KissMeData/044340/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192700,145962600,8930,8930,8930,8930,736
20240502,192600,145962600,8930,8930,8930,8930,0
20240502,192500,145962600,8930,8930,8930,8930,0
20240502,192400,145962600,8930,8930,8930,8930,0
20240502,192300,145962600,8930,8930,8930,8930,0
20240502,192200,145962600,8930,8930,8930,8930,0
20240502,192100,145962600,8930,8930,8930,8930,0
20240502,192000,145962600,8930,8930,8930,8930,0
20240502,191900,145962600,8930,8930,8930,8930,0
20240502,191800,145962600,8930,8930,8930,8930,0
20240502,191700,145962600,8930,8930,8930,8930,0
20240502,191600,145962600,8930,8930,8930,8930,0
20240502,191500,145962600,8930,8930,8930,8930,0
20240502,191400,145962600,8930,8930,8930,8930,0
20240502,191300,145962600,8930,8930,8930,8930,0
20240502,191200,145962600,8930,8930,8930,8930,0
20240502,191100,145962600,8930,8930,8930,8930,0
20240502,191000,145962600,8930,8930,8930,8930,0
20240502,190900,145962600,8930,8930,8930,8930,0
20240502,190800,145962600,8930,8930,8930,8930,0
20240502,190700,145962600,8930,8930,8930,8930,0
20240502,190600,145962600,8930,8930,8930,8930,0
20240502,190500,145962600,8930,8930,8930,8930,0
20240502,190400,145962600,8930,8930,8930,8930,0
20240502,190300,145962600,8930,8930,8930,8930,0
20240502,190200,145962600,8930,8930,8930,8930,0
20240502,190100,145962600,8930,8930,8930,8930,0
20240502,190000,145962600,8930,8930,8930,8930,0
20240502,185900,145962600,8930,8930,8930,8930,0
20240502,185800,145962600,8930,8930,8930,8930,0
20240502,185700,145962600,8930,8930,8930,8930,736
20240502,185600,145962600,8930,8930,8930,8930,0
20240502,185500,145962600,8930,8930,8930,8930,0
20240502,185400,145962600,8930,8930,8930,8930,0
20240502,185300,145962600,8930,8930,8930,8930,0
20240502,185200,145962600,8930,8930,8930,8930,0
20240502,185100,145962600,8930,8930,8930,8930,0
20240502,185000,145962600,8930,8930,8930,8930,0
20240502,184900,145962600,8930,8930,8930,8930,0
20240502,184800,145962600,8930,8930,8930,8930,0
20240502,184700,145962600,8930,8930,8930,8930,0
20240502,184600,145962600,8930,8930,8930,8930,0
20240502,184500,145962600,8930,8930,8930,8930,0
20240502,184400,145962600,8930,8930,8930,8930,0
20240502,184300,145962600,8930,8930,8930,8930,0
20240502,184200,145962600,8930,8930,8930,8930,0
20240502,184100,145962600,8930,8930,8930,8930,0
20240502,184000,145962600,8930,8930,8930,8930,0
20240502,183900,145962600,8930,8930,8930,8930,0
20240502,183800,145962600,8930,8930,8930,8930,0
20240502,183700,145962600,8930,8930,8930,8930,0
20240502,183600,145962600,8930,8930,8930,8930,0
20240502,183500,145962600,8930,8930,8930,8930,0
20240502,183400,145962600,8930,8930,8930,8930,0
20240502,183300,145962600,8930,8930,8930,8930,0
20240502,183200,145962600,8930,8930,8930,8930,0
20240502,183100,145962600,8930,8930,8930,8930,0
20240502,183000,145962600,8930,8930,8930,8930,0
20240502,182900,145962600,8930,8930,8930,8930,0
20240502,182800,145962600,8930,8930,8930,8930,0
20240502,182700,145962600,8930,8930,8930,8930,736
20240502,182600,145962600,8930,8930,8930,8930,0
20240502,182500,145962600,8930,8930,8930,8930,0
20240502,182400,145962600,8930,8930,8930,8930,0
20240502,182300,145962600,8930,8930,8930,8930,0
20240502,182200,145962600,8930,8930,8930,8930,0
20240502,182100,145962600,8930,8930,8930,8930,0
20240502,182000,145962600,8930,8930,8930,8930,0
20240502,181900,145962600,8930,8930,8930,8930,0
20240502,181800,145962600,8930,8930,8930,8930,0
20240502,181700,145962600,8930,8930,8930,8930,0
20240502,181600,145962600,8930,8930,8930,8930,0
20240502,181500,145962600,8930,8930,8930,8930,0
20240502,181400,145962600,8930,8930,8930,8930,0
20240502,181300,145962600,8930,8930,8930,8930,0
20240502,181200,145962600,8930,8930,8930,8930,0
20240502,181100,145962600,8930,8930,8930,8930,0
20240502,181000,145962600,8930,8930,8930,8930,0
20240502,180900,145962600,8930,8930,8930,8930,0
20240502,180800,145962600,8930,8930,8930,8930,0
20240502,180700,145962600,8930,8930,8930,8930,0
20240502,180600,145962600,8930,8930,8930,8930,0
20240502,180500,145962600,8930,8930,8930,8930,0
20240502,180400,145962600,8930,8930,8930,8930,0
20240502,180300,145962600,8930,8930,8930,8930,0
20240502,180200,145962600,8930,8930,8930,8930,0
20240502,180100,145962600,8930,8930,8930,8930,0
20240502,180000,145962600,8930,8930,8930,8930,0
20240502,175900,145962600,8930,8930,8930,8930,0
20240502,175800,145962600,8930,8930,8930,8930,0
20240502,175700,145962600,8930,8930,8930,8930,736
20240502,175600,145962600,8930,8930,8930,8930,0
20240502,175500,145962600,8930,8930,8930,8930,0
20240502,175400,145962600,8930,8930,8930,8930,0
20240502,175300,145962600,8930,8930,8930,8930,0
20240502,175200,145962600,8930,8930,8930,8930,0
20240502,175100,145962600,8930,8930,8930,8930,0
20240502,175000,145962600,8930,8930,8930,8930,0
20240502,174900,145962600,8930,8930,8930,8930,0
20240502,174800,145962600,8930,8930,8930,8930,0
20240502,174700,145962600,8930,8930,8930,8930,0
20240502,174600,145962600,8930,8930,8930,8930,0
20240502,174500,145962600,8930,8930,8930,8930,0
20240502,174400,145962600,8930,8930,8930,8930,0
20240502,174300,145962600,8930,8930,8930,8930,0
20240502,174200,145962600,8930,8930,8930,8930,0
20240502,174100,145962600,8930,8930,8930,8930,0
20240502,174000,145962600,8930,8930,8930,8930,0
20240502,173900,145962600,8930,8930,8930,8930,0
20240502,173800,145962600,8930,8930,8930,8930,0
20240502,173700,145962600,8930,8930,8930,8930,0
20240502,173600,145962600,8930,8930,8930,8930,0
20240502,173500,145962600,8930,8930,8930,8930,0
20240502,173400,145962600,8930,8930,8930,8930,0
20240502,173300,145962600,8930,8930,8930,8930,0
20240502,173200,145962600,8930,8930,8930,8930,0
20240502,173100,145962600,8930,8930,8930,8930,0
20240502,173000,145962600,8930,8930,8930,8930,0
20240502,172900,145962600,8930,8930,8930,8930,0
20240502,172800,145962600,8930,8930,8930,8930,0
20240502,172700,145962600,8930,8930,8930,8930,736
20240502,172600,145962600,8930,8930,8930,8930,0
20240502,172500,145962600,8930,8930,8930,8930,0
20240502,172400,145962600,8930,8930,8930,8930,0
20240502,172300,145962600,8930,8930,8930,8930,0
20240502,172200,145962600,8930,8930,8930,8930,0
20240502,172100,145962600,8930,8930,8930,8930,0
20240502,172000,145962600,8930,8930,8930,8930,0
20240502,171900,145962600,8930,8930,8930,8930,0
20240502,171800,145962600,8930,8930,8930,8930,0
20240502,171700,145962600,8930,8930,8930,8930,0
20240502,171600,145962600,8930,8930,8930,8930,0
20240502,171500,145962600,8930,8930,8930,8930,0
20240502,171400,145962600,8930,8930,8930,8930,0
20240502,171300,145962600,8930,8930,8930,8930,0
20240502,171200,145962600,8930,8930,8930,8930,0
20240502,171100,145962600,8930,8930,8930,8930,0
20240502,171000,145962600,8930,8930,8930,8930,0
20240502,170900,145962600,8930,8930,8930,8930,0
20240502,170800,145962600,8930,8930,8930,8930,0
20240502,170700,145962600,8930,8930,8930,8930,0
20240502,170600,145962600,8930,8930,8930,8930,0
20240502,170500,145962600,8930,8930,8930,8930,0
20240502,170400,145962600,8930,8930,8930,8930,0
20240502,170300,145962600,8930,8930,8930,8930,0
20240502,170200,145962600,8930,8930,8930,8930,0
20240502,170100,145962600,8930,8930,8930,8930,0
20240502,170000,145962600,8930,8930,8930,8930,0
20240502,165900,145962600,8930,8930,8930,8930,0
20240502,165800,145962600,8930,8930,8930,8930,0
20240502,165700,145962600,8930,8930,8930,8930,736
20240502,165600,145962600,8930,8930,8930,8930,0
20240502,165500,145962600,8930,8930,8930,8930,0
20240502,165400,145962600,8930,8930,8930,8930,0
20240502,165300,145962600,8930,8930,8930,8930,0
20240502,165200,145962600,8930,8930,8930,8930,0
20240502,165100,145962600,8930,8930,8930,8930,0
20240502,165000,145962600,8930,8930,8930,8930,0
20240502,164900,145962600,8930,8930,8930,8930,0
20240502,164800,145962600,8930,8930,8930,8930,0
20240502,164700,145962600,8930,8930,8930,8930,0
20240502,164600,145962600,8930,8930,8930,8930,0
20240502,164500,145962600,8930,8930,8930,8930,0
20240502,164400,145962600,8930,8930,8930,8930,0
20240502,164300,145962600,8930,8930,8930,8930,0
20240502,164200,145962600,8930,8930,8930,8930,0
20240502,164100,145962600,8930,8930,8930,8930,0
20240502,164000,145962600,8930,8930,8930,8930,0
20240502,163900,145962600,8930,8930,8930,8930,0
20240502,163800,145962600,8930,8930,8930,8930,0
20240502,163700,145962600,8930,8930,8930,8930,0
20240502,163600,145962600,8930,8930,8930,8930,0
20240502,163500,145962600,8930,8930,8930,8930,0
20240502,163400,145962600,8930,8930,8930,8930,0
20240502,163300,145962600,8930,8930,8930,8930,0
20240502,163200,145962600,8930,8930,8930,8930,0
20240502,163100,145962600,8930,8930,8930,8930,0
20240502,163000,145962600,8930,8930,8930,8930,0
20240502,162900,145962600,8930,8930,8930,8930,0
20240502,162800,145962600,8930,8930,8930,8930,0
20240502,162700,145962600,8930,8930,8930,8930,736
20240502,162600,145962600,8930,8930,8930,8930,0
20240502,162500,145962600,8930,8930,8930,8930,0
20240502,162400,145962600,8930,8930,8930,8930,0
20240502,162300,145962600,8930,8930,8930,8930,0
20240502,162200,145962600,8930,8930,8930,8930,0
20240502,162100,145962600,8930,8930,8930,8930,0
20240502,162000,145962600,8930,8930,8930,8930,0
20240502,161900,145962600,8930,8930,8930,8930,0
20240502,161800,145962600,8930,8930,8930,8930,0
20240502,161700,145962600,8930,8930,8930,8930,0
20240502,161600,145962600,8930,8930,8930,8930,0
20240502,161500,145962600,8930,8930,8930,8930,0
20240502,161400,145962600,8930,8930,8930,8930,0
20240502,161300,145962600,8930,8930,8930,8930,0
20240502,161200,145962600,8930,8930,8930,8930,0
20240502,161100,145962600,8930,8930,8930,8930,0
20240502,161000,145962600,8930,8930,8930,8930,0
20240502,160900,145962600,8930,8930,8930,8930,0
20240502,160800,145962600,8930,8930,8930,8930,0
20240502,160700,145962600,8930,8930,8930,8930,0
20240502,160600,145962600,8930,8930,8930,8930,0
20240502,160500,145962600,8930,8930,8930,8930,0
20240502,160400,145962600,8930,8930,8930,8930,0
20240502,160300,145962600,8930,8930,8930,8930,0
20240502,160200,145962600,8930,8930,8930,8930,0
20240502,160100,145962600,8930,8930,8930,8930,0
20240502,160000,145962600,8930,8930,8930,8930,0
20240502,155900,145962600,8930,8930,8930,8930,0
20240502,155800,145962600,8930,8930,8930,8930,0
20240502,155700,145962600,8930,8930,8930,8930,736
20240502,155600,145962600,8930,8930,8930,8930,0
20240502,155500,145962600,8930,8930,8930,8930,0
20240502,155400,145962600,8930,8930,8930,8930,0
20240502,155300,145962600,8930,8930,8930,8930,0
20240502,155200,145962600,8930,8930,8930,8930,0
20240502,155100,145962600,8930,8930,8930,8930,0
20240502,155000,145962600,8930,8930,8930,8930,0
20240502,154900,145962600,8930,8930,8930,8930,0
20240502,154800,145962600,8930,8930,8930,8930,0
20240502,154700,145962600,8930,8930,8930,8930,0
20240502,154600,145962600,8930,8930,8930,8930,0
20240502,154500,145962600,8930,8930,8930,8930,0
20240502,154400,145962600,8930,8930,8930,8930,0
20240502,154300,145962600,8930,8930,8930,8930,0
20240502,154200,145962600,8930,8930,8930,8930,0
20240502,154100,145962600,8930,8930,8930,8930,0
20240502,154000,145962600,8930,8930,8930,8930,0
20240502,153900,145962600,8930,8930,8930,8930,0
20240502,153800,145962600,8930,8930,8930,8930,0
20240502,153700,145962600,8930,8930,8930,8930,0
20240502,153600,145962600,8930,8930,8930,8930,0
20240502,153500,145962600,8930,8930,8930,8930,0
20240502,153400,145962600,8930,8930,8930,8930,0
20240502,153300,145962600,8930,8930,8930,8930,0
20240502,153200,145962600,8930,8930,8930,8930,0
20240502,153100,145962600,8930,8930,8930,8930,0
20240502,153000,145962600,8930,8930,8930,8930,736
20240502,152900,139390120,8950,8950,8950,8950,0
20240502,152800,139390120,8950,8950,8950,8950,0
20240502,152700,139390120,8950,8950,8950,8950,0
20240502,152600,139390120,8950,8950,8950,8950,0
20240502,152500,139390120,8950,8950,8950,8950,0
20240502,152400,139390120,8950,8950,8950,8950,0
20240502,152300,139390120,8950,8950,8950,8950,0
20240502,152200,139390120,8950,8950,8950,8950,0
20240502,152100,139390120,8950,8950,8950,8950,0
20240502,152000,139390120,8950,8950,8950,8950,0
20240502,151900,139390120,8950,8950,8950,8950,8
20240502,151800,139318520,8950,8950,8950,8950,304
20240502,151700,136597720,8950,8960,8960,8950,36
20240502,151600,136275460,8950,8950,8950,8950,205
20240502,151500,134440710,8960,8960,8960,8960,9
20240502,151400,134360070,8960,8960,8960,8960,10
20240502,151300,134270470,8950,8950,8950,8950,0
20240502,151200,134270470,8950,8950,8950,8950,0
20240502,151100,134270470,8950,8950,8950,8950,0
20240502,151000,134270470,8950,8950,8950,8950,37
20240502,150900,133939320,8960,8960,8960,8960,23
20240502,150800,133733240,8960,8960,8960,8960,50
20240502,150700,133285240,8970,8970,8970,8970,0
20240502,150600,133285240,8970,8970,8970,8970,127
20240502,150500,132146050,8970,8970,8970,8970,24
20240502,150400,131930770,8970,8970,8970,8970,0
20240502,150300,131930770,8970,8970,8970,8970,13
20240502,150200,131814160,8970,8960,8970,8960,17
20240502,150100,131661680,8970,8970,8970,8970,6
20240502,150000,131607860,8970,8970,8970,8970,1
20240502,145900,131598890,8960,8960,8960,8960,0
20240502,145800,131598890,8960,8960,8960,8960,0
20240502,145700,131598890,8960,8960,8960,8960,0
20240502,145600,131598890,8960,8960,8960,8960,50
20240502,145500,131150890,8960,8960,8960,8960,163
20240502,145400,129690410,8960,8960,8960,8960,0
20240502,145300,129690410,8960,8960,8960,8960,0
20240502,145200,129690410,8960,8960,8960,8960,0
20240502,145100,129690410,8960,8960,8960,8960,0
20240502,145000,129690410,8960,8960,8960,8960,65
20240502,144900,129108010,8960,8950,8960,8950,1303
20240502,144800,117433950,8950,8950,8950,8950,1
20240502,144700,117425000,8950,8950,8950,8950,10
20240502,144600,117335500,8950,8950,8950,8950,0
20240502,144500,117335500,8950,8950,8950,8950,0
20240502,144400,117335500,8950,8950,8950,8950,20
20240502,144300,117156500,8950,8950,8950,8950,0
20240502,144200,117156500,8950,8950,8950,8950,0
20240502,144100,117156500,8950,8950,8950,8950,10
20240502,144000,117067000,8950,8950,8950,8950,0
20240502,143900,117067000,8950,8950,8950,8950,0
20240502,143800,117067000,8950,8950,8950,8950,0
20240502,143700,117067000,8950,8950,8950,8950,0
20240502,143600,117067000,8950,8950,8950,8950,0
20240502,143500,117067000,8950,8950,8950,8950,0
20240502,143400,117067000,8950,8950,8950,8950,0
20240502,143300,117067000,8950,8950,8950,8950,0
20240502,143200,117067000,8950,8950,8950,8950,1
20240502,143100,117058050,8950,8940,8950,8930,44
20240502,143000,116664480,8940,8940,8940,8940,0
20240502,142900,116664480,8940,8940,8940,8940,0
20240502,142800,116664480,8940,8940,8940,8940,0
20240502,142700,116664480,8940,8940,8940,8940,0
20240502,142600,116664480,8940,8940,8940,8940,0
20240502,142500,116664480,8940,8940,8940,8940,0
20240502,142400,116664480,8940,8940,8940,8940,11
20240502,142300,116566140,8940,8940,8940,8940,101
20240502,142200,115663200,8930,8930,8930,8930,0
20240502,142100,115663200,8930,8930,8930,8930,0
20240502,142000,115663200,8930,8930,8930,8930,0
20240502,141900,115663200,8930,8930,8930,8930,0
20240502,141800,115663200,8930,8930,8930,8930,7
20240502,141700,115600690,8940,8940,8940,8940,185
20240502,141600,113946790,8940,8940,8940,8940,0
20240502,141500,113946790,8940,8940,8940,8940,0
20240502,141400,113946790,8940,8940,8940,8940,0
20240502,141300,113946790,8940,8940,8940,8940,1
20240502,141200,113937850,8940,8940,8940,8940,0
20240502,141100,113937850,8940,8940,8940,8940,0
20240502,141000,113937850,8940,8940,8940,8940,0
20240502,140900,113937850,8940,8940,8940,8940,0
20240502,140800,113937850,8940,8940,8940,8940,0
20240502,140700,113937850,8940,8940,8940,8940,27
20240502,140600,113696470,8920,8920,8920,8920,4
20240502,140500,113660790,8920,8920,8920,8920,0
20240502,140400,113660790,8920,8920,8920,8920,13
20240502,140300,113544830,8940,8940,8940,8940,0
20240502,140200,113544830,8940,8940,8940,8940,0
20240502,140100,113544830,8940,8940,8940,8940,20
20240502,140000,113366030,8910,8910,8910,8910,0
20240502,135900,113366030,8910,8910,8910,8910,0
20240502,135800,113366030,8910,8910,8910,8910,0
20240502,135700,113366030,8910,8910,8910,8910,0
20240502,135600,113366030,8910,8910,8910,8910,5
20240502,135500,113321480,8940,8940,8940,8940,0
20240502,135400,113321480,8940,8940,8940,8940,0
20240502,135300,113321480,8940,8940,8940,8940,0
20240502,135200,113321480,8940,8940,8940,8940,27
20240502,135100,113080100,8910,8910,8910,8910,0
20240502,135000,113080100,8910,8910,8910,8910,0
20240502,134900,113080100,8910,8910,8910,8910,0
20240502,134800,113080100,8910,8920,8920,8910,20
20240502,134700,112901890,8910,8910,8910,8910,0
20240502,134600,112901890,8910,8920,8920,8910,100
20240502,134500,112010670,8940,8940,8940,8940,0
20240502,134400,112010670,8940,8940,8940,8940,0
20240502,134300,112010670,8940,8940,8940,8940,1
20240502,134200,112001730,8940,8940,8940,8940,0
20240502,134100,112001730,8940,8940,8940,8940,12
20240502,134000,111894450,8940,8940,8940,8940,0
20240502,133900,111894450,8940,8940,8940,8940,0
20240502,133800,111894450,8940,8940,8940,8940,23
20240502,133700,111688830,8910,8910,8910,8910,0
20240502,133600,111688830,8910,8910,8910,8910,0
20240502,133500,111688830,8910,8910,8910,8910,0
20240502,133400,111688830,8910,8910,8910,8910,0
20240502,133300,111688830,8910,8910,8910,8910,0
20240502,133200,111688830,8910,8910,8910,8910,0
20240502,133100,111688830,8910,8910,8910,8910,0
20240502,133000,111688830,8910,8910,8910,8910,0
20240502,132900,111688830,8910,8910,8910,8910,508
20240502,132800,107162550,8910,8910,8910,8910,0
20240502,132700,107162550,8910,8910,8910,8910,0
20240502,132600,107162550,8910,8910,8910,8910,0
20240502,132500,107162550,8910,8910,8910,8910,10
20240502,132400,107073450,8910,8910,8910,8910,1
20240502,132300,107064540,8900,8900,8900,8900,0
20240502,132200,107064540,8900,8900,8900,8900,10
20240502,132100,106975540,8910,8900,8910,8900,7
20240502,132000,106913190,8910,8910,8910,8910,7
20240502,131900,106850820,8900,8900,8900,8900,0
20240502,131800,106850820,8900,8900,8900,8900,4
20240502,131700,106815220,8900,8900,8900,8900,35
20240502,131600,106503720,8910,8910,8910,8910,0
20240502,131500,106503720,8910,8910,8910,8910,10
20240502,131400,106414620,8910,8910,8910,8910,22
20240502,131300,106218600,8910,8910,8910,8910,0
20240502,131200,106218600,8910,8910,8910,8910,0
20240502,131100,106218600,8910,8910,8910,8910,0
20240502,131000,106218600,8910,8910,8910,8910,0
20240502,130900,106218600,8910,8910,8910,8910,0
20240502,130800,106218600,8910,8910,8910,8910,0
20240502,130700,106218600,8910,8920,8920,8910,400
20240502,130600,102653610,8930,8930,8930,8930,3
20240502,130500,102626820,8930,8920,8930,8920,21
20240502,130400,102439490,8930,8930,8930,8930,0
20240502,130300,102439490,8930,8930,8930,8930,25
20240502,130200,102216240,8930,8930,8930,8930,0
20240502,130100,102216240,8930,8930,8930,8930,209
20240502,130000,100349870,8920,8920,8920,8920,0
20240502,125900,100349870,8920,8920,8920,8920,0
20240502,125800,100349870,8920,8920,8920,8920,0
20240502,125700,100349870,8920,8920,8920,8920,0
20240502,125600,100349870,8920,8920,8920,8920,0
20240502,125500,100349870,8920,8920,8920,8920,0
20240502,125400,100349870,8920,8930,8930,8920,370
20240502,125300,97047850,8930,8930,8930,8930,0
20240502,125200,97047850,8930,8930,8930,8930,0
20240502,125100,97047850,8930,8940,8940,8930,32
20240502,125000,96761980,8940,8940,8940,8940,0
20240502,124900,96761980,8940,8940,8940,8940,0
20240502,124800,96761980,8940,8940,8940,8940,0
20240502,124700,96761980,8940,8940,8940,8940,15
20240502,124600,96627880,8940,8940,8940,8940,0
20240502,124500,96627880,8940,8940,8940,8940,0
20240502,124400,96627880,8940,8940,8940,8940,0
20240502,124300,96627880,8940,8940,8940,8940,24
20240502,124200,96413320,8940,8940,8940,8940,0
20240502,124100,96413320,8940,8940,8940,8940,0
20240502,124000,96413320,8940,8940,8940,8940,0
20240502,123900,96413320,8940,8940,8940,8940,0
20240502,123800,96413320,8940,8940,8940,8940,0
20240502,123700,96413320,8940,8940,8940,8940,0
20240502,123600,96413320,8940,8940,8940,8940,0
20240502,123500,96413320,8940,8940,8940,8940,0
20240502,123400,96413320,8940,8940,8940,8940,0
20240502,123300,96413320,8940,8940,8940,8940,11
20240502,123200,96314980,8940,8940,8940,8940,0
20240502,123100,96314980,8940,8940,8940,8940,0
20240502,123000,96314980,8940,8940,8940,8940,0
20240502,122900,96314980,8940,8940,8940,8940,0
20240502,122800,96314980,8940,8940,8940,8940,0
20240502,122700,96314980,8940,8940,8940,8940,0
20240502,122600,96314980,8940,8940,8940,8940,0
20240502,122500,96314980,8940,8940,8940,8940,0
20240502,122400,96314980,8940,8940,8940,8940,0
20240502,122300,96314980,8940,8940,8940,8940,3
20240502,122200,96288160,8930,8930,8930,8930,20
20240502,122100,96109560,8940,8940,8940,8940,27
20240502,122000,95868180,8940,8940,8940,8940,2
20240502,121900,95850300,8930,8930,8930,8930,0
20240502,121800,95850300,8930,8930,8930,8930,0
20240502,121700,95850300,8930,8930,8930,8930,0
20240502,121600,95850300,8930,8930,8930,8930,0
20240502,121500,95850300,8930,8930,8930,8930,0
20240502,121400,95850300,8930,8930,8930,8930,0
20240502,121300,95850300,8930,8930,8930,8930,5
20240502,121200,95805650,8930,8930,8930,8930,12
20240502,121100,95698490,8920,8920,8920,8920,0
20240502,121000,95698490,8920,8920,8920,8920,0
20240502,120900,95698490,8920,8920,8920,8920,10
20240502,120800,95609290,8930,8930,8930,8930,15
20240502,120700,95475340,8930,8930,8930,8930,0
20240502,120600,95475340,8930,8930,8930,8930,0
20240502,120500,95475340,8930,8930,8930,8930,0
20240502,120400,95475340,8930,8930,8930,8930,46
20240502,120300,95064560,8930,8930,8930,8930,0
20240502,120200,95064560,8930,8930,8930,8930,0
20240502,120100,95064560,8930,8930,8930,8930,0
20240502,120000,95064560,8930,8930,8930,8930,0
20240502,115900,95064560,8930,8930,8930,8930,0
20240502,115800,95064560,8930,8930,8930,8930,1
20240502,115700,95055630,8920,8920,8920,8920,0
20240502,115600,95055630,8920,8920,8920,8920,0
20240502,115500,95055630,8920,8920,8920,8920,1
20240502,115400,95046710,8920,8920,8920,8920,0
20240502,115300,95046710,8920,8910,8920,8910,192
20240502,115200,93334170,8910,8910,8910,8910,0
20240502,115100,93334170,8910,8910,8910,8910,100
20240502,115000,92443170,8930,8930,8930,8930,0
20240502,114900,92443170,8930,8930,8930,8930,1
20240502,114800,92434240,8930,8930,8930,8930,0
20240502,114700,92434240,8930,8930,8930,8930,50
20240502,114600,91987740,8930,8930,8930,8930,1
20240502,114500,91978810,8910,8910,8910,8910,0
20240502,114400,91978810,8910,8910,8910,8910,1
20240502,114300,91969900,8910,8910,8910,8910,0
20240502,114200,91969900,8910,8910,8910,8910,0
20240502,114100,91969900,8910,8910,8910,8910,0
20240502,114000,91969900,8910,8910,8910,8910,0
20240502,113900,91969900,8910,8910,8910,8910,20
20240502,113800,91791700,8910,8910,8910,8910,0
20240502,113700,91791700,8910,8910,8910,8910,0
20240502,113600,91791700,8910,8910,8910,8910,15
20240502,113500,91658050,8920,8920,8920,8920,6
20240502,113400,91604530,8920,8920,8920,8920,0
20240502,113300,91604530,8920,8920,8920,8920,0
20240502,113200,91604530,8920,8920,8920,8920,0
20240502,113100,91604530,8920,8920,8920,8920,5
20240502,113000,91559930,8920,8900,8920,8900,1003
20240502,112900,82633170,8900,8900,8900,8900,169
20240502,112800,81129070,8910,8900,8910,8900,159
20240502,112700,79712690,8910,8910,8910,8910,1
20240502,112600,79703780,8910,8910,8910,8910,2
20240502,112500,79685960,8910,8910,8910,8910,10
20240502,112400,79596860,8910,8910,8910,8910,458
20240502,112300,75516080,8910,8920,8920,8910,251
20240502,112200,73279660,8920,8920,8920,8920,1
20240502,112100,73270740,8920,8930,8930,8920,196
20240502,112000,71522320,8930,8930,8930,8930,9
20240502,111900,71441950,8930,8930,8930,8930,0
20240502,111800,71441950,8930,8930,8930,8930,0
20240502,111700,71441950,8930,8930,8930,8930,0
20240502,111600,71441950,8930,8930,8930,8930,1
20240502,111500,71433020,8930,8930,8930,8930,0
20240502,111400,71433020,8930,8930,8930,8930,0
20240502,111300,71433020,8930,8930,8930,8930,0
20240502,111200,71433020,8930,8930,8930,8930,0
20240502,111100,71433020,8930,8930,8930,8930,8
20240502,111000,71361580,8930,8930,8930,8930,1
20240502,110900,71352650,8930,8930,8930,8930,0
20240502,110800,71352650,8930,8920,8930,8920,130
20240502,110700,70192940,8930,8930,8930,8930,1
20240502,110600,70184010,8940,8940,8940,8940,0
20240502,110500,70184010,8940,8940,8940,8940,1
20240502,110400,70175070,8930,8930,8930,8930,652
20240502,110300,64352710,8940,8940,8940,8940,0
20240502,110200,64352710,8940,8940,8940,8940,16
20240502,110100,64209670,8940,8940,8940,8940,7
20240502,110000,64147090,8940,8940,8940,8940,0
20240502,105900,64147090,8940,8940,8940,8940,0
20240502,105800,64147090,8940,8940,8940,8940,0
20240502,105700,64147090,8940,8940,8940,8940,5
20240502,105600,64102390,8940,8940,8940,8940,10
20240502,105500,64012990,8940,8940,8940,8940,10
20240502,105400,63923590,8940,8940,8940,8940,1
20240502,105300,63914650,8940,8940,8940,8940,2
20240502,105200,63896770,8930,8930,8930,8930,0
20240502,105100,63896770,8930,8930,8930,8930,0
20240502,105000,63896770,8930,8930,8930,8930,0
20240502,104900,63896770,8930,8930,8930,8930,0
20240502,104800,63896770,8930,8930,8930,8930,0
20240502,104700,63896770,8930,8930,8930,8930,26
20240502,104600,63664590,8940,8940,8940,8940,1
20240502,104500,63655650,8940,8940,8940,8940,0
20240502,104400,63655650,8940,8940,8940,8940,1
20240502,104300,63646710,8940,8940,8940,8940,0
20240502,104200,63646710,8940,8940,8940,8940,0
20240502,104100,63646710,8940,8940,8940,8940,1
20240502,104000,63637770,8930,8930,8930,8930,0
20240502,103900,63637770,8930,8930,8930,8930,0
20240502,103800,63637770,8930,8930,8930,8930,0
20240502,103700,63637770,8930,8940,8940,8930,142
20240502,103600,62369560,8940,8940,8940,8940,0
20240502,103500,62369560,8940,8940,8940,8940,0
20240502,103400,62369560,8940,8940,8940,8940,0
20240502,103300,62369560,8940,8940,8940,8940,76
20240502,103200,61690120,8940,8940,8940,8940,100
20240502,103100,60796120,8940,8940,8940,8940,0
20240502,103000,60796120,8940,8940,8940,8940,1
20240502,102900,60787180,8940,8940,8940,8930,174
20240502,102800,59232940,8940,8940,8940,8940,0
20240502,102700,59232940,8940,8940,8940,8940,1
20240502,102600,59224000,8940,8940,8940,8940,0
20240502,102500,59224000,8940,8940,8940,8940,0
20240502,102400,59224000,8940,8940,8940,8940,1
20240502,102300,59215060,8940,8940,8940,8940,103
20240502,102200,58294240,8940,8940,8940,8940,0
20240502,102100,58294240,8940,8940,8940,8940,100
20240502,102000,57400240,8940,8940,8940,8940,7
20240502,101900,57337660,8940,8940,8940,8940,14
20240502,101800,57212500,8940,8940,8940,8940,0
20240502,101700,57212500,8940,8940,8940,8940,1
20240502,101600,57203560,8940,8940,8940,8940,0
20240502,101500,57203560,8940,8940,8940,8940,33
20240502,101400,56908540,8940,8960,8960,8940,265
20240502,101300,54538640,8960,8960,8960,8960,0
20240502,101200,54538640,8960,8960,8960,8960,10
20240502,101100,54449040,8950,8950,8950,8950,0
20240502,101000,54449040,8950,8950,8950,8950,0
20240502,100900,54449040,8950,8950,8950,8950,83
20240502,100800,53706190,8960,8960,8960,8960,16
20240502,100700,53562830,8950,8950,8950,8950,1
20240502,100600,53553880,8960,8960,8960,8960,7
20240502,100500,53491160,8960,8960,8960,8960,6
20240502,100400,53437400,8960,8960,8960,8960,1
20240502,100300,53428440,8940,8940,8940,8940,0
20240502,100200,53428440,8940,8940,8940,8940,0
20240502,100100,53428440,8940,8940,8940,8940,0
20240502,100000,53428440,8940,8950,8950,8940,50
20240502,095900,52981420,8940,8940,8940,8940,0
20240502,095800,52981420,8940,8940,8940,8940,0
20240502,095700,52981420,8940,8940,8940,8940,0
20240502,095600,52981420,8940,8940,8940,8940,0
20240502,095500,52981420,8940,8940,8940,8940,0
20240502,095400,52981420,8940,8940,8940,8940,0
20240502,095300,52981420,8940,8940,8940,8940,8
20240502,095200,52909900,8940,8940,8940,8940,0
20240502,095100,52909900,8940,8950,8950,8940,131
20240502,095000,51738650,8940,8940,8940,8940,0
20240502,094900,51738650,8940,8950,8950,8940,933
20240502,094800,43389360,8960,8960,8960,8960,2
20240502,094700,43371440,8960,8960,8960,8960,0
20240502,094600,43371440,8960,8950,8960,8950,78
20240502,094500,42673330,8960,8960,8960,8960,7
20240502,094400,42610610,8960,8960,8960,8960,14
20240502,094300,42485170,8960,8960,8960,8960,55
20240502,094200,41992370,8960,8970,8970,8960,143
20240502,094100,40710130,8980,8990,8990,8980,106
20240502,094000,39758030,8990,8990,8990,8990,0
20240502,093900,39758030,8990,8990,8990,8990,0
20240502,093800,39758030,8990,8990,8990,8990,0
20240502,093700,39758030,8990,8990,8990,8990,5
20240502,093600,39713080,8990,8990,8990,8990,0
20240502,093500,39713080,8990,8990,8990,8990,0
20240502,093400,39713080,8990,8990,8990,8990,10
20240502,093300,39623180,9000,9000,9000,9000,0
20240502,093200,39623180,9000,9000,9000,9000,0
20240502,093100,39623180,9000,9000,9000,8980,1492
20240502,093000,26208640,9010,9010,9010,9010,0
20240502,092900,26208640,9010,9010,9010,9010,5
20240502,092800,26163590,9010,9010,9010,9010,200
20240502,092700,24361590,9020,9020,9020,9020,0
20240502,092600,24361590,9020,9020,9020,9020,0
20240502,092500,24361590,9020,9020,9020,9020,10
20240502,092400,24271390,9020,9020,9020,9020,0
20240502,092300,24271390,9020,9020,9020,9020,0
20240502,092200,24271390,9020,9020,9020,9020,0
20240502,092100,24271390,9020,9020,9020,9020,0
20240502,092000,24271390,9020,9020,9020,9020,0
20240502,091900,24271390,9020,9000,9020,9000,52
20240502,091800,23803290,9000,9000,9000,9000,0
20240502,091700,23803290,9000,9000,9000,9000,458
20240502,091600,19681290,9020,9020,9020,9020,10
20240502,091500,19591090,9020,9020,9020,9010,241
20240502,091400,17419630,9020,9010,9020,9010,110
20240502,091300,16428430,9010,9010,9010,9010,15
20240502,091200,16293280,9010,9010,9010,9010,28
20240502,091100,16041000,9030,9010,9030,9010,3
20240502,091000,16013930,9030,9040,9040,9030,1109
20240502,090900,5988580,9040,9040,9040,9040,1
20240502,090800,5979540,9040,9040,9040,9040,2
20240502,090700,5961460,9030,9030,9030,9030,130
20240502,090600,4787560,9030,9030,9030,9030,50
20240502,090500,4336060,9040,9020,9040,9020,26
20240502,090400,4101240,9020,9020,9020,9020,50
20240502,090300,3650240,9040,9040,9040,9040,11
20240502,090200,3550800,9020,9020,9020,9020,200
20240502,090100,1746800,9040,9020,9040,9020,25
20240502,090000,1521050,9010,9000,9010,9000,169