KissMeData/340930/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,211700,204486420,4120,4120,4120,4120,499
20240503,211600,204486420,4120,4120,4120,4120,0
20240503,211500,204486420,4120,4120,4120,4120,0
20240503,211400,204486420,4120,4120,4120,4120,0
20240503,211300,204486420,4120,4120,4120,4120,0
20240503,211200,204486420,4120,4120,4120,4120,0
20240503,211100,204486420,4120,4120,4120,4120,0
20240503,211000,204486420,4120,4120,4120,4120,0
20240503,210900,204486420,4120,4120,4120,4120,0
20240503,210800,204486420,4120,4120,4120,4120,0
20240503,210700,204486420,4120,4120,4120,4120,0
20240503,210600,204486420,4120,4120,4120,4120,0
20240503,210500,204486420,4120,4120,4120,4120,0
20240503,210400,204486420,4120,4120,4120,4120,0
20240503,210300,204486420,4120,4120,4120,4120,0
20240503,210200,204486420,4120,4120,4120,4120,0
20240503,210100,204486420,4120,4120,4120,4120,0
20240503,210000,204486420,4120,4120,4120,4120,0
20240503,205900,204486420,4120,4120,4120,4120,0
20240503,205800,204486420,4120,4120,4120,4120,0
20240503,205700,204486420,4120,4120,4120,4120,0
20240503,205600,204486420,4120,4120,4120,4120,0
20240503,205500,204486420,4120,4120,4120,4120,0
20240503,205400,204486420,4120,4120,4120,4120,0
20240503,205300,204486420,4120,4120,4120,4120,0
20240503,205200,204486420,4120,4120,4120,4120,0
20240503,205100,204486420,4120,4120,4120,4120,0
20240503,205000,204486420,4120,4120,4120,4120,0
20240503,204900,204486420,4120,4120,4120,4120,0
20240503,204800,204486420,4120,4120,4120,4120,0
20240503,204700,204486420,4120,4120,4120,4120,499
20240503,204600,204486420,4120,4120,4120,4120,0
20240503,204500,204486420,4120,4120,4120,4120,0
20240503,204400,204486420,4120,4120,4120,4120,0
20240503,204300,204486420,4120,4120,4120,4120,0
20240503,204200,204486420,4120,4120,4120,4120,0
20240503,204100,204486420,4120,4120,4120,4120,0
20240503,204000,204486420,4120,4120,4120,4120,0
20240503,203900,204486420,4120,4120,4120,4120,0
20240503,203800,204486420,4120,4120,4120,4120,0
20240503,203700,204486420,4120,4120,4120,4120,0
20240503,203600,204486420,4120,4120,4120,4120,0
20240503,203500,204486420,4120,4120,4120,4120,0
20240503,203400,204486420,4120,4120,4120,4120,0
20240503,203300,204486420,4120,4120,4120,4120,0
20240503,203200,204486420,4120,4120,4120,4120,0
20240503,203100,204486420,4120,4120,4120,4120,0
20240503,203000,204486420,4120,4120,4120,4120,0
20240503,202900,204486420,4120,4120,4120,4120,0
20240503,202800,204486420,4120,4120,4120,4120,0
20240503,202700,204486420,4120,4120,4120,4120,0
20240503,202600,204486420,4120,4120,4120,4120,0
20240503,202500,204486420,4120,4120,4120,4120,0
20240503,202400,204486420,4120,4120,4120,4120,0
20240503,202300,204486420,4120,4120,4120,4120,0
20240503,202200,204486420,4120,4120,4120,4120,0
20240503,202100,204486420,4120,4120,4120,4120,0
20240503,202000,204486420,4120,4120,4120,4120,0
20240503,201900,204486420,4120,4120,4120,4120,0
20240503,201800,204486420,4120,4120,4120,4120,0
20240503,201700,204486420,4120,4120,4120,4120,499
20240503,201600,204486420,4120,4120,4120,4120,0
20240503,201500,204486420,4120,4120,4120,4120,0
20240503,201400,204486420,4120,4120,4120,4120,0
20240503,201300,204486420,4120,4120,4120,4120,0
20240503,201200,204486420,4120,4120,4120,4120,0
20240503,201100,204486420,4120,4120,4120,4120,0
20240503,201000,204486420,4120,4120,4120,4120,0
20240503,200900,204486420,4120,4120,4120,4120,0
20240503,200800,204486420,4120,4120,4120,4120,0
20240503,200700,204486420,4120,4120,4120,4120,0
20240503,200600,204486420,4120,4120,4120,4120,0
20240503,200500,204486420,4120,4120,4120,4120,0
20240503,200400,204486420,4120,4120,4120,4120,0
20240503,200300,204486420,4120,4120,4120,4120,0
20240503,200200,204486420,4120,4120,4120,4120,0
20240503,200100,204486420,4120,4120,4120,4120,0
20240503,200000,204486420,4120,4120,4120,4120,0
20240503,195900,204486420,4120,4120,4120,4120,0
20240503,195800,204486420,4120,4120,4120,4120,0
20240503,195700,204486420,4120,4120,4120,4120,0
20240503,195600,204486420,4120,4120,4120,4120,0
20240503,195500,204486420,4120,4120,4120,4120,0
20240503,195400,204486420,4120,4120,4120,4120,0
20240503,195300,204486420,4120,4120,4120,4120,0
20240503,195200,204486420,4120,4120,4120,4120,0
20240503,195100,204486420,4120,4120,4120,4120,0
20240503,195000,204486420,4120,4120,4120,4120,0
20240503,194900,204486420,4120,4120,4120,4120,0
20240503,194800,204486420,4120,4120,4120,4120,0
20240503,194700,204486420,4120,4120,4120,4120,499
20240503,194600,204486420,4120,4120,4120,4120,0
20240503,194500,204486420,4120,4120,4120,4120,0
20240503,194400,204486420,4120,4120,4120,4120,0
20240503,194300,204486420,4120,4120,4120,4120,0
20240503,194200,204486420,4120,4120,4120,4120,0
20240503,194100,204486420,4120,4120,4120,4120,0
20240503,194000,204486420,4120,4120,4120,4120,0
20240503,193900,204486420,4120,4120,4120,4120,0
20240503,193800,204486420,4120,4120,4120,4120,0
20240503,193700,204486420,4120,4120,4120,4120,0
20240503,193600,204486420,4120,4120,4120,4120,0
20240503,193500,204486420,4120,4120,4120,4120,0
20240503,193400,204486420,4120,4120,4120,4120,0
20240503,193300,204486420,4120,4120,4120,4120,0
20240503,193200,204486420,4120,4120,4120,4120,0
20240503,193100,204486420,4120,4120,4120,4120,0
20240503,193000,204486420,4120,4120,4120,4120,0
20240503,192900,204486420,4120,4120,4120,4120,0
20240503,192800,204486420,4120,4120,4120,4120,0
20240503,192700,204486420,4120,4120,4120,4120,0
20240503,192600,204486420,4120,4120,4120,4120,0
20240503,192500,204486420,4120,4120,4120,4120,0
20240503,192400,204486420,4120,4120,4120,4120,0
20240503,192300,204486420,4120,4120,4120,4120,0
20240503,192200,204486420,4120,4120,4120,4120,0
20240503,192100,204486420,4120,4120,4120,4120,0
20240503,192000,204486420,4120,4120,4120,4120,0
20240503,191900,204486420,4120,4120,4120,4120,0
20240503,191800,204486420,4120,4120,4120,4120,0
20240503,191700,204486420,4120,4120,4120,4120,499
20240503,191600,204486420,4120,4120,4120,4120,0
20240503,191500,204486420,4120,4120,4120,4120,0
20240503,191400,204486420,4120,4120,4120,4120,0
20240503,191300,204486420,4120,4120,4120,4120,0
20240503,191200,204486420,4120,4120,4120,4120,0
20240503,191100,204486420,4120,4120,4120,4120,0
20240503,191000,204486420,4120,4120,4120,4120,0
20240503,190900,204486420,4120,4120,4120,4120,0
20240503,190800,204486420,4120,4120,4120,4120,0
20240503,190700,204486420,4120,4120,4120,4120,0
20240503,190600,204486420,4120,4120,4120,4120,0
20240503,190500,204486420,4120,4120,4120,4120,0
20240503,190400,204486420,4120,4120,4120,4120,0
20240503,190300,204486420,4120,4120,4120,4120,0
20240503,190200,204486420,4120,4120,4120,4120,0
20240503,190100,204486420,4120,4120,4120,4120,0
20240503,190000,204486420,4120,4120,4120,4120,0
20240503,185900,204486420,4120,4120,4120,4120,0
20240503,185800,204486420,4120,4120,4120,4120,0
20240503,185700,204486420,4120,4120,4120,4120,0
20240503,185600,204486420,4120,4120,4120,4120,0
20240503,185500,204486420,4120,4120,4120,4120,0
20240503,185400,204486420,4120,4120,4120,4120,0
20240503,185300,204486420,4120,4120,4120,4120,0
20240503,185200,204486420,4120,4120,4120,4120,0
20240503,185100,204486420,4120,4120,4120,4120,0
20240503,185000,204486420,4120,4120,4120,4120,0
20240503,184900,204486420,4120,4120,4120,4120,0
20240503,184800,204486420,4120,4120,4120,4120,0
20240503,184700,204486420,4120,4120,4120,4120,499
20240503,184600,204486420,4120,4120,4120,4120,0
20240503,184500,204486420,4120,4120,4120,4120,0
20240503,184400,204486420,4120,4120,4120,4120,0
20240503,184300,204486420,4120,4120,4120,4120,0
20240503,184200,204486420,4120,4120,4120,4120,0
20240503,184100,204486420,4120,4120,4120,4120,0
20240503,184000,204486420,4120,4120,4120,4120,0
20240503,183900,204486420,4120,4120,4120,4120,0
20240503,183800,204486420,4120,4120,4120,4120,0
20240503,183700,204486420,4120,4120,4120,4120,0
20240503,183600,204486420,4120,4120,4120,4120,0
20240503,183500,204486420,4120,4120,4120,4120,0
20240503,183400,204486420,4120,4120,4120,4120,0
20240503,183300,204486420,4120,4120,4120,4120,0
20240503,183200,204486420,4120,4120,4120,4120,0
20240503,183100,204486420,4120,4120,4120,4120,0
20240503,183000,204486420,4120,4120,4120,4120,0
20240503,182900,204486420,4120,4120,4120,4120,0
20240503,182800,204486420,4120,4120,4120,4120,0
20240503,182700,204486420,4120,4120,4120,4120,0
20240503,182600,204486420,4120,4120,4120,4120,0
20240503,182500,204486420,4120,4120,4120,4120,0
20240503,182400,204486420,4120,4120,4120,4120,0
20240503,182300,204486420,4120,4120,4120,4120,0
20240503,182200,204486420,4120,4120,4120,4120,0
20240503,182100,204486420,4120,4120,4120,4120,0
20240503,182000,204486420,4120,4120,4120,4120,0
20240503,181900,204486420,4120,4120,4120,4120,0
20240503,181800,204486420,4120,4120,4120,4120,0
20240503,181700,204486420,4120,4120,4120,4120,499
20240503,181600,204486420,4120,4120,4120,4120,0
20240503,181500,204486420,4120,4120,4120,4120,0
20240503,181400,204486420,4120,4120,4120,4120,0
20240503,181300,204486420,4120,4120,4120,4120,0
20240503,181200,204486420,4120,4120,4120,4120,0
20240503,181100,204486420,4120,4120,4120,4120,0
20240503,181000,204486420,4120,4120,4120,4120,0
20240503,180900,204486420,4120,4120,4120,4120,0
20240503,180800,204486420,4120,4120,4120,4120,0
20240503,180700,204486420,4120,4120,4120,4120,0
20240503,180600,204486420,4120,4120,4120,4120,0
20240503,180500,204486420,4120,4120,4120,4120,0
20240503,180400,204486420,4120,4120,4120,4120,0
20240503,180300,204486420,4120,4120,4120,4120,0
20240503,180200,204486420,4120,4120,4120,4120,0
20240503,180100,204486420,4120,4120,4120,4120,0
20240503,180000,204486420,4120,4120,4120,4120,0
20240503,175900,204486420,4120,4120,4120,4120,0
20240503,175800,204486420,4120,4120,4120,4120,0
20240503,175700,204486420,4120,4120,4120,4120,0
20240503,175600,204486420,4120,4120,4120,4120,0
20240503,175500,204486420,4120,4120,4120,4120,0
20240503,175400,204486420,4120,4120,4120,4120,0
20240503,175300,204486420,4120,4120,4120,4120,0
20240503,175200,204486420,4120,4120,4120,4120,0
20240503,175100,204486420,4120,4120,4120,4120,0
20240503,175000,204486420,4120,4120,4120,4120,0
20240503,174900,204486420,4120,4120,4120,4120,0
20240503,174800,204486420,4120,4120,4120,4120,0
20240503,174700,204486420,4120,4120,4120,4120,499
20240503,174600,204486420,4120,4120,4120,4120,0
20240503,174500,204486420,4120,4120,4120,4120,0
20240503,174400,204486420,4120,4120,4120,4120,0
20240503,174300,204486420,4120,4120,4120,4120,0
20240503,174200,204486420,4120,4120,4120,4120,0
20240503,174100,204486420,4120,4120,4120,4120,0
20240503,174000,204486420,4120,4120,4120,4120,0
20240503,173900,204486420,4120,4120,4120,4120,0
20240503,173800,204486420,4120,4120,4120,4120,0
20240503,173700,204486420,4120,4120,4120,4120,0
20240503,173600,204486420,4120,4120,4120,4120,0
20240503,173500,204486420,4120,4120,4120,4120,0
20240503,173400,204486420,4120,4120,4120,4120,0
20240503,173300,204486420,4120,4120,4120,4120,0
20240503,173200,204486420,4120,4120,4120,4120,0
20240503,173100,204486420,4120,4120,4120,4120,0
20240503,173000,204486420,4120,4120,4120,4120,0
20240503,172900,204486420,4120,4120,4120,4120,0
20240503,172800,204486420,4120,4120,4120,4120,0
20240503,172700,204486420,4120,4120,4120,4120,0
20240503,172600,204486420,4120,4120,4120,4120,0
20240503,172500,204486420,4120,4120,4120,4120,0
20240503,172400,204486420,4120,4120,4120,4120,0
20240503,172300,204486420,4120,4120,4120,4120,0
20240503,172200,204486420,4120,4120,4120,4120,0
20240503,172100,204486420,4120,4120,4120,4120,0
20240503,172000,204486420,4120,4120,4120,4120,0
20240503,171900,204486420,4120,4120,4120,4120,0
20240503,171800,204486420,4120,4120,4120,4120,0
20240503,171700,204486420,4120,4120,4120,4120,499
20240503,171600,204486420,4120,4120,4120,4120,0
20240503,171500,204486420,4120,4120,4120,4120,0
20240503,171400,204486420,4120,4120,4120,4120,0
20240503,171300,204486420,4120,4120,4120,4120,0
20240503,171200,204486420,4120,4120,4120,4120,0
20240503,171100,204486420,4120,4120,4120,4120,0
20240503,171000,204486420,4120,4120,4120,4120,0
20240503,170900,204486420,4120,4120,4120,4120,0
20240503,170800,204486420,4120,4120,4120,4120,0
20240503,170700,204486420,4120,4120,4120,4120,0
20240503,170600,204486420,4120,4120,4120,4120,0
20240503,170500,204486420,4120,4120,4120,4120,0
20240503,170400,204486420,4120,4120,4120,4120,0
20240503,170300,204486420,4120,4120,4120,4120,0
20240503,170200,204486420,4120,4120,4120,4120,0
20240503,170100,204486420,4120,4120,4120,4120,0
20240503,170000,204486420,4120,4120,4120,4120,0
20240503,165900,204486420,4120,4120,4120,4120,0
20240503,165800,204486420,4120,4120,4120,4120,0
20240503,165700,204486420,4120,4120,4120,4120,0
20240503,165600,204486420,4120,4120,4120,4120,0
20240503,165500,204486420,4120,4120,4120,4120,0
20240503,165400,204486420,4120,4120,4120,4120,0
20240503,165300,204486420,4120,4120,4120,4120,0
20240503,165200,204486420,4120,4120,4120,4120,0
20240503,165100,204486420,4120,4120,4120,4120,0
20240503,165000,204486420,4120,4120,4120,4120,0
20240503,164900,204486420,4120,4120,4120,4120,0
20240503,164800,204486420,4120,4120,4120,4120,0
20240503,164700,204486420,4120,4120,4120,4120,499
20240503,164600,204486420,4120,4120,4120,4120,0
20240503,164500,204486420,4120,4120,4120,4120,0
20240503,164400,204486420,4120,4120,4120,4120,0
20240503,164300,204486420,4120,4120,4120,4120,0
20240503,164200,204486420,4120,4120,4120,4120,0
20240503,164100,204486420,4120,4120,4120,4120,0
20240503,164000,204486420,4120,4120,4120,4120,0
20240503,163900,204486420,4120,4120,4120,4120,0
20240503,163800,204486420,4120,4120,4120,4120,0
20240503,163700,204486420,4120,4120,4120,4120,0
20240503,163600,204486420,4120,4120,4120,4120,0
20240503,163500,204486420,4120,4120,4120,4120,0
20240503,163400,204486420,4120,4120,4120,4120,0
20240503,163300,204486420,4120,4120,4120,4120,0
20240503,163200,204486420,4120,4120,4120,4120,0
20240503,163100,204486420,4120,4120,4120,4120,0
20240503,163000,204486420,4120,4120,4120,4120,0
20240503,162900,204486420,4120,4120,4120,4120,0
20240503,162800,204486420,4120,4120,4120,4120,0
20240503,162700,204486420,4120,4120,4120,4120,0
20240503,162600,204486420,4120,4120,4120,4120,0
20240503,162500,204486420,4120,4120,4120,4120,0
20240503,162400,204486420,4120,4120,4120,4120,0
20240503,162300,204486420,4120,4120,4120,4120,0
20240503,162200,204486420,4120,4120,4120,4120,0
20240503,162100,204486420,4120,4120,4120,4120,0
20240503,162000,204486420,4120,4120,4120,4120,0
20240503,161900,204486420,4120,4120,4120,4120,0
20240503,161800,204486420,4120,4120,4120,4120,0
20240503,161700,204486420,4120,4120,4120,4120,499
20240503,161600,204486420,4120,4120,4120,4120,0
20240503,161500,204486420,4120,4120,4120,4120,0
20240503,161400,204486420,4120,4120,4120,4120,0
20240503,161300,204486420,4120,4120,4120,4120,0
20240503,161200,204486420,4120,4120,4120,4120,0
20240503,161100,204486420,4120,4120,4120,4120,0
20240503,161000,204486420,4120,4120,4120,4120,0
20240503,160900,204486420,4120,4120,4120,4120,0
20240503,160800,204486420,4120,4120,4120,4120,0
20240503,160700,204486420,4120,4120,4120,4120,0
20240503,160600,204486420,4120,4120,4120,4120,0
20240503,160500,204486420,4120,4120,4120,4120,0
20240503,160400,204486420,4120,4120,4120,4120,0
20240503,160300,204486420,4120,4120,4120,4120,0
20240503,160200,204486420,4120,4120,4120,4120,0
20240503,160100,204486420,4120,4120,4120,4120,0
20240503,160000,204486420,4120,4120,4120,4120,0
20240503,155900,204486420,4120,4120,4120,4120,0
20240503,155800,204486420,4120,4120,4120,4120,0
20240503,155700,204486420,4120,4120,4120,4120,0
20240503,155600,204486420,4120,4120,4120,4120,0
20240503,155500,204486420,4120,4120,4120,4120,0
20240503,155400,204486420,4120,4120,4120,4120,0
20240503,155300,204486420,4120,4120,4120,4120,0
20240503,155200,204486420,4120,4120,4120,4120,0
20240503,155100,204486420,4120,4120,4120,4120,0
20240503,155000,204486420,4120,4120,4120,4120,0
20240503,154900,204486420,4120,4120,4120,4120,0
20240503,154800,204486420,4120,4120,4120,4120,0
20240503,154700,204486420,4120,4120,4120,4120,499
20240503,154600,204486420,4120,4120,4120,4120,0
20240503,154500,204486420,4120,4120,4120,4120,0
20240503,154400,204486420,4120,4120,4120,4120,0
20240503,154300,204486420,4120,4120,4120,4120,0
20240503,154200,204486420,4120,4120,4120,4120,0
20240503,154100,204486420,4120,4120,4120,4120,0
20240503,154000,204486420,4120,4120,4120,4120,0
20240503,153900,204486420,4120,4120,4120,4120,0
20240503,153800,204486420,4120,4120,4120,4120,0
20240503,153700,204486420,4120,4120,4120,4120,0
20240503,153600,204486420,4120,4120,4120,4120,0
20240503,153500,204486420,4120,4120,4120,4120,0
20240503,153400,204486420,4120,4120,4120,4120,0
20240503,153300,204486420,4120,4120,4120,4120,0
20240503,153200,204486420,4120,4120,4120,4120,0
20240503,153100,204486420,4120,4120,4120,4120,0
20240503,153000,204486420,4120,4120,4120,4120,499
20240503,152900,202430540,4120,4120,4120,4120,0
20240503,152800,202430540,4120,4120,4120,4120,0
20240503,152700,202430540,4120,4120,4120,4120,0
20240503,152600,202430540,4120,4120,4120,4120,0
20240503,152500,202430540,4120,4120,4120,4120,0
20240503,152400,202430540,4120,4120,4120,4120,0
20240503,152300,202430540,4120,4120,4120,4120,0
20240503,152200,202430540,4120,4120,4120,4120,0
20240503,152100,202430540,4120,4120,4120,4120,0
20240503,152000,202430540,4120,4120,4120,4120,0
20240503,151900,202430540,4120,4130,4130,4120,944
20240503,151800,198536725,4130,4130,4130,4130,22
20240503,151700,198445865,4135,4135,4135,4135,0
20240503,151600,198445865,4135,4135,4145,4135,1553
20240503,151500,192016055,4120,4120,4120,4120,0
20240503,151400,192016055,4120,4120,4120,4120,500
20240503,151300,189956055,4120,4120,4120,4120,1
20240503,151200,189951935,4140,4140,4140,4140,0
20240503,151100,189951935,4140,4125,4140,4120,202
20240503,151000,189119595,4130,4130,4130,4130,7
20240503,150900,189090685,4130,4135,4135,4120,522
20240503,150800,186936530,4145,4145,4145,4145,0
20240503,150700,186936530,4145,4145,4145,4145,6
20240503,150600,186911660,4145,4145,4145,4145,0
20240503,150500,186911660,4145,4145,4145,4145,76
20240503,150400,186596640,4145,4145,4145,4145,40
20240503,150300,186430840,4145,4135,4145,4135,410
20240503,150200,184735290,4135,4135,4135,4135,1
20240503,150100,184731155,4130,4130,4130,4130,20
20240503,150000,184648555,4130,4130,4130,4130,0
20240503,145900,184648555,4130,4130,4130,4130,24
20240503,145800,184549435,4130,4130,4130,4130,129
20240503,145700,184016665,4130,4135,4135,4130,62
20240503,145600,183760555,4125,4125,4125,4125,0
20240503,145500,183760555,4125,4125,4125,4125,14
20240503,145400,183702805,4125,4130,4130,4125,32
20240503,145300,183570745,4130,4130,4130,4130,150
20240503,145200,182951245,4130,4130,4130,4130,28
20240503,145100,182835605,4135,4135,4135,4135,0
20240503,145000,182835605,4135,4135,4135,4135,52
20240503,144900,182620585,4135,4135,4135,4135,0
20240503,144800,182620585,4135,4135,4135,4135,0
20240503,144700,182620585,4135,4135,4135,4135,0
20240503,144600,182620585,4135,4135,4135,4135,5
20240503,144500,182599910,4120,4120,4120,4120,0
20240503,144400,182599910,4120,4120,4120,4120,0
20240503,144300,182599910,4120,4120,4120,4120,0
20240503,144200,182599910,4120,4120,4120,4120,0
20240503,144100,182599910,4120,4120,4120,4120,0
20240503,144000,182599910,4120,4120,4120,4120,0
20240503,143900,182599910,4120,4120,4120,4120,0
20240503,143800,182599910,4120,4120,4120,4120,0
20240503,143700,182599910,4120,4120,4120,4120,500
20240503,143600,180539910,4120,4120,4120,4120,100
20240503,143500,180127910,4120,4120,4120,4120,0
20240503,143400,180127910,4120,4120,4120,4120,0
20240503,143300,180127910,4120,4140,4140,4120,1413
20240503,143200,174304175,4135,4135,4135,4135,0
20240503,143100,174304175,4135,4135,4135,4135,9
20240503,143000,174266960,4140,4140,4140,4140,1
20240503,142900,174262820,4140,4140,4140,4140,0
20240503,142800,174262820,4140,4140,4140,4140,0
20240503,142700,174262820,4140,4140,4140,4140,74
20240503,142600,173956460,4140,4140,4140,4140,0
20240503,142500,173956460,4140,4140,4140,4140,0
20240503,142400,173956460,4140,4140,4140,4140,24
20240503,142300,173857100,4140,4140,4140,4140,13
20240503,142200,173803280,4155,4155,4155,4155,1
20240503,142100,173799125,4155,4155,4155,4155,0
20240503,142000,173799125,4155,4155,4155,4155,10
20240503,141900,173757575,4160,4165,4165,4160,151
20240503,141800,173128745,4170,4170,4170,4170,0
20240503,141700,173128745,4170,4170,4170,4170,0
20240503,141600,173128745,4170,4170,4170,4170,0
20240503,141500,173128745,4170,4170,4175,4170,726
20240503,141400,170101320,4170,4170,4170,4170,0
20240503,141300,170101320,4170,4170,4170,4170,0
20240503,141200,170101320,4170,4170,4170,4170,2
20240503,141100,170092980,4140,4165,4165,4140,152
20240503,141000,169462975,4165,4165,4165,4165,41
20240503,140900,169292210,4165,4165,4165,4165,6
20240503,140800,169267220,4165,4165,4165,4165,118
20240503,140700,168775750,4165,4165,4165,4165,20
20240503,140600,168692450,4175,4160,4175,4160,1305
20240503,140500,163250920,4160,4155,4160,4155,1111
20240503,140400,158629600,4160,4125,4160,4125,301
20240503,140300,157382875,4115,4115,4115,4115,0
20240503,140200,157382875,4115,4115,4115,4115,100
20240503,140100,156971375,4115,4115,4115,4115,0
20240503,140000,156971375,4115,4115,4115,4115,0
20240503,135900,156971375,4115,4120,4120,4115,200
20240503,135800,156147805,4120,4120,4120,4120,0
20240503,135700,156147805,4120,4120,4120,4120,0
20240503,135600,156147805,4120,4120,4120,4120,0
20240503,135500,156147805,4120,4120,4120,4120,0
20240503,135400,156147805,4120,4120,4120,4120,0
20240503,135300,156147805,4120,4120,4120,4120,0
20240503,135200,156147805,4120,4120,4120,4120,0
20240503,135100,156147805,4120,4120,4120,4120,0
20240503,135000,156147805,4120,4120,4120,4120,0
20240503,134900,156147805,4120,4120,4120,4120,29
20240503,134800,156028325,4120,4120,4120,4120,0
20240503,134700,156028325,4120,4120,4120,4120,6
20240503,134600,156003605,4120,4120,4120,4120,0
20240503,134500,156003605,4120,4120,4120,4120,0
20240503,134400,156003605,4120,4120,4120,4120,0
20240503,134300,156003605,4120,4120,4120,4120,3
20240503,134200,155991245,4120,4120,4120,4120,0
20240503,134100,155991245,4120,4130,4130,4120,60
20240503,134000,155743795,4130,4130,4130,4130,0
20240503,133900,155743795,4130,4130,4130,4130,0
20240503,133800,155743795,4130,4130,4130,4130,20
20240503,133700,155661195,4130,4130,4130,4130,0
20240503,133600,155661195,4130,4130,4130,4130,0
20240503,133500,155661195,4130,4130,4130,4130,10
20240503,133400,155619895,4115,4115,4115,4115,32
20240503,133300,155488215,4115,4115,4115,4115,108
20240503,133200,155043795,4115,4115,4115,4115,0
20240503,133100,155043795,4115,4120,4120,4115,261
20240503,133000,153969275,4120,4120,4120,4120,1
20240503,132900,153965155,4130,4130,4130,4130,2
20240503,132800,153956895,4115,4125,4125,4115,151
20240503,132700,153334635,4130,4130,4130,4130,0
20240503,132600,153334635,4130,4130,4130,4130,0
20240503,132500,153334635,4130,4130,4130,4130,5
20240503,132400,153313985,4130,4130,4130,4130,2
20240503,132300,153305725,4130,4130,4130,4130,379
20240503,132200,151740455,4130,4130,4130,4130,0
20240503,132100,151740455,4130,4130,4130,4130,104
20240503,132000,151310935,4130,4130,4130,4130,1
20240503,131900,151306805,4135,4135,4135,4135,0
20240503,131800,151306805,4135,4140,4140,4135,322
20240503,131700,149974490,4145,4145,4145,4145,83
20240503,131600,149630455,4145,4145,4145,4145,0
20240503,131500,149630455,4145,4145,4145,4145,16
20240503,131400,149564135,4145,4145,4145,4145,6
20240503,131300,149539265,4145,4145,4145,4145,0
20240503,131200,149539265,4145,4150,4150,4145,20
20240503,131100,149456360,4145,4145,4145,4145,0
20240503,131000,149456360,4145,4145,4150,4145,10
20240503,130900,149414870,4150,4150,4150,4150,26
20240503,130800,149306970,4150,4150,4150,4150,1
20240503,130700,149302820,4145,4145,4145,4145,0
20240503,130600,149302820,4145,4145,4145,4145,0
20240503,130500,149302820,4145,4145,4145,4145,0
20240503,130400,149302820,4145,4145,4145,4145,0
20240503,130300,149302820,4145,4145,4145,4145,6
20240503,130200,149277950,4145,4145,4145,4145,0
20240503,130100,149277950,4145,4145,4145,4145,9
20240503,130000,149240645,4150,4150,4150,4150,0
20240503,125900,149240645,4150,4150,4150,4150,0
20240503,125800,149240645,4150,4150,4150,4150,0
20240503,125700,149240645,4150,4150,4150,4150,0
20240503,125600,149240645,4150,4150,4150,4150,0
20240503,125500,149240645,4150,4150,4150,4150,0
20240503,125400,149240645,4150,4150,4150,4150,36
20240503,125300,149091245,4165,4165,4165,4165,0
20240503,125200,149091245,4165,4165,4165,4165,0
20240503,125100,149091245,4165,4165,4165,4165,0
20240503,125000,149091245,4165,4165,4165,4165,0
20240503,124900,149091245,4165,4165,4165,4165,24
20240503,124800,148991285,4165,4165,4165,4165,6
20240503,124700,148966295,4170,4170,4170,4170,0
20240503,124600,148966295,4170,4170,4170,4170,0
20240503,124500,148966295,4170,4170,4170,4170,0
20240503,124400,148966295,4170,4170,4170,4170,1
20240503,124300,148962125,4165,4170,4170,4165,45
20240503,124200,148774640,4155,4155,4155,4155,83
20240503,124100,148429775,4155,4155,4155,4155,0
20240503,124000,148429775,4155,4155,4155,4155,0
20240503,123900,148429775,4155,4155,4155,4155,0
20240503,123800,148429775,4155,4155,4155,4155,0
20240503,123700,148429775,4155,4165,4165,4155,29
20240503,123600,148309270,4160,4160,4160,4160,0
20240503,123500,148309270,4160,4170,4170,4160,366
20240503,123400,146785685,4175,4175,4175,4175,87
20240503,123300,146422460,4175,4175,4175,4175,1
20240503,123200,146418285,4170,4170,4170,4170,299
20240503,123100,145171455,4175,4175,4175,4175,0
20240503,123000,145171455,4175,4175,4175,4175,0
20240503,122900,145171455,4175,4175,4175,4175,25
20240503,122800,145067080,4180,4175,4180,4175,799
20240503,122700,141730005,4180,4175,4180,4175,28
20240503,122600,141613055,4180,4180,4180,4180,48
20240503,122500,141412415,4180,4180,4185,4180,152
20240503,122400,140776430,4185,4185,4185,4185,25
20240503,122300,140671805,4190,4185,4190,4175,13
20240503,122200,140617490,4190,4185,4190,4185,301
20240503,122100,139357790,4185,4185,4185,4185,161
20240503,122000,138684005,4185,4170,4185,4170,1151
20240503,121900,133880470,4165,4165,4165,4165,322
20240503,121800,132539340,4165,4165,4165,4165,10
20240503,121700,132497690,4165,4165,4165,4165,407
20240503,121600,130802535,4165,4160,4165,4160,21
20240503,121500,130715145,4160,4160,4160,4160,85
20240503,121400,130361545,4160,4160,4160,4160,200
20240503,121300,129529545,4160,4160,4160,4160,26
20240503,121200,129421385,4160,4160,4160,4160,200
20240503,121100,128589385,4160,4160,4160,4160,160
20240503,121000,127923785,4160,4160,4160,4160,0
20240503,120900,127923785,4160,4145,4160,4145,721
20240503,120800,124929630,4145,4145,4145,4145,1
20240503,120700,124925485,4140,4140,4140,4140,279
20240503,120600,123770425,4140,4140,4140,4140,1
20240503,120500,123766285,4140,4140,4140,4140,0
20240503,120400,123766285,4140,4140,4140,4140,0
20240503,120300,123766285,4140,4140,4140,4140,3
20240503,120200,123753865,4140,4140,4140,4140,0
20240503,120100,123753865,4140,4140,4140,4140,0
20240503,120000,123753865,4140,4135,4140,4135,25
20240503,115900,123650390,4135,4135,4135,4135,0
20240503,115800,123650390,4135,4135,4135,4135,0
20240503,115700,123650390,4135,4135,4135,4135,0
20240503,115600,123650390,4135,4135,4135,4135,240
20240503,115500,122657990,4130,4130,4130,4130,17
20240503,115400,122587780,4120,4130,4130,4120,144
20240503,115300,121994045,4120,4130,4130,4120,580
20240503,115200,119601520,4130,4130,4130,4130,165
20240503,115100,118920070,4135,4135,4135,4135,55
20240503,115000,118692645,4140,4140,4140,4140,0
20240503,114900,118692645,4140,4140,4140,4140,1
20240503,114800,118688505,4135,4135,4135,4135,0
20240503,114700,118688505,4135,4135,4135,4135,0
20240503,114600,118688505,4135,4135,4135,4135,2
20240503,114500,118680235,4130,4130,4130,4130,0
20240503,114400,118680235,4130,4130,4130,4130,510
20240503,114300,116573935,4140,4140,4140,4140,1
20240503,114200,116569795,4140,4140,4140,4140,1
20240503,114100,116565655,4130,4130,4130,4130,0
20240503,114000,116565655,4130,4130,4130,4130,0
20240503,113900,116565655,4130,4130,4130,4130,0
20240503,113800,116565655,4130,4130,4130,4130,0
20240503,113700,116565655,4130,4130,4130,4130,1
20240503,113600,116561525,4140,4140,4140,4140,5
20240503,113500,116540825,4140,4135,4140,4135,123
20240503,113400,116031635,4130,4130,4130,4130,0
20240503,113300,116031635,4130,4130,4130,4130,0
20240503,113200,116031635,4130,4130,4130,4130,0
20240503,113100,116031635,4130,4130,4130,4130,0
20240503,113000,116031635,4130,4130,4130,4130,0
20240503,112900,116031635,4130,4130,4130,4130,0
20240503,112800,116031635,4130,4130,4130,4130,0
20240503,112700,116031635,4130,4130,4130,4130,70
20240503,112600,115742535,4140,4140,4140,4140,250
20240503,112500,114707535,4140,4140,4140,4140,0
20240503,112400,114707535,4140,4135,4140,4135,155
20240503,112300,114065940,4135,4135,4135,4135,0
20240503,112200,114065940,4135,4135,4135,4135,3
20240503,112100,114053535,4130,4130,4130,4130,55
20240503,112000,113826385,4130,4125,4130,4125,185
20240503,111900,113062340,4130,4125,4130,4125,60
20240503,111800,112814550,4130,4130,4130,4130,1
20240503,111700,112810420,4125,4125,4125,4125,0
20240503,111600,112810420,4125,4125,4125,4125,0
20240503,111500,112810420,4125,4130,4130,4125,2
20240503,111400,112802165,4120,4120,4120,4120,0
20240503,111300,112802165,4120,4120,4120,4120,338
20240503,111200,111409605,4120,4110,4120,4110,11
20240503,111100,111364385,4120,4120,4120,4120,100
20240503,111000,110952385,4120,4120,4120,4120,0
20240503,110900,110952385,4120,4115,4120,4115,6
20240503,110800,110927690,4115,4115,4115,4115,518
20240503,110700,108796120,4115,4115,4115,4115,2
20240503,110600,108787890,4115,4115,4115,4115,0
20240503,110500,108787890,4115,4115,4115,4115,6
20240503,110400,108763200,4115,4120,4120,4115,52
20240503,110300,108549170,4120,4120,4120,4120,0
20240503,110200,108549170,4120,4120,4120,4120,243
20240503,110100,107548010,4115,4115,4115,4115,100
20240503,110000,107136510,4115,4115,4115,4115,0
20240503,105900,107136510,4115,4115,4115,4115,200
20240503,105800,106313510,4115,4115,4115,4115,0
20240503,105700,106313510,4115,4115,4115,4115,0
20240503,105600,106313510,4115,4115,4115,4115,0
20240503,105500,106313510,4115,4115,4115,4115,0
20240503,105400,106313510,4115,4115,4115,4115,0
20240503,105300,106313510,4115,4115,4115,4115,174
20240503,105200,105597500,4115,4115,4115,4110,124
20240503,105100,105087740,4115,4115,4115,4115,30
20240503,105000,104964290,4115,4115,4115,4115,0
20240503,104900,104964290,4115,4115,4115,4115,0
20240503,104800,104964290,4115,4115,4115,4115,100
20240503,104700,104552790,4115,4115,4115,4115,266
20240503,104600,103458200,4120,4120,4120,4120,0
20240503,104500,103458200,4120,4120,4120,4120,24
20240503,104400,103359320,4115,4115,4115,4115,0
20240503,104300,103359320,4115,4115,4115,4115,101
20240503,104200,102943705,4115,4115,4115,4115,0
20240503,104100,102943705,4115,4115,4115,4115,1
20240503,104000,102939590,4115,4115,4115,4115,38
20240503,103900,102783220,4110,4110,4110,4110,0
20240503,103800,102783220,4110,4110,4110,4110,0
20240503,103700,102783220,4110,4110,4110,4110,0
20240503,103600,102783220,4110,4110,4110,4110,60
20240503,103500,102536620,4110,4120,4120,4110,31
20240503,103400,102408910,4120,4120,4120,4120,0
20240503,103300,102408910,4120,4120,4120,4120,4
20240503,103200,102392430,4120,4120,4120,4120,80
20240503,103100,102062830,4120,4120,4120,4120,2
20240503,103000,102054590,4110,4110,4110,4110,0
20240503,102900,102054590,4110,4110,4110,4110,0
20240503,102800,102054590,4110,4120,4120,4110,151
20240503,102700,101433910,4120,4120,4120,4120,0
20240503,102600,101433910,4120,4120,4120,4120,6
20240503,102500,101409190,4120,4120,4120,4120,2
20240503,102400,101400950,4120,4120,4120,4120,0
20240503,102300,101400950,4120,4120,4120,4120,121
20240503,102200,100902430,4120,4120,4120,4120,580
20240503,102100,98512830,4120,4120,4120,4120,0
20240503,102000,98512830,4120,4120,4120,4120,134
20240503,101900,97960750,4130,4130,4130,4130,4
20240503,101800,97944230,4130,4130,4130,4120,310
20240503,101700,96666045,4125,4125,4125,4125,28
20240503,101600,96550545,4125,4130,4130,4125,67
20240503,101500,96274120,4130,4130,4130,4130,0
20240503,101400,96274120,4130,4130,4130,4130,35
20240503,101300,96129570,4130,4130,4130,4130,9
20240503,101200,96092400,4125,4125,4125,4125,48
20240503,101100,95894400,4125,4125,4125,4125,13
20240503,101000,95840775,4130,4130,4130,4130,0
20240503,100900,95840775,4130,4140,4140,4130,14
20240503,100800,95782915,4140,4140,4140,4140,1
20240503,100700,95778775,4140,4140,4140,4140,0
20240503,100600,95778775,4140,4140,4140,4140,0
20240503,100500,95778775,4140,4140,4140,4140,0
20240503,100400,95778775,4140,4140,4140,4140,12
20240503,100300,95729095,4140,4140,4140,4140,0
20240503,100200,95729095,4140,4125,4140,4125,630
20240503,100100,93130300,4120,4120,4120,4120,518
20240503,100000,90996140,4120,4115,4120,4115,199
20240503,095900,90177250,4110,4110,4110,4110,0
20240503,095800,90177250,4110,4110,4110,4110,20
20240503,095700,90095050,4105,4115,4115,4105,52
20240503,095600,89881570,4105,4105,4105,4105,10
20240503,095500,89840520,4105,4105,4105,4105,917
20240503,095400,86076235,4105,4100,4105,4100,101
20240503,095300,85662130,4105,4105,4105,4105,87
20240503,095200,85304995,4105,4105,4105,4105,0
20240503,095100,85304995,4105,4105,4105,4105,0
20240503,095000,85304995,4105,4105,4105,4105,594
20240503,094900,82866625,4105,4105,4105,4105,0
20240503,094800,82866625,4105,4095,4105,4090,988
20240503,094700,78821255,4095,4095,4095,4095,125
20240503,094600,78309380,4095,4090,4095,4090,187
20240503,094500,77544425,4090,4090,4090,4090,0
20240503,094400,77544425,4090,4090,4090,4090,17
20240503,094300,77474895,4090,4090,4090,4090,500
20240503,094200,75429895,4090,4090,4090,4090,100
20240503,094100,75020895,4105,4085,4105,4085,1277
20240503,094000,69799450,4085,4080,4085,4080,146
20240503,093900,69203230,4085,4090,4090,4085,334
20240503,093800,67837205,4090,4095,4095,4090,54
20240503,093700,67616325,4100,4100,4100,4100,108
20240503,093600,67173525,4100,4120,4120,4100,872
20240503,093500,63597675,4125,4125,4125,4125,1
20240503,093400,63593550,4110,4115,4115,4110,2193
20240503,093300,54575195,4125,4125,4125,4120,2619
20240503,093200,43782755,4125,4130,4130,4125,222
20240503,093100,42866985,4135,4140,4140,4135,124
20240503,093000,42353855,4140,4140,4140,4140,283
20240503,092900,41182235,4140,4140,4140,4140,2
20240503,092800,41173955,4140,4140,4140,4140,14
20240503,092700,41115995,4145,4145,4145,4145,6
20240503,092600,41091125,4145,4145,4145,4145,15
20240503,092500,41028950,4145,4145,4145,4145,1
20240503,092400,41024805,4145,4145,4145,4145,8
20240503,092300,40991645,4145,4145,4145,4145,0
20240503,092200,40991645,4145,4145,4145,4125,26
20240503,092100,40883955,4145,4145,4145,4145,50
20240503,092000,40676705,4125,4125,4125,4125,0
20240503,091900,40676705,4125,4125,4125,4125,30
20240503,091800,40552955,4120,4155,4155,4120,3990
20240503,091700,24112330,4150,4140,4150,4140,152
20240503,091600,23483010,4140,4140,4140,4140,120
20240503,091500,22986210,4140,4140,4140,4140,0
20240503,091400,22986210,4140,4125,4140,4125,101
20240503,091300,22569570,4140,4125,4140,4125,27
20240503,091200,22458180,4120,4125,4125,4120,98
20240503,091100,22053955,4145,4125,4145,4125,973
20240503,091000,18040270,4125,4155,4155,4125,396
20240503,090900,16406470,4155,4150,4155,4125,406
20240503,090800,14726565,4150,4150,4150,4150,91
20240503,090700,14348915,4150,4155,4155,4150,561
20240503,090600,12018465,4155,4155,4155,4150,572
20240503,090500,9642595,4155,4125,4155,4125,55
20240503,090400,9414355,4120,4120,4155,4120,286
20240503,090300,8227600,4120,4150,4150,4120,445
20240503,090200,6391000,4155,4125,4155,4120,195
20240503,090100,5582505,4125,4125,4125,4125,50
20240503,090000,5376255,4160,4160,4160,4155,1293