161900,364907130,10970,10970,10970,10970,0
20240503,161800,364907130,10970,10970,10970,10970,0
20240503,161700,364907130,10970,10970,10970,10970,0
20240503,161600,364907130,10970,10970,10970,10970,0
20240503,161500,364907130,10970,10970,10970,10970,0
20240503,161400,364907130,10970,10970,10970,10970,0
20240503,161300,364907130,10970,10970,10970,10970,0
20240503,161200,364907130,10970,10970,10970,10970,0
20240503,161100,364907130,10970,10970,10970,10970,0
20240503,161000,364907130,10970,10970,10970,10970,0
20240503,160900,364907130,10970,10970,10970,10970,0
20240503,160800,364907130,10970,10970,10970,10970,780
20240503,160700,364907130,10970,10970,10970,10970,0
20240503,160600,364907130,10970,10970,10970,10970,0
20240503,160500,364907130,10970,10970,10970,10970,0
20240503,160400,364907130,10970,10970,10970,10970,0
20240503,160300,364907130,10970,10970,10970,10970,0
20240503,160200,364907130,10970,10970,10970,10970,0
20240503,160100,364907130,10970,10970,10970,10970,0
20240503,160000,364907130,10970,10970,10970,10970,0
20240503,155900,364907130,10970,10970,10970,10970,0
20240503,155800,364907130,10970,10970,10970,10970,0
20240503,155700,364907130,10970,10970,10970,10970,0
20240503,155600,364907130,10970,10970,10970,10970,0
20240503,155500,364907130,10970,10970,10970,10970,0
20240503,155400,364907130,10970,10970,10970,10970,0
20240503,155300,364907130,10970,10970,10970,10970,0
20240503,155200,364907130,10970,10970,10970,10970,0
20240503,155100,364907130,10970,10970,10970,10970,0
20240503,155000,364907130,10970,10970,10970,10970,0
20240503,154900,364907130,10970,10970,10970,10970,0
20240503,154800,364907130,10970,10970,10970,10970,0
20240503,154700,364907130,10970,10970,10970,10970,0
20240503,154600,364907130,10970,10970,10970,10970,0
20240503,154500,364907130,10970,10970,10970,10970,0
20240503,154400,364907130,10970,10970,10970,10970,0
20240503,154300,364907130,10970,10970,10970,10970,0
20240503,154200,364907130,10970,10970,10970,10970,0
20240503,154100,364907130,10970,10970,10970,10970,0
20240503,154000,364907130,10970,10970,10970,10970,0
20240503,153900,364907130,10970,10970,10970,10970,0
20240503,153800,364907130,10970,10970,10970,10970,780
20240503,153700,364907130,10970,10970,10970,10970,0
20240503,153600,364907130,10970,10970,10970,10970,0
20240503,153500,364907130,10970,10970,10970,10970,0
20240503,153400,364907130,10970,10970,10970,10970,0
20240503,153300,364907130,10970,10970,10970,10970,0
20240503,153200,364907130,10970,10970,10970,10970,0
20240503,153100,364907130,10970,10970,10970,10970,0
20240503,153000,364907130,10970,10970,10970,10970,780
20240503,152900,356350530,10990,10990,10990,10990,0
20240503,152800,356350530,10990,10990,10990,10990,0
20240503,152700,356350530,10990,10990,10990,10990,0
20240503,152600,356350530,10990,10990,10990,10990,0
20240503,152500,356350530,10990,10990,10990,10990,0
20240503,152400,356350530,10990,10990,10990,10990,0
20240503,152300,356350530,10990,10990,10990,10990,0
20240503,152200,356350530,10990,10990,10990,10990,0
20240503,152100,356350530,10990,10990,10990,10990,0
20240503,152000,356350530,10990,10990,10990,10990,0
20240503,151900,356350530,10990,10980,10990,10970,108
20240503,151800,355163970,10970,10980,10980,10970,262
20240503,151700,352288940,10990,10990,10990,10970,14
20240503,151600,352135320,10970,10980,10990,10970,10
20240503,151500,352025530,10990,10980,10990,10970,1526
20240503,151400,335278580,10980,10980,10980,10980,95
20240503,151300,334235480,10980,10980,10980,10980,32
20240503,151200,333884120,10990,10980,10990,10980,4
20240503,151100,333840190,10990,10990,10990,10980,16
20240503,151000,333664450,11000,10990,11000,10990,186
20240503,150900,331619800,10990,10990,10990,10990,41
20240503,150800,331169210,11000,10990,11000,10990,2
20240503,150700,331147220,10990,10990,10990,10990,61
20240503,150600,330476830,10980,10980,10980,10980,0
20240503,150500,330476830,10980,10980,10980,10980,0
20240503,150400,330476830,10980,10980,10980,10980,1
20240503,150300,330465850,10980,10980,10980,10980,1
20240503,150200,330454870,10980,10990,10990,10980,54
20240503,150100,329861760,10990,10990,10990,10990,0
20240503,150000,329861760,10990,10990,10990,10990,0
20240503,145900,329861760,10990,10990,10990,10990,49
20240503,145800,329323250,10980,10990,10990,10980,669
20240503,145700,321970950,10990,10990,10990,10990,0
20240503,145600,321970950,10990,11000,11000,10990,60
20240503,145500,321311530,11000,11000,11000,11000,152
20240503,145400,319639530,11010,11010,11010,11010,0
20240503,145300,319639530,11010,11010,11010,11010,13
20240503,145200,319496400,11030,11030,11030,11030,0
20240503,145100,319496400,11030,11030,11030,11030,0
20240503,145000,319496400,11030,11030,11030,11030,0
20240503,144900,319496400,11030,11030,11030,11030,1
20240503,144800,319485370,11000,11000,11000,11000,0
20240503,144700,319485370,11000,11000,11000,11000,0
20240503,144600,319485370,11000,11000,11000,11000,200
20240503,144500,317285370,11020,11020,11020,11020,0
20240503,144400,317285370,11020,11030,11030,11020,28
20240503,144300,316976660,11030,11000,11030,11000,44
20240503,144200,316492630,11030,11030,11030,11030,0
20240503,144100,316492630,11030,11030,11030,11030,180
20240503,144000,314507230,11030,11020,11030,11020,75
20240503,143900,313680710,11030,11030,11030,11030,0
20240503,143800,313680710,11030,11030,11030,11030,0
20240503,143700,313680710,11030,11030,11030,11030,0
20240503,143600,313680710,11030,11010,11030,11010,2
20240503,143500,313658670,11030,11030,11030,11030,0
20240503,143400,313658670,11030,11030,11030,11030,0
20240503,143300,313658670,11030,11020,11030,11020,44
20240503,143200,313173780,11030,11030,11030,11030,0
20240503,143100,313173780,11030,11030,11030,11030,0
20240503,143000,313173780,11030,11020,11030,11000,231
20240503,142900,310632550,11030,11020,11030,11010,38
20240503,142800,310214030,11040,11040,11040,11040,0
20240503,142700,310214030,11040,11040,11040,11040,1
20240503,142600,310202990,11010,11040,11040,11010,66
20240503,142500,309475920,11040,11040,11040,11040,0
20240503,142400,309475920,11040,11040,11040,11040,0
20240503,142300,309475920,11040,11040,11040,11040,0
20240503,142200,309475920,11040,11020,11040,11020,30
20240503,142100,309145300,11030,11030,11030,11030,5
20240503,142000,309090150,11040,11050,11050,11040,15
20240503,141900,308924470,11050,11050,11050,11050,0
20240503,141800,308924470,11050,11050,11050,11050,2
20240503,141700,308902370,11010,11010,11010,11010,0
20240503,141600,308902370,11010,11010,11010,11010,0
20240503,141500,308902370,11010,11010,11010,11010,0
20240503,141400,308902370,11010,11010,11010,11010,0
20240503,141300,308902370,11010,11010,11010,11010,39
20240503,141200,308472980,11010,11010,11010,11010,0
20240503,141100,308472980,11010,11010,11010,11010,0
20240503,141000,308472980,11010,11000,11010,11000,2
20240503,140900,308450970,11000,11000,11000,11000,132
20240503,140800,306998970,10990,10990,10990,10990,0
20240503,140700,306998970,10990,10990,10990,10990,0
20240503,140600,306998970,10990,10990,10990,10990,50
20240503,140500,306449470,11000,11000,11000,11000,0
20240503,140400,306449470,11000,10990,11000,10990,300
20240503,140300,303152460,10990,10990,10990,10990,1
20240503,140200,303141470,11000,11000,11000,11000,10
20240503,140100,303031470,11000,10990,11000,10990,206
20240503,140000,300767520,10990,10990,10990,10990,0
20240503,135900,300767520,10990,10990,10990,10990,6
20240503,135800,300701580,11000,11000,11000,11000,1
20240503,135700,300690580,11000,11000,11000,11000,1
20240503,135600,300679580,10990,11010,11010,10990,370
20240503,135500,296610320,11020,11020,11020,11020,0
20240503,135400,296610320,11020,11020,11020,11020,2
20240503,135300,296588280,11020,11010,11020,11010,11
20240503,135200,296467120,11020,11020,11020,11020,22
20240503,135100,296224680,11020,11020,11020,11020,0
20240503,135000,296224680,11020,11020,11020,11020,6
20240503,134900,296158560,11040,11040,11040,11040,1
20240503,134800,296147520,11030,11030,11030,11030,1
20240503,134700,296136490,11030,11040,11040,11030,159
20240503,134600,294381160,11050,11050,11050,11050,51
20240503,134500,293817610,11050,11020,11050,11020,60
20240503,134400,293155360,11020,11020,11020,11020,0
20240503,134300,293155360,11020,11020,11020,11020,0
20240503,134200,293155360,11020,11020,11020,11020,0
20240503,134100,293155360,11020,11020,11020,11020,3
20240503,134000,293122300,11020,11010,11020,11010,16
20240503,133900,292946090,11010,11010,11010,11010,0
20240503,133800,292946090,11010,11000,11010,10990,279
20240503,133700,289877120,11000,10990,11000,10990,133
20240503,133600,288414180,10990,11000,11000,10990,120
20240503,133500,287095370,10990,11040,11040,10990,3112
20240503,133400,252856730,11050,11050,11050,11050,5
20240503,133300,252801480,11040,11040,11040,11040,6
20240503,133200,252735240,11050,11050,11050,11050,1
20240503,133100,252724190,11040,11040,11040,11040,6
20240503,133000,252657950,11050,11050,11050,11050,0
20240503,132900,252657950,11050,11040,11050,11040,7
20240503,132800,252580660,11050,11050,11050,11050,100
20240503,132700,251475660,11050,11050,11050,11050,6
20240503,132600,251409360,11060,11060,11060,11060,0
20240503,132500,251409360,11060,11060,11060,11060,0
20240503,132400,251409360,11060,11060,11060,11060,0
20240503,132300,251409360,11060,11060,11060,11060,2
20240503,132200,251387240,11050,11040,11050,11040,118
20240503,132100,250083500,11040,11040,11040,11040,2
20240503,132000,250061420,11030,11030,11030,11030,6
20240503,131900,249995240,11050,11050,11050,11050,0
20240503,131800,249995240,11050,11040,11050,11040,17
20240503,131700,249807550,11040,11030,11040,11030,28
20240503,131600,249498700,11020,11020,11020,11020,6
20240503,131500,249432580,11020,11020,11020,11020,0
20240503,131400,249432580,11020,11020,11020,11020,6
20240503,131300,249366460,11030,11030,11030,11030,1
20240503,131200,249355430,11040,11040,11040,11040,0
20240503,131100,249355430,11040,11030,11040,11030,17
20240503,131000,249167910,11040,11020,11040,11020,37
20240503,130900,248759850,11030,11030,11030,11030,0
20240503,130800,248759850,11030,11030,11030,11030,1
20240503,130700,248748820,11020,11030,11030,11020,7
20240503,130600,248671670,11040,11040,11040,11040,0
20240503,130500,248671670,11040,11040,11040,11040,0
20240503,130400,248671670,11040,11030,11040,11020,8
20240503,130300,248583480,11050,11050,11050,11050,0
20240503,130200,248583480,11050,11040,11050,11040,21
20240503,130100,248351600,11040,11040,11040,11040,0
20240503,130000,248351600,11040,11030,11040,11030,91
20240503,125900,247347860,11030,11020,11030,11020,7
20240503,125800,247270710,11030,11030,11030,11030,0
20240503,125700,247270710,11030,11020,11030,11020,8
20240503,125600,247182530,11030,11020,11030,11020,2
20240503,125500,247160480,11030,11030,11030,11030,0
20240503,125400,247160480,11030,11020,11030,11020,8
20240503,125300,247072300,11030,11030,11030,11030,1
20240503,125200,247061270,11020,11020,11020,11020,10
20240503,125100,246951070,11020,11030,11030,11020,115
20240503,125000,245683620,11030,11030,11030,11030,1
20240503,124900,245672590,11020,11020,11020,11020,6
20240503,124800,245606470,11030,11030,11030,11030,0
20240503,124700,245606470,11030,11030,11030,11030,0
20240503,124600,245606470,11030,11030,11030,11030,10
20240503,124500,245496170,11020,11020,11020,11020,6
20240503,124400,245430050,11040,11040,11040,11040,0
20240503,124300,245430050,11040,11040,11040,11040,0
20240503,124200,245430050,11040,11040,11040,11040,2
20240503,124100,245407970,11020,11040,11040,11020,171
20240503,124000,243521610,11040,11040,11040,11040,10
20240503,123900,243411210,11050,11020,11050,11020,33
20240503,123800,243047330,11020,11020,11020,11020,4
20240503,123700,243003250,11020,11020,11020,11020,1
20240503,123600,242992230,11010,11010,11010,11010,16
20240503,123500,242816070,11020,11020,11020,11020,1
20240503,123400,242805050,11000,11020,11020,11000,58
20240503,123300,242166010,11040,11040,11040,11040,0
20240503,123200,242166010,11040,11040,11040,11040,0
20240503,123100,242166010,11040,11040,11040,11040,0
20240503,123000,242166010,11040,11000,11040,11000,7
20240503,122900,242088970,11050,11050,11050,11050,0
20240503,122800,242088970,11050,11050,11050,11050,0
20240503,122700,242088970,11050,11050,11050,11050,2
20240503,122600,242066870,10990,10990,10990,10990,6
20240503,122500,242000930,11060,11060,11060,11060,0
20240503,122400,242000930,11060,11060,11060,11060,0
20240503,122300,242000930,11060,11060,11060,11060,0
20240503,122200,242000930,11060,11060,11060,11060,0
20240503,122100,242000930,11060,11040,11060,11040,400
20240503,122000,237578800,11020,11020,11020,11020,31
20240503,121900,237237180,11040,11030,11040,11030,100
20240503,121800,236133330,11040,11040,11040,11040,2
20240503,121700,236111250,11060,11060,11060,11060,0
20240503,121600,236111250,11060,11060,11060,11060,0
20240503,121500,236111250,11060,11060,11060,11060,130
20240503,121400,234673450,11020,11020,11020,11020,1
20240503,121300,234662430,11020,11010,11020,11010,22
20240503,121200,234420010,11060,11060,11060,11060,0
20240503,121100,234420010,11060,11060,11060,11060,0
20240503,121000,234420010,11060,11060,11060,11060,1
20240503,120900,234408950,11020,11010,11020,11010,15
20240503,120800,234243790,11010,11010,11010,11010,1
20240503,120700,234232780,11000,11000,11000,11000,58
20240503,120600,233594780,11000,11000,11000,11000,6
20240503,120500,233528780,11020,11020,11020,11020,0
20240503,120400,233528780,11020,11020,11020,11020,0
20240503,120300,233528780,11020,11020,11020,11020,59
20240503,120200,232878600,11020,11020,11020,11020,0
20240503,120100,232878600,11020,11010,11020,11010,3
20240503,120000,232845560,11010,11000,11010,11000,102
20240503,115900,231723460,11000,11000,11000,11000,50
20240503,115800,231173460,11000,11000,11000,11000,0
20240503,115700,231173460,11000,10990,11000,10990,14
20240503,115600,231019590,10990,10990,10990,10990,19
20240503,115500,230810780,10990,10990,10990,10990,20
20240503,115400,230590980,10990,10990,10990,10990,99
20240503,115300,229502970,10990,10990,10990,10990,150
20240503,115200,227854470,10990,10990,10990,10990,5
20240503,115100,227799520,10990,10990,10990,10990,3
20240503,115000,227766550,10990,10990,10990,10990,13
20240503,114900,227623680,10990,10990,10990,10990,39
20240503,114800,227195070,10980,10980,10980,10980,0
20240503,114700,227195070,10980,10980,10980,10980,1
20240503,114600,227184090,10990,10990,10990,10990,164
20240503,114500,225381730,10990,10990,10990,10990,1
20240503,114400,225370740,10990,10990,10990,10990,0
20240503,114300,225370740,10990,10990,10990,10990,0
20240503,114200,225370740,10990,10990,10990,10990,9
20240503,114100,225271830,10990,10990,10990,10990,0
20240503,114000,225271830,10990,10990,10990,10990,0
20240503,113900,225271830,10990,10990,10990,10990,0
20240503,113800,225271830,10990,10990,10990,10990,0
20240503,113700,225271830,10990,10990,10990,10990,10
20240503,113600,225161930,10990,10990,10990,10990,0
20240503,113500,225161930,10990,10990,10990,10990,1
20240503,113400,225150940,10980,10980,10980,10980,105
20240503,113300,223998040,10970,10970,10970,10970,0
20240503,113200,223998040,10970,10970,10970,10970,76
20240503,113100,223164320,10990,10990,10990,10990,7
20240503,113000,223087390,11020,11020,11020,11020,0
20240503,112900,223087390,11020,11020,11020,11020,0
20240503,112800,223087390,11020,11020,11020,11020,0
20240503,112700,223087390,11020,11020,11020,11020,0
20240503,112600,223087390,11020,11000,11020,11000,1322
20240503,112500,208545370,11020,11020,11020,11020,43
20240503,112400,208071510,11010,11010,11020,11010,666
20240503,112300,200738830,11040,11020,11040,11020,328
20240503,112200,197124250,11040,11030,11040,11030,157
20240503,112100,195392530,11040,11040,11040,11040,9
20240503,112000,195293170,11040,11040,11040,11040,0
20240503,111900,195293170,11040,11030,11040,11030,6
20240503,111800,195226980,11030,11030,11030,11030,9
20240503,111700,195127710,11020,11020,11020,11020,73
20240503,111600,194323250,11020,11020,11020,11020,5
20240503,111500,194268150,11020,11020,11020,11020,1
20240503,111400,194257130,11010,11010,11010,11010,0
20240503,111300,194257130,11010,11010,11010,11010,76
20240503,111200,193420370,11010,11010,11010,11010,119
20240503,111100,192110180,11030,11030,11030,11030,0
20240503,111000,192110180,11030,11030,11030,11030,0
20240503,110900,192110180,11030,11030,11030,11030,0
20240503,110800,192110180,11030,11030,11030,11030,2
20240503,110700,192088120,11030,11030,11030,11030,1
20240503,110600,192077090,11030,11030,11030,11030,30
20240503,110500,191746190,11050,11050,11050,11050,0
20240503,110400,191746190,11050,11050,11050,11050,1
20240503,110300,191735140,11030,11030,11030,11030,0
20240503,110200,191735140,11030,11040,11040,11030,220
20240503,110100,189307560,11040,11040,11040,11040,0
20240503,110000,189307560,11040,11040,11040,11040,459
20240503,105900,184240200,11040,11040,11040,11040,1
20240503,105800,184229160,11070,11070,11070,11070,0
20240503,105700,184229160,11070,11040,11070,11040,481
20240503,105600,178918890,11050,11100,11100,11050,955
20240503,105500,168361150,11060,11070,11100,11060,144
20240503,105400,166767590,11110,11110,11110,11110,0
20240503,105300,166767590,11110,11110,11110,11110,0
20240503,105200,166767590,11110,11110,11110,11110,0
20240503,105100,166767590,11110,11110,11110,11110,0
20240503,105000,166767590,11110,11070,11110,11070,8
20240503,104900,166678770,11150,11150,11150,11150,0
20240503,104800,166678770,11150,11150,11150,11150,1
20240503,104700,166667620,11090,11090,11090,11090,33
20240503,104600,166301650,11090,11070,11090,11070,261
20240503,104500,163412340,11070,11080,11090,11070,424
20240503,104400,158716210,11080,11080,11080,11080,1
20240503,104300,158705130,11070,11070,11070,11070,0
20240503,104200,158705130,11070,11070,11070,11070,10
20240503,104100,158594430,11080,11080,11080,11080,90
20240503,104000,157597230,11100,11110,11110,11100,431
20240503,103900,152813030,11160,11160,11160,11160,0
20240503,103800,152813030,11160,11160,11160,11160,0
20240503,103700,152813030,11160,11160,11160,11160,0
20240503,103600,152813030,11160,11120,11160,11120,95
20240503,103500,151756590,11160,11160,11160,11160,1
20240503,103400,151745430,11150,11150,11150,11150,150
20240503,103300,150072930,11150,11150,11150,11150,86
20240503,103200,149114030,11150,11140,11150,11140,60
20240503,103100,148445620,11170,11170,11170,11170,0
20240503,103000,148445620,11170,11170,11170,11170,0
20240503,102900,148445620,11170,11170,11170,11140,202
20240503,102800,146195280,11140,11140,11140,11140,30
20240503,102700,145861080,11190,11190,11190,11190,0
20240503,102600,145861080,11190,11190,11190,11190,0
20240503,102500,145861080,11190,11190,11190,11190,1
20240503,102400,145849890,11140,11140,11140,11140,300
20240503,102300,142507890,11180,11180,11180,11180,1
20240503,102200,142496710,11190,11190,11190,11190,0
20240503,102100,142496710,11190,11190,11190,11190,1
20240503,102000,142485520,11140,11110,11190,11110,4
20240503,101900,142440900,11160,11160,11160,11160,0
20240503,101800,142440900,11160,11160,11160,11160,101
20240503,101700,141313740,11210,11210,11210,11210,0
20240503,101600,141313740,11210,11210,11210,11210,3
20240503,101500,141280110,11210,11210,11210,11210,0
20240503,101400,141280110,11210,11210,11210,11210,0
20240503,101300,141280110,11210,11210,11210,11210,0
20240503,101200,141280110,11210,11200,11210,11200,2
20240503,101100,141257700,11220,11220,11220,11220,0
20240503,101000,141257700,11220,11220,11220,11220,1
20240503,100900,141246480,11160,11160,11160,11160,27
20240503,100800,140945160,11230,11230,11230,11230,149
20240503,100700,139271890,11230,11230,11230,11230,0
20240503,100600,139271890,11230,11230,11230,11230,1
20240503,100500,139260660,11220,11160,11220,11160,3305
20240503,100400,102314270,11160,11160,11160,11160,27
20240503,100300,102012950,11160,11150,11160,11100,2631
20240503,100200,72798680,11150,11140,11150,11140,11
20240503,100100,72676130,11140,11100,11140,11100,548
20240503,100000,66585570,11140,11140,11140,11140,0
20240503,095900,66585570,11140,11140,11140,11140,100
20240503,095800,65471570,11140,11140,11140,11140,10
20240503,095700,65360170,11140,11130,11140,11130,32
20240503,095600,65003970,11130,11130,11130,11130,0
20240503,095500,65003970,11130,11130,11130,11130,1
20240503,095400,64992840,11140,11140,11140,11140,0
20240503,095300,64992840,11140,11140,11140,11140,0
20240503,095200,64992840,11140,11140,11140,11140,0
20240503,095100,64992840,11140,11140,11140,11140,0
20240503,095000,64992840,11140,11140,11140,11140,0
20240503,094900,64992840,11140,11080,11140,11080,175
20240503,094800,63053780,11080,11080,11080,11080,170
20240503,094700,61170180,11140,11100,11140,11090,483
20240503,094600,55812730,11140,11140,11140,11140,0
20240503,094500,55812730,11140,11140,11140,11140,0
20240503,094400,55812730,11140,11140,11140,11140,0
20240503,094300,55812730,11140,11140,11140,11140,98
20240503,094200,54721010,11140,11140,11140,11140,0
20240503,094100,54721010,11140,11140,11140,11140,90
20240503,094000,53718410,11140,11140,11140,11140,0
20240503,093900,53718410,11140,11140,11140,11140,0
20240503,093800,53718410,11140,11140,11140,11140,100
20240503,093700,52604410,11150,11150,11150,11150,0
20240503,093600,52604410,11150,11150,11150,11150,0
20240503,093500,52604410,11150,11150,11150,11150,0
20240503,093400,52604410,11150,11150,11150,11150,1
20240503,093300,52593260,11090,11150,11160,11090,333
20240503,093200,48882540,11100,11100,11100,11100,402
20240503,093100,44420340,11100,11100,11100,11100,15
20240503,093000,44253840,11150,11150,11150,11150,160
20240503,092900,42469840,11150,11150,11150,11150,51
20240503,092800,41901190,11110,11120,11120,11110,30
20240503,092700,41567870,11160,11160,11160,11160,100
20240503,092600,40451870,11160,11160,11160,11120,19
20240503,092500,40239870,11170,11170,11170,11170,0
20240503,092400,40239870,11170,11170,11170,11170,1
20240503,092300,40228700,11120,11160,11170,11120,27
20240503,092200,39927420,11170,11170,11170,11170,0
20240503,092100,39927420,11170,11170,11170,11170,3
20240503,092000,39893910,11170,11140,11170,11140,36
20240503,091900,39492840,11170,11170,11170,11170,108
20240503,091800,38286480,11180,11180,11180,11180,0
20240503,091700,38286480,11180,11130,11180,11130,2
20240503,091600,38264170,11180,11130,11180,11130,1703
20240503,091500,19284920,11080,11090,11090,11080,97
20240503,091400,18209200,11060,11080,11090,11060,568
20240503,091300,11925960,11080,11120,11120,11080,79
20240503,091200,11050010,11120,11120,11120,11120,10
20240503,091100,10938810,11120,11120,11120,11110,25
20240503,091000,10660840,11130,11130,11130,11120,106
20240503,090900,9482060,11120,11120,11130,11120,110
20240503,090800,8258460,11120,11120,11120,11120,49
20240503,090700,7713580,11120,11120,11120,11120,25
20240503,090600,7435580,11120,11120,11120,11120,5
20240503,090500,7379980,11120,11120,11120,11120,36
20240503,090400,6979660,11120,11100,11120,11100,2
20240503,090300,6957440,11130,11130,11130,11130,0
20240503,090200,6957440,11130,11130,11130,11130,0
20240503,090100,6957440,11130,11060,11130,11060,276
20240503,090000,3904810,11130,11060,11140,11060,353