KissMeData/396270/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,212900,672772210,11290,11290,11290,11290,1483
20240503,212800,672772210,11290,11290,11290,11290,0
20240503,212700,672772210,11290,11290,11290,11290,0
20240503,212600,672772210,11290,11290,11290,11290,0
20240503,212500,672772210,11290,11290,11290,11290,0
20240503,212400,672772210,11290,11290,11290,11290,0
20240503,212300,672772210,11290,11290,11290,11290,0
20240503,212200,672772210,11290,11290,11290,11290,0
20240503,212100,672772210,11290,11290,11290,11290,0
20240503,212000,672772210,11290,11290,11290,11290,0
20240503,211900,672772210,11290,11290,11290,11290,0
20240503,211800,672772210,11290,11290,11290,11290,0
20240503,211700,672772210,11290,11290,11290,11290,0
20240503,211600,672772210,11290,11290,11290,11290,0
20240503,211500,672772210,11290,11290,11290,11290,0
20240503,211400,672772210,11290,11290,11290,11290,0
20240503,211300,672772210,11290,11290,11290,11290,0
20240503,211200,672772210,11290,11290,11290,11290,0
20240503,211100,672772210,11290,11290,11290,11290,0
20240503,211000,672772210,11290,11290,11290,11290,0
20240503,210900,672772210,11290,11290,11290,11290,0
20240503,210800,672772210,11290,11290,11290,11290,0
20240503,210700,672772210,11290,11290,11290,11290,0
20240503,210600,672772210,11290,11290,11290,11290,0
20240503,210500,672772210,11290,11290,11290,11290,0
20240503,210400,672772210,11290,11290,11290,11290,0
20240503,210300,672772210,11290,11290,11290,11290,0
20240503,210200,672772210,11290,11290,11290,11290,0
20240503,210100,672772210,11290,11290,11290,11290,0
20240503,210000,672772210,11290,11290,11290,11290,0
20240503,205900,672772210,11290,11290,11290,11290,1483
20240503,205800,672772210,11290,11290,11290,11290,0
20240503,205700,672772210,11290,11290,11290,11290,0
20240503,205600,672772210,11290,11290,11290,11290,0
20240503,205500,672772210,11290,11290,11290,11290,0
20240503,205400,672772210,11290,11290,11290,11290,0
20240503,205300,672772210,11290,11290,11290,11290,0
20240503,205200,672772210,11290,11290,11290,11290,0
20240503,205100,672772210,11290,11290,11290,11290,0
20240503,205000,672772210,11290,11290,11290,11290,0
20240503,204900,672772210,11290,11290,11290,11290,0
20240503,204800,672772210,11290,11290,11290,11290,0
20240503,204700,672772210,11290,11290,11290,11290,0
20240503,204600,672772210,11290,11290,11290,11290,0
20240503,204500,672772210,11290,11290,11290,11290,0
20240503,204400,672772210,11290,11290,11290,11290,0
20240503,204300,672772210,11290,11290,11290,11290,0
20240503,204200,672772210,11290,11290,11290,11290,0
20240503,204100,672772210,11290,11290,11290,11290,0
20240503,204000,672772210,11290,11290,11290,11290,0
20240503,203900,672772210,11290,11290,11290,11290,0
20240503,203800,672772210,11290,11290,11290,11290,0
20240503,203700,672772210,11290,11290,11290,11290,0
20240503,203600,672772210,11290,11290,11290,11290,0
20240503,203500,672772210,11290,11290,11290,11290,0
20240503,203400,672772210,11290,11290,11290,11290,0
20240503,203300,672772210,11290,11290,11290,11290,0
20240503,203200,672772210,11290,11290,11290,11290,0
20240503,203100,672772210,11290,11290,11290,11290,0
20240503,203000,672772210,11290,11290,11290,11290,0
20240503,202900,672772210,11290,11290,11290,11290,1483
20240503,202800,672772210,11290,11290,11290,11290,0
20240503,202700,672772210,11290,11290,11290,11290,0
20240503,202600,672772210,11290,11290,11290,11290,0
20240503,202500,672772210,11290,11290,11290,11290,0
20240503,202400,672772210,11290,11290,11290,11290,0
20240503,202300,672772210,11290,11290,11290,11290,0
20240503,202200,672772210,11290,11290,11290,11290,0
20240503,202100,672772210,11290,11290,11290,11290,0
20240503,202000,672772210,11290,11290,11290,11290,0
20240503,201900,672772210,11290,11290,11290,11290,0
20240503,201800,672772210,11290,11290,11290,11290,0
20240503,201700,672772210,11290,11290,11290,11290,0
20240503,201600,672772210,11290,11290,11290,11290,0
20240503,201500,672772210,11290,11290,11290,11290,0
20240503,201400,672772210,11290,11290,11290,11290,0
20240503,201300,672772210,11290,11290,11290,11290,0
20240503,201200,672772210,11290,11290,11290,11290,0
20240503,201100,672772210,11290,11290,11290,11290,0
20240503,201000,672772210,11290,11290,11290,11290,0
20240503,200900,672772210,11290,11290,11290,11290,0
20240503,200800,672772210,11290,11290,11290,11290,0
20240503,200700,672772210,11290,11290,11290,11290,0
20240503,200600,672772210,11290,11290,11290,11290,0
20240503,200500,672772210,11290,11290,11290,11290,0
20240503,200400,672772210,11290,11290,11290,11290,0
20240503,200300,672772210,11290,11290,11290,11290,0
20240503,200200,672772210,11290,11290,11290,11290,0
20240503,200100,672772210,11290,11290,11290,11290,0
20240503,200000,672772210,11290,11290,11290,11290,0
20240503,195900,672772210,11290,11290,11290,11290,1483
20240503,195800,672772210,11290,11290,11290,11290,0
20240503,195700,672772210,11290,11290,11290,11290,0
20240503,195600,672772210,11290,11290,11290,11290,0
20240503,195500,672772210,11290,11290,11290,11290,0
20240503,195400,672772210,11290,11290,11290,11290,0
20240503,195300,672772210,11290,11290,11290,11290,0
20240503,195200,672772210,11290,11290,11290,11290,0
20240503,195100,672772210,11290,11290,11290,11290,0
20240503,195000,672772210,11290,11290,11290,11290,0
20240503,194900,672772210,11290,11290,11290,11290,0
20240503,194800,672772210,11290,11290,11290,11290,0
20240503,194700,672772210,11290,11290,11290,11290,0
20240503,194600,672772210,11290,11290,11290,11290,0
20240503,194500,672772210,11290,11290,11290,11290,0
20240503,194400,672772210,11290,11290,11290,11290,0
20240503,194300,672772210,11290,11290,11290,11290,0
20240503,194200,672772210,11290,11290,11290,11290,0
20240503,194100,672772210,11290,11290,11290,11290,0
20240503,194000,672772210,11290,11290,11290,11290,0
20240503,193900,672772210,11290,11290,11290,11290,0
20240503,193800,672772210,11290,11290,11290,11290,0
20240503,193700,672772210,11290,11290,11290,11290,0
20240503,193600,672772210,11290,11290,11290,11290,0
20240503,193500,672772210,11290,11290,11290,11290,0
20240503,193400,672772210,11290,11290,11290,11290,0
20240503,193300,672772210,11290,11290,11290,11290,0
20240503,193200,672772210,11290,11290,11290,11290,0
20240503,193100,672772210,11290,11290,11290,11290,0
20240503,193000,672772210,11290,11290,11290,11290,0
20240503,192900,672772210,11290,11290,11290,11290,1483
20240503,192800,672772210,11290,11290,11290,11290,0
20240503,192700,672772210,11290,11290,11290,11290,0
20240503,192600,672772210,11290,11290,11290,11290,0
20240503,192500,672772210,11290,11290,11290,11290,0
20240503,192400,672772210,11290,11290,11290,11290,0
20240503,192300,672772210,11290,11290,11290,11290,0
20240503,192200,672772210,11290,11290,11290,11290,0
20240503,192100,672772210,11290,11290,11290,11290,0
20240503,192000,672772210,11290,11290,11290,11290,0
20240503,191900,672772210,11290,11290,11290,11290,0
20240503,191800,672772210,11290,11290,11290,11290,0
20240503,191700,672772210,11290,11290,11290,11290,0
20240503,191600,672772210,11290,11290,11290,11290,0
20240503,191500,672772210,11290,11290,11290,11290,0
20240503,191400,672772210,11290,11290,11290,11290,0
20240503,191300,672772210,11290,11290,11290,11290,0
20240503,191200,672772210,11290,11290,11290,11290,0
20240503,191100,672772210,11290,11290,11290,11290,0
20240503,191000,672772210,11290,11290,11290,11290,0
20240503,190900,672772210,11290,11290,11290,11290,0
20240503,190800,672772210,11290,11290,11290,11290,0
20240503,190700,672772210,11290,11290,11290,11290,0
20240503,190600,672772210,11290,11290,11290,11290,0
20240503,190500,672772210,11290,11290,11290,11290,0
20240503,190400,672772210,11290,11290,11290,11290,0
20240503,190300,672772210,11290,11290,11290,11290,0
20240503,190200,672772210,11290,11290,11290,11290,0
20240503,190100,672772210,11290,11290,11290,11290,0
20240503,190000,672772210,11290,11290,11290,11290,0
20240503,185900,672772210,11290,11290,11290,11290,1483
20240503,185800,672772210,11290,11290,11290,11290,0
20240503,185700,672772210,11290,11290,11290,11290,0
20240503,185600,672772210,11290,11290,11290,11290,0
20240503,185500,672772210,11290,11290,11290,11290,0
20240503,185400,672772210,11290,11290,11290,11290,0
20240503,185300,672772210,11290,11290,11290,11290,0
20240503,185200,672772210,11290,11290,11290,11290,0
20240503,185100,672772210,11290,11290,11290,11290,0
20240503,185000,672772210,11290,11290,11290,11290,0
20240503,184900,672772210,11290,11290,11290,11290,0
20240503,184800,672772210,11290,11290,11290,11290,0
20240503,184700,672772210,11290,11290,11290,11290,0
20240503,184600,672772210,11290,11290,11290,11290,0
20240503,184500,672772210,11290,11290,11290,11290,0
20240503,184400,672772210,11290,11290,11290,11290,0
20240503,184300,672772210,11290,11290,11290,11290,0
20240503,184200,672772210,11290,11290,11290,11290,0
20240503,184100,672772210,11290,11290,11290,11290,0
20240503,184000,672772210,11290,11290,11290,11290,0
20240503,183900,672772210,11290,11290,11290,11290,0
20240503,183800,672772210,11290,11290,11290,11290,0
20240503,183700,672772210,11290,11290,11290,11290,0
20240503,183600,672772210,11290,11290,11290,11290,0
20240503,183500,672772210,11290,11290,11290,11290,0
20240503,183400,672772210,11290,11290,11290,11290,0
20240503,183300,672772210,11290,11290,11290,11290,0
20240503,183200,672772210,11290,11290,11290,11290,0
20240503,183100,672772210,11290,11290,11290,11290,0
20240503,183000,672772210,11290,11290,11290,11290,0
20240503,182900,672772210,11290,11290,11290,11290,1483
20240503,182800,672772210,11290,11290,11290,11290,0
20240503,182700,672772210,11290,11290,11290,11290,0
20240503,182600,672772210,11290,11290,11290,11290,0
20240503,182500,672772210,11290,11290,11290,11290,0
20240503,182400,672772210,11290,11290,11290,11290,0
20240503,182300,672772210,11290,11290,11290,11290,0
20240503,182200,672772210,11290,11290,11290,11290,0
20240503,182100,672772210,11290,11290,11290,11290,0
20240503,182000,672772210,11290,11290,11290,11290,0
20240503,181900,672772210,11290,11290,11290,11290,0
20240503,181800,672772210,11290,11290,11290,11290,0
20240503,181700,672772210,11290,11290,11290,11290,0
20240503,181600,672772210,11290,11290,11290,11290,0
20240503,181500,672772210,11290,11290,11290,11290,0
20240503,181400,672772210,11290,11290,11290,11290,0
20240503,181300,672772210,11290,11290,11290,11290,0
20240503,181200,672772210,11290,11290,11290,11290,0
20240503,181100,672772210,11290,11290,11290,11290,0
20240503,181000,672772210,11290,11290,11290,11290,0
20240503,180900,672772210,11290,11290,11290,11290,0
20240503,180800,672772210,11290,11290,11290,11290,0
20240503,180700,672772210,11290,11290,11290,11290,0
20240503,180600,672772210,11290,11290,11290,11290,0
20240503,180500,672772210,11290,11290,11290,11290,0
20240503,180400,672772210,11290,11290,11290,11290,0
20240503,180300,672772210,11290,11290,11290,11290,0
20240503,180200,672772210,11290,11290,11290,11290,0
20240503,180100,672772210,11290,11290,11290,11290,0
20240503,180000,672772210,11290,11290,11290,11290,0
20240503,175900,672772210,11290,11290,11290,11290,1483
20240503,175800,672772210,11290,11290,11290,11290,0
20240503,175700,672772210,11290,11290,11290,11290,0
20240503,175600,672772210,11290,11290,11290,11290,0
20240503,175500,672772210,11290,11290,11290,11290,0
20240503,175400,672772210,11290,11290,11290,11290,0
20240503,175300,672772210,11290,11290,11290,11290,0
20240503,175200,672772210,11290,11290,11290,11290,0
20240503,175100,672772210,11290,11290,11290,11290,0
20240503,175000,672772210,11290,11290,11290,11290,0
20240503,174900,672772210,11290,11290,11290,11290,0
20240503,174800,672772210,11290,11290,11290,11290,0
20240503,174700,672772210,11290,11290,11290,11290,0
20240503,174600,672772210,11290,11290,11290,11290,0
20240503,174500,672772210,11290,11290,11290,11290,0
20240503,174400,672772210,11290,11290,11290,11290,0
20240503,174300,672772210,11290,11290,11290,11290,0
20240503,174200,672772210,11290,11290,11290,11290,0
20240503,174100,672772210,11290,11290,11290,11290,0
20240503,174000,672772210,11290,11290,11290,11290,0
20240503,173900,672772210,11290,11290,11290,11290,0
20240503,173800,672772210,11290,11290,11290,11290,0
20240503,173700,672772210,11290,11290,11290,11290,0
20240503,173600,672772210,11290,11290,11290,11290,0
20240503,173500,672772210,11290,11290,11290,11290,0
20240503,173400,672772210,11290,11290,11290,11290,0
20240503,173300,672772210,11290,11290,11290,11290,0
20240503,173200,672772210,11290,11290,11290,11290,0
20240503,173100,672772210,11290,11290,11290,11290,0
20240503,173000,672772210,11290,11290,11290,11290,0
20240503,172900,672772210,11290,11290,11290,11290,1483
20240503,172800,672772210,11290,11290,11290,11290,0
20240503,172700,672772210,11290,11290,11290,11290,0
20240503,172600,672772210,11290,11290,11290,11290,0
20240503,172500,672772210,11290,11290,11290,11290,0
20240503,172400,672772210,11290,11290,11290,11290,0
20240503,172300,672772210,11290,11290,11290,11290,0
20240503,172200,672772210,11290,11290,11290,11290,0
20240503,172100,672772210,11290,11290,11290,11290,0
20240503,172000,672772210,11290,11290,11290,11290,0
20240503,171900,672772210,11290,11290,11290,11290,0
20240503,171800,672772210,11290,11290,11290,11290,0
20240503,171700,672772210,11290,11290,11290,11290,0
20240503,171600,672772210,11290,11290,11290,11290,0
20240503,171500,672772210,11290,11290,11290,11290,0
20240503,171400,672772210,11290,11290,11290,11290,0
20240503,171300,672772210,11290,11290,11290,11290,0
20240503,171200,672772210,11290,11290,11290,11290,0
20240503,171100,672772210,11290,11290,11290,11290,0
20240503,171000,672772210,11290,11290,11290,11290,0
20240503,170900,672772210,11290,11290,11290,11290,0
20240503,170800,672772210,11290,11290,11290,11290,0
20240503,170700,672772210,11290,11290,11290,11290,0
20240503,170600,672772210,11290,11290,11290,11290,0
20240503,170500,672772210,11290,11290,11290,11290,0
20240503,170400,672772210,11290,11290,11290,11290,0
20240503,170300,672772210,11290,11290,11290,11290,0
20240503,170200,672772210,11290,11290,11290,11290,0
20240503,170100,672772210,11290,11290,11290,11290,0
20240503,170000,672772210,11290,11290,11290,11290,0
20240503,165900,672772210,11290,11290,11290,11290,1483
20240503,165800,672772210,11290,11290,11290,11290,0
20240503,165700,672772210,11290,11290,11290,11290,0
20240503,165600,672772210,11290,11290,11290,11290,0
20240503,165500,672772210,11290,11290,11290,11290,0
20240503,165400,672772210,11290,11290,11290,11290,0
20240503,165300,672772210,11290,11290,11290,11290,0
20240503,165200,672772210,11290,11290,11290,11290,0
20240503,165100,672772210,11290,11290,11290,11290,0
20240503,165000,672772210,11290,11290,11290,11290,0
20240503,164900,672772210,11290,11290,11290,11290,0
20240503,164800,672772210,11290,11290,11290,11290,0
20240503,164700,672772210,11290,11290,11290,11290,0
20240503,164600,672772210,11290,11290,11290,11290,0
20240503,164500,672772210,11290,11290,11290,11290,0
20240503,164400,672772210,11290,11290,11290,11290,0
20240503,164300,672772210,11290,11290,11290,11290,0
20240503,164200,672772210,11290,11290,11290,11290,0
20240503,164100,672772210,11290,11290,11290,11290,0
20240503,164000,672772210,11290,11290,11290,11290,0
20240503,163900,672772210,11290,11290,11290,11290,0
20240503,163800,672772210,11290,11290,11290,11290,0
20240503,163700,672772210,11290,11290,11290,11290,0
20240503,163600,672772210,11290,11290,11290,11290,0
20240503,163500,672772210,11290,11290,11290,11290,0
20240503,163400,672772210,11290,11290,11290,11290,0
20240503,163300,672772210,11290,11290,11290,11290,0
20240503,163200,672772210,11290,11290,11290,11290,0
20240503,163100,672772210,11290,11290,11290,11290,0
20240503,163000,672772210,11290,11290,11290,11290,0
20240503,162900,672772210,11290,11290,11290,11290,1483
20240503,162800,672772210,11290,11290,11290,11290,0
20240503,162700,672772210,11290,11290,11290,11290,0
20240503,162600,672772210,11290,11290,11290,11290,0
20240503,162500,672772210,11290,11290,11290,11290,0
20240503,162400,672772210,11290,11290,11290,11290,0
20240503,162300,672772210,11290,11290,11290,11290,0
20240503,162200,672772210,11290,11290,11290,11290,0
20240503,162100,672772210,11290,11290,11290,11290,0
20240503,162000,672772210,11290,11290,11290,11290,0
20240503,161900,672772210,11290,11290,11290,11290,0
20240503,161800,672772210,11290,11290,11290,11290,0
20240503,161700,672772210,11290,11290,11290,11290,0
20240503,161600,672772210,11290,11290,11290,11290,0
20240503,161500,672772210,11290,11290,11290,11290,0
20240503,161400,672772210,11290,11290,11290,11290,0
20240503,161300,672772210,11290,11290,11290,11290,0
20240503,161200,672772210,11290,11290,11290,11290,0
20240503,161100,672772210,11290,11290,11290,11290,0
20240503,161000,672772210,11290,11290,11290,11290,0
20240503,160900,672772210,11290,11290,11290,11290,0
20240503,160800,672772210,11290,11290,11290,11290,0
20240503,160700,672772210,11290,11290,11290,11290,0
20240503,160600,672772210,11290,11290,11290,11290,0
20240503,160500,672772210,11290,11290,11290,11290,0
20240503,160400,672772210,11290,11290,11290,11290,0
20240503,160300,672772210,11290,11290,11290,11290,0
20240503,160200,672772210,11290,11290,11290,11290,0
20240503,160100,672772210,11290,11290,11290,11290,0
20240503,160000,672772210,11290,11290,11290,11290,0
20240503,155900,672772210,11290,11290,11290,11290,1483
20240503,155800,672772210,11290,11290,11290,11290,0
20240503,155700,672772210,11290,11290,11290,11290,0
20240503,155600,672772210,11290,11290,11290,11290,0
20240503,155500,672772210,11290,11290,11290,11290,0
20240503,155400,672772210,11290,11290,11290,11290,0
20240503,155300,672772210,11290,11290,11290,11290,0
20240503,155200,672772210,11290,11290,11290,11290,0
20240503,155100,672772210,11290,11290,11290,11290,0
20240503,155000,672772210,11290,11290,11290,11290,0
20240503,154900,672772210,11290,11290,11290,11290,0
20240503,154800,672772210,11290,11290,11290,11290,0
20240503,154700,672772210,11290,11290,11290,11290,0
20240503,154600,672772210,11290,11290,11290,11290,0
20240503,154500,672772210,11290,11290,11290,11290,0
20240503,154400,672772210,11290,11290,11290,11290,0
20240503,154300,672772210,11290,11290,11290,11290,0
20240503,154200,672772210,11290,11290,11290,11290,0
20240503,154100,672772210,11290,11290,11290,11290,0
20240503,154000,672772210,11290,11290,11290,11290,0
20240503,153900,672772210,11290,11290,11290,11290,0
20240503,153800,672772210,11290,11290,11290,11290,0
20240503,153700,672772210,11290,11290,11290,11290,0
20240503,153600,672772210,11290,11290,11290,11290,0
20240503,153500,672772210,11290,11290,11290,11290,0
20240503,153400,672772210,11290,11290,11290,11290,0
20240503,153300,672772210,11290,11290,11290,11290,0
20240503,153200,672772210,11290,11290,11290,11290,0
20240503,153100,672772210,11290,11290,11290,11290,0
20240503,153000,672772210,11290,11290,11290,11290,1483
20240503,152900,656029140,11290,11290,11290,11290,0
20240503,152800,656029140,11290,11290,11290,11290,0
20240503,152700,656029140,11290,11290,11290,11290,0
20240503,152600,656029140,11290,11290,11290,11290,0
20240503,152500,656029140,11290,11290,11290,11290,0
20240503,152400,656029140,11290,11290,11290,11290,0
20240503,152300,656029140,11290,11290,11290,11290,0
20240503,152200,656029140,11290,11290,11290,11290,0
20240503,152100,656029140,11290,11290,11290,11290,0
20240503,152000,656029140,11290,11290,11290,11290,0
20240503,151900,656029140,11290,11300,11300,11290,70
20240503,151800,655238320,11300,11280,11300,11280,105
20240503,151700,654053310,11290,11280,11290,11280,193
20240503,151600,651875380,11280,11280,11280,11280,0
20240503,151500,651875380,11280,11280,11280,11280,0
20240503,151400,651875380,11280,11280,11280,11280,90
20240503,151300,650860180,11290,11290,11290,11290,20
20240503,151200,650634380,11280,11280,11290,11280,543
20240503,151100,644507860,11290,11280,11290,11280,270
20240503,151000,641460720,11270,11270,11270,11270,32
20240503,150900,641100080,11280,11270,11280,11270,94
20240503,150800,640040680,11250,11250,11250,11250,0
20240503,150700,640040680,11250,11250,11250,11250,0
20240503,150600,640040680,11250,11250,11250,11250,6
20240503,150500,639973180,11250,11250,11250,11250,130
20240503,150400,638510680,11250,11260,11260,11250,150
20240503,150300,636822600,11260,11260,11260,11260,0
20240503,150200,636822600,11260,11250,11260,11250,211
20240503,150100,634446850,11250,11260,11260,11250,1052
20240503,150000,622608240,11260,11260,11260,11260,3
20240503,145900,622574460,11260,11260,11260,11260,0
20240503,145800,622574460,11260,11260,11260,11260,10
20240503,145700,622461860,11270,11270,11270,11270,329
20240503,145600,618754030,11270,11260,11270,11260,117
20240503,145500,617436440,11260,11260,11260,11260,83
20240503,145400,616501860,11260,11260,11260,11260,89
20240503,145300,615499720,11260,11260,11260,11260,0
20240503,145200,615499720,11260,11270,11270,11260,201
20240503,145100,613236450,11270,11270,11270,11270,19
20240503,145000,613022320,11270,11270,11270,11270,50
20240503,144900,612458820,11270,11260,11270,11260,242
20240503,144800,609732220,11260,11260,11260,11260,0
20240503,144700,609732220,11260,11260,11260,11260,51
20240503,144600,609157960,11270,11260,11270,11260,2
20240503,144500,609135430,11260,11270,11270,11260,490
20240503,144400,603617930,11270,11270,11270,11270,50
20240503,144300,603054430,11270,11270,11270,11270,94
20240503,144200,601995050,11270,11270,11270,11270,60
20240503,144100,601318850,11270,11270,11270,11270,83
20240503,144000,600383440,11270,11270,11270,11270,35
20240503,143900,599988990,11270,11270,11270,11270,7
20240503,143800,599910100,11270,11270,11270,11270,0
20240503,143700,599910100,11270,11270,11270,11270,72
20240503,143600,599098660,11270,11270,11270,11270,128
20240503,143500,597656100,11270,11270,11270,11270,3
20240503,143400,597622290,11260,11260,11260,11260,50
20240503,143300,597059290,11270,11270,11270,11270,0
20240503,143200,597059290,11270,11270,11270,11270,41
20240503,143100,596597220,11270,11270,11270,11270,90
20240503,143000,595582920,11260,11260,11260,11260,0
20240503,142900,595582920,11260,11260,11260,11260,158
20240503,142800,593803840,11270,11260,11270,11260,545
20240503,142700,587665890,11260,11260,11260,11260,1
20240503,142600,587654630,11260,11260,11260,11260,0
20240503,142500,587654630,11260,11260,11260,11260,0
20240503,142400,587654630,11260,11260,11260,11260,72
20240503,142300,586843910,11260,11260,11260,11260,122
20240503,142200,585470190,11270,11270,11270,11270,0
20240503,142100,585470190,11270,11250,11270,11250,6
20240503,142000,585402670,11240,11240,11240,11240,0
20240503,141900,585402670,11240,11240,11240,11240,100
20240503,141800,584278670,11240,11240,11240,11240,0
20240503,141700,584278670,11240,11240,11240,11240,0
20240503,141600,584278670,11240,11240,11240,11240,0
20240503,141500,584278670,11240,11260,11260,11240,5541
20240503,141400,521942270,11250,11250,11250,11250,0
20240503,141300,521942270,11250,11250,11250,11250,0
20240503,141200,521942270,11250,11250,11250,11250,120
20240503,141100,520592270,11250,11250,11250,11250,100
20240503,141000,519467270,11250,11250,11250,11250,10
20240503,140900,519354770,11250,11250,11250,11250,0
20240503,140800,519354770,11250,11250,11250,11250,5
20240503,140700,519298520,11250,11250,11250,11250,0
20240503,140600,519298520,11250,11250,11250,11250,128
20240503,140500,517858520,11270,11270,11270,11270,0
20240503,140400,517858520,11270,11250,11270,11250,110
20240503,140300,516620820,11250,11250,11250,11250,2
20240503,140200,516598320,11250,11250,11250,11250,0
20240503,140100,516598320,11250,11250,11250,11250,170
20240503,140000,514685820,11250,11260,11260,11250,250
20240503,135900,511872980,11250,11250,11250,11250,0
20240503,135800,511872980,11250,11250,11250,11250,0
20240503,135700,511872980,11250,11270,11270,11250,36
20240503,135600,511467940,11270,11270,11270,11270,0
20240503,135500,511467940,11270,11270,11270,11270,54
20240503,135400,510859360,11270,11270,11270,11270,1
20240503,135300,510848090,11250,11250,11250,11250,0
20240503,135200,510848090,11250,11250,11250,11250,20
20240503,135100,510623090,11270,11260,11270,11260,15
20240503,135000,510454050,11250,11250,11250,11250,1
20240503,134900,510442800,11250,11250,11250,11250,308
20240503,134800,506977800,11250,11260,11260,11250,20
20240503,134700,506752750,11260,11260,11260,11260,3
20240503,134600,506718970,11260,11260,11260,11260,227
20240503,134500,504162950,11270,11270,11270,11270,8
20240503,134400,504072790,11270,11270,11270,11270,236
20240503,134300,501413070,11270,11270,11270,11270,0
20240503,134200,501413070,11270,11270,11270,11270,10
20240503,134100,501300370,11280,11280,11280,11280,5
20240503,134000,501243970,11280,11270,11280,11270,71
20240503,133900,500443700,11280,11280,11280,11280,0
20240503,133800,500443700,11280,11280,11280,11280,0
20240503,133700,500443700,11280,11280,11280,11280,0
20240503,133600,500443700,11280,11280,11280,11280,1
20240503,133500,500432420,11280,11270,11280,11270,103
20240503,133400,499271010,11270,11270,11270,11270,7
20240503,133300,499192120,11280,11280,11280,11280,0
20240503,133200,499192120,11280,11280,11280,11280,24
20240503,133100,498921400,11270,11270,11270,11270,303
20240503,133000,495506590,11280,11280,11280,11280,5
20240503,132900,495450190,11280,11280,11280,11280,5
20240503,132800,495393790,11280,11280,11280,11280,100
20240503,132700,494265790,11280,11280,11280,11280,0
20240503,132600,494265790,11280,11270,11280,11270,147
20240503,132500,492609090,11270,11270,11270,11270,0
20240503,132400,492609090,11270,11270,11270,11270,0
20240503,132300,492609090,11270,11260,11270,11260,9
20240503,132200,492507700,11250,11250,11250,11250,0
20240503,132100,492507700,11250,11250,11250,11250,0
20240503,132000,492507700,11250,11260,11260,11250,150
20240503,131900,490818940,11260,11260,11260,11260,42
20240503,131800,490346020,11260,11260,11260,11260,21
20240503,131700,490109560,11260,11260,11260,11260,20
20240503,131600,489884360,11260,11260,11260,11260,74
20240503,131500,489051120,11260,11260,11260,11260,29
20240503,131400,488724580,11260,11260,11260,11260,10
20240503,131300,488611980,11260,11260,11260,11260,0
20240503,131200,488611980,11260,11260,11260,11260,0
20240503,131100,488611980,11260,11260,11260,11260,30
20240503,131000,488274180,11270,11270,11270,11270,0
20240503,130900,488274180,11270,11270,11270,11270,84
20240503,130800,487327500,11280,11280,11280,11280,0
20240503,130700,487327500,11280,11280,11280,11280,0
20240503,130600,487327500,11280,11280,11280,11280,29
20240503,130500,487000380,11280,11280,11280,11280,2
20240503,130400,486977820,11270,11270,11270,11270,16
20240503,130300,486797500,11260,11260,11260,11260,0
20240503,130200,486797500,11260,11260,11260,11260,0
20240503,130100,486797500,11260,11260,11260,11260,4
20240503,130000,486752460,11260,11270,11270,11260,86
20240503,125900,485784080,11270,11270,11270,11270,0
20240503,125800,485784080,11270,11250,11270,11250,11
20240503,125700,485660230,11250,11250,11250,11250,56
20240503,125600,485030230,11250,11270,11270,11250,38
20240503,125500,484602390,11250,11250,11250,11250,0
20240503,125400,484602390,11250,11250,11250,11250,0
20240503,125300,484602390,11250,11250,11250,11250,0
20240503,125200,484602390,11250,11250,11250,11250,1
20240503,125100,484591140,11250,11250,11250,11250,90
20240503,125000,483578640,11280,11280,11280,11280,0
20240503,124900,483578640,11280,11280,11280,11250,36
20240503,124800,483172590,11280,11280,11280,11280,5
20240503,124700,483116190,11280,11280,11280,11280,1
20240503,124600,483104910,11280,11250,11280,11250,37
20240503,124500,482688630,11260,11260,11260,11260,121
20240503,124400,481326170,11260,11260,11260,11260,3
20240503,124300,481292390,11280,11280,11280,11280,1
20240503,124200,481281110,11280,11280,11280,11280,0
20240503,124100,481281110,11280,11280,11280,11280,0
20240503,124000,481281110,11280,11280,11280,11280,1
20240503,123900,481269830,11250,11250,11250,11250,80
20240503,123800,480369830,11250,11250,11250,11250,0
20240503,123700,480369830,11250,11250,11250,11250,6
20240503,123600,480302330,11250,11250,11250,11250,300
20240503,123500,476927330,11250,11250,11250,11250,2
20240503,123400,476904830,11260,11260,11260,11260,3
20240503,123300,476871050,11260,11260,11260,11260,5
20240503,123200,476814750,11250,11250,11250,11250,40
20240503,123100,476364750,11250,11260,11260,11250,97
20240503,123000,475273430,11260,11260,11260,11260,3
20240503,122900,475239650,11250,11250,11250,11250,0
20240503,122800,475239650,11250,11250,11250,11250,81
20240503,122700,474328400,11250,11250,11250,11250,0
20240503,122600,474328400,11250,11250,11250,11250,0
20240503,122500,474328400,11250,11250,11250,11250,60
20240503,122400,473653400,11250,11250,11250,11250,0
20240503,122300,473653400,11250,11260,11260,11250,373
20240503,122200,469454060,11260,11260,11260,11260,90
20240503,122100,468440660,11260,11280,11280,11260,33
20240503,122000,468068620,11290,11290,11290,11290,8
20240503,121900,467978300,11290,11290,11290,11290,5
20240503,121800,467921850,11290,11290,11290,11290,24
20240503,121700,467650890,11290,11290,11290,11290,0
20240503,121600,467650890,11290,11290,11290,11290,0
20240503,121500,467650890,11290,11290,11290,11290,2
20240503,121400,467628310,11290,11290,11290,11290,1
20240503,121300,467617020,11290,11290,11290,11290,0
20240503,121200,467617020,11290,11290,11290,11290,1
20240503,121100,467605730,11250,11250,11250,11250,0
20240503,121000,467605730,11250,11250,11250,11250,40
20240503,120900,467155730,11250,11250,11250,11250,0
20240503,120800,467155730,11250,11250,11250,11250,11
20240503,120700,467031980,11250,11250,11250,11250,0
20240503,120600,467031980,11250,11250,11250,11250,0
20240503,120500,467031980,11250,11250,11250,11250,0
20240503,120400,467031980,11250,11250,11250,11250,111
20240503,120300,465783230,11230,11230,11230,11230,0
20240503,120200,465783230,11230,11230,11230,11230,0
20240503,120100,465783230,11230,11230,11230,11230,0
20240503,120000,465783230,11230,11230,11230,11230,0
20240503,115900,465783230,11230,11230,11230,11230,0
20240503,115800,465783230,11230,11230,11230,11230,22
20240503,115700,465536170,11230,11230,11230,11230,3
20240503,115600,465502480,11220,11220,11220,11220,0
20240503,115500,465502480,11220,11220,11220,11220,158
20240503,115400,463729720,11220,11220,11220,11220,105
20240503,115300,462551620,11220,11220,11220,11220,0
20240503,115200,462551620,11220,11220,11220,11220,100
20240503,115100,461429620,11220,11220,11220,11220,676
20240503,115000,453844900,11220,11220,11220,11220,6
20240503,114900,453777580,11220,11250,11250,11220,708
20240503,114800,445812700,11260,11260,11260,11260,40
20240503,114700,445362300,11260,11230,11260,11230,401
20240503,114600,440855930,11230,11230,11230,11230,7
20240503,114500,440777320,11230,11230,11230,11230,1
20240503,114400,440766090,11220,11220,11220,11220,0
20240503,114300,440766090,11220,11220,11220,11220,0
20240503,114200,440766090,11220,11220,11220,11220,0
20240503,114100,440766090,11220,11220,11220,11220,20
20240503,114000,440541690,11220,11220,11220,11220,10
20240503,113900,440429490,11230,11230,11230,11220,236
20240503,113800,437780260,11230,11230,11230,11230,19
20240503,113700,437566890,11230,11230,11230,11230,40
20240503,113600,437117690,11230,11230,11230,11230,0
20240503,113500,437117690,11230,11230,11230,11230,130
20240503,113400,435657790,11230,11230,11230,11230,10
20240503,113300,435545490,11230,11230,11230,11230,1
20240503,113200,435534260,11240,11240,11240,11240,4
20240503,113100,435489300,11240,11240,11240,11240,2
20240503,113000,435466820,11240,11240,11240,11240,0
20240503,112900,435466820,11240,11240,11240,11240,2
20240503,112800,435444340,11180,11220,11220,11180,380
20240503,112700,431195640,11260,11260,11260,11260,0
20240503,112600,431195640,11260,11260,11260,11260,0
20240503,112500,431195640,11260,11260,11260,11260,1
20240503,112400,431184380,11190,11190,11190,11190,1
20240503,112300,431173190,11180,11190,11190,11180,1470
20240503,112200,414735550,11190,11200,11200,11190,62
20240503,112100,414041570,11200,11210,11210,11200,1500
20240503,112000,397240160,11210,11210,11210,11210,1
20240503,111900,397228950,11210,11210,11210,11210,0
20240503,111800,397228950,11210,11210,11210,11210,0
20240503,111700,397228950,11210,11210,11210,11210,0
20240503,111600,397228950,11210,11220,11220,11210,754
20240503,111500,388776520,11210,11210,11210,11210,13
20240503,111400,388630790,11210,11210,11210,11210,0
20240503,111300,388630790,11210,11220,11220,11210,87
20240503,111200,387654760,11220,11220,11220,11220,0
20240503,111100,387654760,11220,11220,11260,11220,23
20240503,111000,387396660,11220,11220,11220,11220,16
20240503,110900,387217140,11210,11210,11210,11210,0
20240503,110800,387217140,11210,11220,11220,11210,139
20240503,110700,385657570,11220,11230,11230,11220,510
20240503,110600,379935230,11230,11230,11230,11230,0
20240503,110500,379935230,11230,11230,11230,11230,1
20240503,110400,379924000,11230,11240,11240,11230,113
20240503,110300,378653980,11260,11260,11260,11260,0
20240503,110200,378653980,11260,11260,11260,11260,1
20240503,110100,378642720,11250,11250,11250,11250,219
20240503,110000,376178970,11250,11300,11300,11250,222
20240503,105900,373680420,11250,11250,11250,11250,0
20240503,105800,373680420,11250,11250,11250,11250,0
20240503,105700,373680420,11250,11250,11250,11250,200
20240503,105600,371430420,11250,11250,11250,11250,363
20240503,105500,367346670,11310,11310,11310,11310,2
20240503,105400,367324050,11320,11300,11320,11300,304
20240503,105300,363885560,11300,11300,11300,11300,500
20240503,105200,358235560,11300,11300,11300,11300,1
20240503,105100,358224260,11240,11290,11300,11240,159
20240503,105000,356430700,11290,11250,11290,11250,185
20240503,104900,354347370,11220,11220,11220,11220,20
20240503,104800,354122970,11220,11220,11220,11220,142
20240503,104700,352529730,11230,11230,11230,11230,1
20240503,104600,352518500,11230,11230,11230,11220,147
20240503,104500,350869090,11240,11240,11240,11220,666
20240503,104400,343390150,11240,11250,11250,11240,508
20240503,104300,337679930,11250,11250,11250,11250,17
20240503,104200,337488680,11250,11250,11250,11250,61
20240503,104100,336802430,11250,11250,11250,11250,101
20240503,104000,335666180,11250,11260,11260,11250,751
20240503,103900,327213810,11270,11270,11270,11270,101
20240503,103800,326075540,11270,11280,11280,11270,135
20240503,103700,324554030,11280,11280,11280,11280,3
20240503,103600,324520190,11290,11280,11290,11280,14
20240503,103500,324362190,11270,11270,11270,11270,0
20240503,103400,324362190,11270,11270,11270,11270,1
20240503,103300,324350920,11260,11260,11260,11260,167
20240503,103200,322470500,11260,11270,11270,11260,32
20240503,103100,322109880,11280,11280,11280,11280,0
20240503,103000,322109880,11280,11280,11280,11280,1
20240503,102900,322098600,11280,11280,11280,11280,0
20240503,102800,322098600,11280,11270,11280,11270,252
20240503,102700,319258550,11270,11270,11270,11270,0
20240503,102600,319258550,11270,11290,11290,11270,211
20240503,102500,316878440,11290,11290,11290,11290,110
20240503,102400,315636540,11290,11290,11290,11290,0
20240503,102300,315636540,11290,11300,11300,11290,57
20240503,102200,314993000,11290,11290,11290,11290,3
20240503,102100,314959130,11280,11280,11280,11280,0
20240503,102000,314959130,11280,11280,11280,11280,0
20240503,101900,314959130,11280,11290,11290,11280,30
20240503,101800,314620720,11290,11290,11290,11290,100
20240503,101700,313491720,11290,11290,11290,11290,103
20240503,101600,312328850,11290,11290,11290,11290,38
20240503,101500,311899830,11290,11300,11300,11290,104
20240503,101400,310724660,11310,11300,11310,11290,695
20240503,101300,302875910,11300,11310,11310,11300,75
20240503,101200,302028160,11320,11320,11320,11320,26
20240503,101100,301733840,11320,11320,11320,11320,0
20240503,101000,301733840,11320,11320,11320,11320,10
20240503,100900,301620640,11290,11290,11290,11290,304
20240503,100800,298188480,11290,11330,11330,11290,208
20240503,100700,295839470,11330,11330,11330,11330,20
20240503,100600,295612870,11330,11330,11330,11330,18
20240503,100500,295408930,11280,11290,11290,11280,201
20240503,100400,293141320,11300,11300,11300,11300,0
20240503,100300,293141320,11300,11300,11300,11300,20
20240503,100200,292915320,11300,11300,11300,11300,40
20240503,100100,292463320,11310,11340,11340,11310,115
20240503,100000,291162070,11340,11340,11340,11310,14
20240503,095900,291003580,11340,11330,11340,11320,701
20240503,095800,283063270,11330,11350,11350,11330,38
20240503,095700,282632710,11330,11330,11350,11330,181
20240503,095600,280580780,11330,11350,11350,11330,99
20240503,095500,279457670,11320,11320,11320,11320,1
20240503,095400,279446350,11310,11280,11310,11280,260
20240503,095300,276510080,11290,11300,11300,11290,96
20240503,095200,275426210,11300,11300,11300,11300,2
20240503,095100,275403610,11300,11300,11300,11300,0
20240503,095000,275403610,11300,11310,11310,11300,15
20240503,094900,275234010,11310,11310,11310,11310,1
20240503,094800,275222700,11280,11300,11310,11280,248
20240503,094700,272418350,11280,11280,11290,11280,230
20240503,094600,269822620,11280,11280,11280,11280,141
20240503,094500,268232140,11280,11280,11280,11280,14
20240503,094400,268074220,11280,11270,11280,11270,200
20240503,094300,265819220,11280,11280,11280,11280,750
20240503,094200,257359220,11270,11280,11280,11270,351
20240503,094100,253401450,11280,11270,11280,11270,45
20240503,094000,252894200,11270,11230,11270,11220,477
20240503,093900,247532600,11260,11260,11260,11260,3
20240503,093800,247498820,11270,11230,11270,11220,63
20240503,093700,246789040,11220,11240,11240,11220,57
20240503,093600,246148670,11290,11290,11290,11290,42
20240503,093500,245674490,11270,11270,11270,11270,20
20240503,093400,245449090,11210,11290,11290,11210,958
20240503,093300,234672510,11290,11280,11290,11260,315
20240503,093200,231121300,11290,11320,11320,11290,1667
20240503,093100,212282070,11320,11320,11320,11300,1127
20240503,093000,199539240,11320,11320,11320,11320,84
20240503,092900,198588360,11310,11310,11310,11310,178
20240503,092800,196575180,11320,11320,11320,11310,48
20240503,092700,196031930,11310,11310,11310,11310,482
20240503,092600,190580510,11310,11320,11320,11310,393
20240503,092500,186135250,11320,11320,11320,11310,274
20240503,092400,183033670,11320,11320,11320,11320,85
20240503,092300,182071470,11320,11360,11360,11310,528
20240503,092200,176090170,11360,11350,11360,11350,10
20240503,092100,175976660,11350,11350,11350,11350,27
20240503,092000,175670210,11350,11340,11350,11310,427
20240503,091900,170833220,11340,11310,11340,11310,473
20240503,091800,165476700,11310,11330,11330,11310,1718
20240503,091700,146044710,11320,11310,11320,11310,155
20240503,091600,144291140,11310,11320,11380,11310,320
20240503,091500,140669880,11390,11380,11390,11320,41
20240503,091400,140203790,11390,11330,11390,11330,112
20240503,091300,138928770,11330,11330,11330,11320,732
20240503,091200,130641510,11320,11320,11320,11300,1229
20240503,091100,116742480,11320,11340,11340,11320,647
20240503,091000,109409530,11330,11360,11420,11330,277
20240503,090900,106269710,11350,11360,11360,11340,536
20240503,090800,100182990,11370,11410,11420,11370,3019
20240503,090700,65751160,11410,11480,11480,11410,1577
20240503,090600,47722280,11480,11430,11480,11420,922
20240503,090500,37152880,11420,11430,11430,11420,7
20240503,090400,37072930,11460,11410,11460,11410,481
20240503,090300,31584170,11410,11420,11470,11410,1008
20240503,090200,20082570,11410,11420,11430,11410,189
20240503,090100,17924640,11420,11430,11480,11420,343
20240503,090000,14007000,11500,11500,11500,11500,1218