KissMeData/005010/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,184400,430026220,4610,4610,4610,4610,3605
20240503,184300,430026220,4610,4610,4610,4610,0
20240503,184200,430026220,4610,4610,4610,4610,0
20240503,184100,430026220,4610,4610,4610,4610,0
20240503,184000,430026220,4610,4610,4610,4610,0
20240503,183900,430026220,4610,4610,4610,4610,0
20240503,183800,430026220,4610,4610,4610,4610,0
20240503,183700,430026220,4610,4610,4610,4610,0
20240503,183600,430026220,4610,4610,4610,4610,0
20240503,183500,430026220,4610,4610,4610,4610,0
20240503,183400,430026220,4610,4610,4610,4610,0
20240503,183300,430026220,4610,4610,4610,4610,0
20240503,183200,430026220,4610,4610,4610,4610,0
20240503,183100,430026220,4610,4610,4610,4610,0
20240503,183000,430026220,4610,4610,4610,4610,0
20240503,182900,430026220,4610,4610,4610,4610,0
20240503,182800,430026220,4610,4610,4610,4610,0
20240503,182700,430026220,4610,4610,4610,4610,0
20240503,182600,430026220,4610,4610,4610,4610,0
20240503,182500,430026220,4610,4610,4610,4610,0
20240503,182400,430026220,4610,4610,4610,4610,0
20240503,182300,430026220,4610,4610,4610,4610,0
20240503,182200,430026220,4610,4610,4610,4610,0
20240503,182100,430026220,4610,4610,4610,4610,0
20240503,182000,430026220,4610,4610,4610,4610,0
20240503,181900,430026220,4610,4610,4610,4610,0
20240503,181800,430026220,4610,4610,4610,4610,0
20240503,181700,430026220,4610,4610,4610,4610,0
20240503,181600,430026220,4610,4610,4610,4610,0
20240503,181500,430026220,4610,4610,4610,4610,0
20240503,181400,430026220,4610,4610,4610,4610,3605
20240503,181300,430026220,4610,4610,4610,4610,0
20240503,181200,430026220,4610,4610,4610,4610,0
20240503,181100,430026220,4610,4610,4610,4610,0
20240503,181000,430026220,4610,4610,4610,4610,0
20240503,180900,430026220,4610,4610,4610,4610,0
20240503,180800,430026220,4610,4610,4610,4610,0
20240503,180700,430026220,4610,4610,4610,4610,0
20240503,180600,430026220,4610,4610,4610,4610,0
20240503,180500,430026220,4610,4610,4610,4610,0
20240503,180400,430026220,4610,4610,4610,4610,0
20240503,180300,430026220,4610,4610,4610,4610,0
20240503,180200,430026220,4610,4610,4610,4610,0
20240503,180100,430026220,4610,4610,4610,4610,0
20240503,180000,430026220,4610,4610,4610,4610,0
20240503,175900,430026220,4610,4610,4610,4610,0
20240503,175800,430026220,4610,4610,4610,4610,0
20240503,175700,430026220,4610,4610,4610,4610,0
20240503,175600,430026220,4610,4610,4610,4610,0
20240503,175500,430026220,4610,4610,4610,4610,0
20240503,175400,430026220,4610,4610,4610,4610,0
20240503,175300,430026220,4610,4610,4610,4610,0
20240503,175200,430026220,4610,4610,4610,4610,0
20240503,175100,430026220,4610,4610,4610,4610,0
20240503,175000,430026220,4610,4610,4610,4610,0
20240503,174900,430026220,4610,4610,4610,4610,0
20240503,174800,430026220,4610,4610,4610,4610,0
20240503,174700,430026220,4610,4610,4610,4610,0
20240503,174600,430026220,4610,4610,4610,4610,0
20240503,174500,430026220,4610,4610,4610,4610,0
20240503,174400,430026220,4610,4610,4610,4610,3605
20240503,174300,430026220,4610,4610,4610,4610,0
20240503,174200,430026220,4610,4610,4610,4610,0
20240503,174100,430026220,4610,4610,4610,4610,0
20240503,174000,430026220,4610,4610,4610,4610,0
20240503,173900,430026220,4610,4610,4610,4610,0
20240503,173800,430026220,4610,4610,4610,4610,0
20240503,173700,430026220,4610,4610,4610,4610,0
20240503,173600,430026220,4610,4610,4610,4610,0
20240503,173500,430026220,4610,4610,4610,4610,0
20240503,173400,430026220,4610,4610,4610,4610,0
20240503,173300,430026220,4610,4610,4610,4610,0
20240503,173200,430026220,4610,4610,4610,4610,0
20240503,173100,430026220,4610,4610,4610,4610,0
20240503,173000,430026220,4610,4610,4610,4610,0
20240503,172900,430026220,4610,4610,4610,4610,0
20240503,172800,430026220,4610,4610,4610,4610,0
20240503,172700,430026220,4610,4610,4610,4610,0
20240503,172600,430026220,4610,4610,4610,4610,0
20240503,172500,430026220,4610,4610,4610,4610,0
20240503,172400,430026220,4610,4610,4610,4610,0
20240503,172300,430026220,4610,4610,4610,4610,0
20240503,172200,430026220,4610,4610,4610,4610,0
20240503,172100,430026220,4610,4610,4610,4610,0
20240503,172000,430026220,4610,4610,4610,4610,0
20240503,171900,430026220,4610,4610,4610,4610,0
20240503,171800,430026220,4610,4610,4610,4610,0
20240503,171700,430026220,4610,4610,4610,4610,0
20240503,171600,430026220,4610,4610,4610,4610,0
20240503,171500,430026220,4610,4610,4610,4610,0
20240503,171400,430026220,4610,4610,4610,4610,3605
20240503,171300,430026220,4610,4610,4610,4610,0
20240503,171200,430026220,4610,4610,4610,4610,0
20240503,171100,430026220,4610,4610,4610,4610,0
20240503,171000,430026220,4610,4610,4610,4610,0
20240503,170900,430026220,4610,4610,4610,4610,0
20240503,170800,430026220,4610,4610,4610,4610,0
20240503,170700,430026220,4610,4610,4610,4610,0
20240503,170600,430026220,4610,4610,4610,4610,0
20240503,170500,430026220,4610,4610,4610,4610,0
20240503,170400,430026220,4610,4610,4610,4610,0
20240503,170300,430026220,4610,4610,4610,4610,0
20240503,170200,430026220,4610,4610,4610,4610,0
20240503,170100,430026220,4610,4610,4610,4610,0
20240503,170000,430026220,4610,4610,4610,4610,0
20240503,165900,430026220,4610,4610,4610,4610,0
20240503,165800,430026220,4610,4610,4610,4610,0
20240503,165700,430026220,4610,4610,4610,4610,0
20240503,165600,430026220,4610,4610,4610,4610,0
20240503,165500,430026220,4610,4610,4610,4610,0
20240503,165400,430026220,4610,4610,4610,4610,0
20240503,165300,430026220,4610,4610,4610,4610,0
20240503,165200,430026220,4610,4610,4610,4610,0
20240503,165100,430026220,4610,4610,4610,4610,0
20240503,165000,430026220,4610,4610,4610,4610,0
20240503,164900,430026220,4610,4610,4610,4610,0
20240503,164800,430026220,4610,4610,4610,4610,0
20240503,164700,430026220,4610,4610,4610,4610,0
20240503,164600,430026220,4610,4610,4610,4610,0
20240503,164500,430026220,4610,4610,4610,4610,0
20240503,164400,430026220,4610,4610,4610,4610,3605
20240503,164300,430026220,4610,4610,4610,4610,0
20240503,164200,430026220,4610,4610,4610,4610,0
20240503,164100,430026220,4610,4610,4610,4610,0
20240503,164000,430026220,4610,4610,4610,4610,0
20240503,163900,430026220,4610,4610,4610,4610,0
20240503,163800,430026220,4610,4610,4610,4610,0
20240503,163700,430026220,4610,4610,4610,4610,0
20240503,163600,430026220,4610,4610,4610,4610,0
20240503,163500,430026220,4610,4610,4610,4610,0
20240503,163400,430026220,4610,4610,4610,4610,0
20240503,163300,430026220,4610,4610,4610,4610,0
20240503,163200,430026220,4610,4610,4610,4610,0
20240503,163100,430026220,4610,4610,4610,4610,0
20240503,163000,430026220,4610,4610,4610,4610,0
20240503,162900,430026220,4610,4610,4610,4610,0
20240503,162800,430026220,4610,4610,4610,4610,0
20240503,162700,430026220,4610,4610,4610,4610,0
20240503,162600,430026220,4610,4610,4610,4610,0
20240503,162500,430026220,4610,4610,4610,4610,0
20240503,162400,430026220,4610,4610,4610,4610,0
20240503,162300,430026220,4610,4610,4610,4610,0
20240503,162200,430026220,4610,4610,4610,4610,0
20240503,162100,430026220,4610,4610,4610,4610,0
20240503,162000,430026220,4610,4610,4610,4610,0
20240503,161900,430026220,4610,4610,4610,4610,0
20240503,161800,430026220,4610,4610,4610,4610,0
20240503,161700,430026220,4610,4610,4610,4610,0
20240503,161600,430026220,4610,4610,4610,4610,0
20240503,161500,430026220,4610,4610,4610,4610,0
20240503,161400,430026220,4610,4610,4610,4610,3605
20240503,161300,430026220,4610,4610,4610,4610,0
20240503,161200,430026220,4610,4610,4610,4610,0
20240503,161100,430026220,4610,4610,4610,4610,0
20240503,161000,430026220,4610,4610,4610,4610,0
20240503,160900,430026220,4610,4610,4610,4610,0
20240503,160800,430026220,4610,4610,4610,4610,0
20240503,160700,430026220,4610,4610,4610,4610,0
20240503,160600,430026220,4610,4610,4610,4610,0
20240503,160500,430026220,4610,4610,4610,4610,0
20240503,160400,430026220,4610,4610,4610,4610,0
20240503,160300,430026220,4610,4610,4610,4610,0
20240503,160200,430026220,4610,4610,4610,4610,0
20240503,160100,430026220,4610,4610,4610,4610,0
20240503,160000,430026220,4610,4610,4610,4610,0
20240503,155900,430026220,4610,4610,4610,4610,0
20240503,155800,430026220,4610,4610,4610,4610,0
20240503,155700,430026220,4610,4610,4610,4610,0
20240503,155600,430026220,4610,4610,4610,4610,0
20240503,155500,430026220,4610,4610,4610,4610,0
20240503,155400,430026220,4610,4610,4610,4610,0
20240503,155300,430026220,4610,4610,4610,4610,0
20240503,155200,430026220,4610,4610,4610,4610,0
20240503,155100,430026220,4610,4610,4610,4610,0
20240503,155000,430026220,4610,4610,4610,4610,0
20240503,154900,430026220,4610,4610,4610,4610,0
20240503,154800,430026220,4610,4610,4610,4610,0
20240503,154700,430026220,4610,4610,4610,4610,0
20240503,154600,430026220,4610,4610,4610,4610,0
20240503,154500,430026220,4610,4610,4610,4610,0
20240503,154400,430026220,4610,4610,4610,4610,3605
20240503,154300,430026220,4610,4610,4610,4610,0
20240503,154200,430026220,4610,4610,4610,4610,0
20240503,154100,430026220,4610,4610,4610,4610,0
20240503,154000,430026220,4610,4610,4610,4610,0
20240503,153900,430026220,4610,4610,4610,4610,0
20240503,153800,430026220,4610,4610,4610,4610,0
20240503,153700,430026220,4610,4610,4610,4610,0
20240503,153600,430026220,4610,4610,4610,4610,0
20240503,153500,430026220,4610,4610,4610,4610,0
20240503,153400,430026220,4610,4610,4610,4610,0
20240503,153300,430026220,4610,4610,4610,4610,0
20240503,153200,430026220,4610,4610,4610,4610,0
20240503,153100,430026220,4610,4610,4610,4610,0
20240503,153000,430026220,4610,4610,4610,4610,3605
20240503,152900,413407170,4610,4610,4610,4610,0
20240503,152800,413407170,4610,4610,4610,4610,0
20240503,152700,413407170,4610,4610,4610,4610,0
20240503,152600,413407170,4610,4610,4610,4610,0
20240503,152500,413407170,4610,4610,4610,4610,0
20240503,152400,413407170,4610,4610,4610,4610,0
20240503,152300,413407170,4610,4610,4610,4610,0
20240503,152200,413407170,4610,4610,4610,4610,0
20240503,152100,413407170,4610,4610,4610,4610,0
20240503,152000,413407170,4610,4610,4610,4610,0
20240503,151900,413407170,4610,4615,4615,4610,85
20240503,151800,413014905,4620,4620,4620,4620,100
20240503,151700,412552905,4615,4615,4615,4615,291
20240503,151600,411209940,4615,4615,4615,4615,5
20240503,151500,411186865,4615,4620,4620,4615,48
20240503,151400,410965135,4620,4620,4620,4620,3
20240503,151300,410951275,4615,4615,4615,4615,0
20240503,151200,410951275,4615,4615,4615,4615,0
20240503,151100,410951275,4615,4615,4615,4615,61
20240503,151000,410669760,4615,4615,4615,4615,90
20240503,150900,410254410,4615,4620,4620,4615,21
20240503,150800,410157490,4615,4615,4615,4615,0
20240503,150700,410157490,4615,4615,4615,4615,19
20240503,150600,410069805,4615,4615,4615,4615,10
20240503,150500,410023655,4615,4615,4615,4615,0
20240503,150400,410023655,4615,4615,4615,4615,23
20240503,150300,409917510,4615,4615,4615,4615,2
20240503,150200,409908280,4615,4615,4615,4615,100
20240503,150100,409446780,4610,4610,4610,4610,6
20240503,150000,409419120,4610,4610,4610,4610,10
20240503,145900,409373020,4615,4610,4615,4610,38
20240503,145800,409197820,4615,4620,4620,4615,10
20240503,145700,409151660,4615,4615,4615,4615,439
20240503,145600,407125675,4615,4615,4615,4615,6
20240503,145500,407097985,4615,4615,4615,4615,85
20240503,145400,406705710,4610,4610,4610,4610,0
20240503,145300,406705710,4610,4610,4610,4610,63
20240503,145200,406415280,4610,4610,4610,4610,49
20240503,145100,406189390,4610,4610,4610,4610,0
20240503,145000,406189390,4610,4610,4610,4610,190
20240503,144900,405313490,4615,4615,4615,4615,20
20240503,144800,405221190,4615,4615,4615,4615,74
20240503,144700,404879680,4615,4615,4615,4615,270
20240503,144600,403633630,4620,4620,4620,4620,30
20240503,144500,403495030,4620,4620,4620,4620,4
20240503,144400,403476550,4620,4620,4620,4620,0
20240503,144300,403476550,4620,4620,4620,4620,100
20240503,144200,403014550,4615,4615,4615,4615,0
20240503,144100,403014550,4615,4615,4615,4615,180
20240503,144000,402183850,4615,4615,4615,4615,64
20240503,143900,401888490,4625,4625,4625,4625,0
20240503,143800,401888490,4625,4625,4625,4625,3
20240503,143700,401874615,4620,4620,4620,4620,0
20240503,143600,401874615,4620,4620,4620,4620,1
20240503,143500,401869995,4620,4620,4620,4620,0
20240503,143400,401869995,4620,4620,4620,4620,10
20240503,143300,401823795,4620,4620,4620,4620,0
20240503,143200,401823795,4620,4620,4620,4620,2
20240503,143100,401814555,4620,4620,4620,4620,2
20240503,143000,401805315,4620,4620,4620,4620,1
20240503,142900,401800695,4615,4620,4620,4615,262
20240503,142800,400591515,4615,4620,4620,4615,358
20240503,142700,398937645,4620,4620,4620,4615,3161
20240503,142600,384334620,4630,4630,4630,4630,0
20240503,142500,384334620,4630,4630,4630,4630,0
20240503,142400,384334620,4630,4630,4630,4630,8
20240503,142300,384297580,4630,4625,4630,4625,9
20240503,142200,384255950,4610,4615,4615,4610,156
20240503,142100,383536745,4610,4610,4610,4610,0
20240503,142000,383536745,4610,4625,4625,4610,208
20240503,141900,382574865,4625,4620,4625,4620,49
20240503,141800,382348455,4620,4620,4620,4610,1967
20240503,141700,373269575,4620,4620,4620,4620,2
20240503,141600,373260335,4620,4620,4620,4615,107
20240503,141500,372766510,4615,4615,4620,4615,1133
20240503,141400,367532720,4620,4620,4620,4620,1
20240503,141300,367528100,4620,4620,4620,4620,3
20240503,141200,367514240,4615,4615,4615,4615,0
20240503,141100,367514240,4615,4615,4615,4615,0
20240503,141000,367514240,4615,4615,4615,4615,0
20240503,140900,367514240,4615,4615,4615,4615,715
20240503,140800,364214515,4615,4615,4615,4610,325
20240503,140700,362714730,4615,4615,4615,4615,0
20240503,140600,362714730,4615,4615,4615,4615,0
20240503,140500,362714730,4615,4615,4615,4615,2
20240503,140400,362705500,4610,4610,4610,4610,50
20240503,140300,362475000,4610,4620,4620,4610,1907
20240503,140200,353676000,4625,4625,4625,4625,0
20240503,140100,353676000,4625,4615,4625,4615,61
20240503,140000,353394465,4615,4620,4620,4615,52
20240503,135900,353154435,4625,4625,4625,4625,0
20240503,135800,353154435,4625,4625,4625,4625,1
20240503,135700,353149810,4615,4615,4615,4615,0
20240503,135600,353149810,4615,4615,4615,4615,0
20240503,135500,353149810,4615,4615,4615,4615,1
20240503,135400,353145195,4625,4625,4625,4625,0
20240503,135300,353145195,4625,4625,4625,4625,50
20240503,135200,352913945,4625,4625,4625,4625,1
20240503,135100,352909320,4625,4625,4625,4625,20
20240503,135000,352816820,4625,4625,4625,4625,499
20240503,134900,350508945,4625,4620,4625,4620,15
20240503,134800,350439640,4620,4620,4620,4620,2
20240503,134700,350430400,4615,4615,4615,4615,117
20240503,134600,349890445,4615,4615,4615,4615,0
20240503,134500,349890445,4615,4615,4615,4615,0
20240503,134400,349890445,4615,4615,4615,4615,0
20240503,134300,349890445,4615,4615,4615,4615,100
20240503,134200,349428945,4615,4615,4615,4615,200
20240503,134100,348505945,4620,4620,4620,4620,0
20240503,134000,348505945,4620,4620,4620,4620,0
20240503,133900,348505945,4620,4620,4620,4620,50
20240503,133800,348274945,4620,4620,4620,4620,5
20240503,133700,348251845,4620,4620,4620,4620,0
20240503,133600,348251845,4620,4620,4620,4620,9
20240503,133500,348210265,4620,4620,4620,4620,0
20240503,133400,348210265,4620,4620,4620,4620,0
20240503,133300,348210265,4620,4620,4620,4620,0
20240503,133200,348210265,4620,4620,4620,4620,0
20240503,133100,348210265,4620,4620,4620,4620,0
20240503,133000,348210265,4620,4620,4620,4620,674
20240503,132900,345096385,4625,4625,4625,4625,282
20240503,132800,343792135,4625,4625,4625,4625,0
20240503,132700,343792135,4625,4625,4625,4625,0
20240503,132600,343792135,4625,4625,4625,4625,0
20240503,132500,343792135,4625,4625,4625,4625,0
20240503,132400,343792135,4625,4625,4625,4625,0
20240503,132300,343792135,4625,4625,4625,4625,0
20240503,132200,343792135,4625,4625,4625,4625,0
20240503,132100,343792135,4625,4625,4625,4625,0
20240503,132000,343792135,4625,4625,4625,4625,0
20240503,131900,343792135,4625,4625,4625,4625,0
20240503,131800,343792135,4625,4625,4625,4625,30
20240503,131700,343653385,4625,4625,4625,4625,20
20240503,131600,343560885,4630,4630,4630,4630,0
20240503,131500,343560885,4630,4630,4630,4630,0
20240503,131400,343560885,4630,4630,4630,4630,1
20240503,131300,343556255,4635,4635,4635,4635,0
20240503,131200,343556255,4635,4635,4635,4635,0
20240503,131100,343556255,4635,4635,4635,4635,1
20240503,131000,343551620,4630,4630,4630,4630,0
20240503,130900,343551620,4630,4630,4630,4630,0
20240503,130800,343551620,4630,4630,4630,4630,0
20240503,130700,343551620,4630,4630,4630,4630,0
20240503,130600,343551620,4630,4630,4630,4630,165
20240503,130500,342787670,4630,4630,4630,4630,2
20240503,130400,342778410,4635,4635,4635,4635,0
20240503,130300,342778410,4635,4635,4635,4635,9
20240503,130200,342736695,4635,4635,4635,4635,34
20240503,130100,342579105,4640,4640,4640,4640,0
20240503,130000,342579105,4640,4640,4640,4640,19
20240503,125900,342490945,4635,4635,4635,4635,0
20240503,125800,342490945,4635,4635,4635,4635,18
20240503,125700,342407515,4625,4635,4635,4625,19
20240503,125600,342319460,4635,4635,4635,4635,0
20240503,125500,342319460,4635,4635,4635,4635,18
20240503,125400,342236030,4635,4635,4635,4635,28
20240503,125300,342106250,4635,4635,4635,4635,18
20240503,125200,342022820,4635,4635,4635,4635,0
20240503,125100,342022820,4635,4635,4635,4635,38
20240503,125000,341846690,4635,4635,4635,4635,18
20240503,124900,341763260,4635,4635,4635,4635,18
20240503,124800,341679830,4635,4635,4635,4635,0
20240503,124700,341679830,4635,4635,4635,4635,18
20240503,124600,341596400,4635,4635,4635,4635,19
20240503,124500,341508335,4635,4635,4635,4635,1
20240503,124400,341503700,4635,4635,4635,4630,31
20240503,124300,341360040,4635,4635,4640,4635,282
20240503,124200,340052880,4635,4635,4635,4635,18
20240503,124100,339969450,4630,4630,4630,4630,5
20240503,124000,339946300,4635,4635,4635,4635,18
20240503,123900,339862870,4635,4635,4635,4635,18
20240503,123800,339779440,4635,4635,4635,4635,22
20240503,123700,339677470,4635,4635,4635,4635,3
20240503,123600,339663565,4635,4635,4635,4635,19
20240503,123500,339575500,4625,4635,4635,4625,20
20240503,123400,339482820,4635,4635,4635,4635,0
20240503,123300,339482820,4635,4625,4635,4625,19
20240503,123200,339394765,4640,4640,4640,4640,18
20240503,123100,339311245,4640,4640,4640,4640,18
20240503,123000,339227725,4640,4640,4640,4640,0
20240503,122900,339227725,4640,4640,4640,4640,18
20240503,122800,339144205,4640,4640,4640,4640,18
20240503,122700,339060685,4625,4640,4640,4625,23
20240503,122600,338954040,4640,4640,4640,4640,0
20240503,122500,338954040,4640,4640,4640,4640,18
20240503,122400,338870520,4640,4640,4640,4640,19
20240503,122300,338782360,4640,4640,4640,4640,0
20240503,122200,338782360,4640,4640,4640,4640,18
20240503,122100,338698840,4640,4640,4640,4640,333
20240503,122000,337153720,4640,4640,4640,4640,18
20240503,121900,337070200,4640,4640,4640,4640,0
20240503,121800,337070200,4640,4640,4640,4640,39
20240503,121700,336889240,4640,4640,4640,4640,20
20240503,121600,336796440,4635,4640,4640,4635,318
20240503,121500,335322420,4635,4635,4635,4635,2948
20240503,121400,321658440,4635,4635,4635,4635,18
20240503,121300,321575010,4635,4635,4635,4635,19
20240503,121200,321486945,4635,4635,4635,4635,0
20240503,121100,321486945,4635,4625,4635,4625,321
20240503,121000,320002140,4635,4635,4635,4635,18
20240503,120900,319918710,4625,4635,4635,4625,22
20240503,120800,319816780,4630,4630,4630,4630,2
20240503,120700,319807520,4630,4630,4630,4630,118
20240503,120600,319261180,4630,4630,4630,4630,39
20240503,120500,319080610,4630,4630,4630,4630,18
20240503,120400,318997270,4630,4630,4630,4630,20
20240503,120300,318904670,4630,4630,4630,4630,18
20240503,120200,318821330,4630,4630,4630,4630,30
20240503,120100,318682430,4630,4635,4635,4630,133
20240503,120000,318065990,4635,4635,4635,4635,118
20240503,115900,317519060,4635,4635,4635,4635,18
20240503,115800,317435630,4635,4630,4635,4630,419
20240503,115700,315495570,4630,4630,4630,4630,50
20240503,115600,315264070,4630,4630,4630,4630,18
20240503,115500,315180730,4630,4630,4630,4630,18
20240503,115400,315097390,4630,4630,4630,4630,189
20240503,115300,314222320,4630,4630,4630,4630,0
20240503,115200,314222320,4630,4630,4630,4630,18
20240503,115100,314138980,4630,4630,4630,4630,19
20240503,115000,314051010,4630,4630,4630,4630,0
20240503,114900,314051010,4630,4625,4630,4625,219
20240503,114800,313038045,4625,4625,4625,4625,18
20240503,114700,312954795,4625,4625,4625,4625,18
20240503,114600,312871545,4625,4625,4625,4625,0
20240503,114500,312871545,4625,4625,4625,4625,18
20240503,114400,312788295,4625,4625,4625,4625,18
20240503,114300,312705045,4620,4625,4625,4620,38
20240503,114200,312529395,4625,4625,4625,4625,26
20240503,114100,312409145,4625,4625,4625,4625,244
20240503,114000,311280645,4625,4620,4625,4620,51
20240503,113900,311044935,4625,4625,4625,4625,129
20240503,113800,310448310,4625,4625,4625,4625,18
20240503,113700,310365060,4625,4620,4625,4620,35
20240503,113600,310203270,4620,4605,4625,4605,22
20240503,113500,310101650,4600,4635,4635,4595,28471
20240503,113400,178809055,4640,4640,4640,4640,18
20240503,113300,178725535,4635,4640,4640,4635,30
20240503,113200,178586345,4640,4640,4640,4640,18
20240503,113100,178502825,4640,4640,4640,4640,0
20240503,113000,178502825,4640,4640,4640,4640,38
20240503,112900,178326505,4640,4635,4640,4635,514
20240503,112800,175944025,4635,4635,4635,4635,1
20240503,112700,175939390,4635,4630,4635,4630,1402
20240503,112600,169448035,4635,4635,4635,4635,29
20240503,112500,169313620,4635,4640,4640,4635,23
20240503,112400,169206925,4640,4640,4640,4640,0
20240503,112300,169206925,4640,4635,4640,4630,44
20240503,112200,169002940,4635,4635,4635,4635,18
20240503,112100,168919510,4635,4635,4635,4635,18
20240503,112000,168836080,4630,4630,4630,4630,106
20240503,111900,168345300,4635,4635,4635,4635,18
20240503,111800,168261870,4635,4635,4635,4635,47
20240503,111700,168044025,4635,4635,4635,4635,0
20240503,111600,168044025,4635,4635,4635,4635,18
20240503,111500,167960595,4640,4640,4640,4640,18
20240503,111400,167877075,4640,4640,4640,4640,18
20240503,111300,167793555,4640,4640,4640,4640,47
20240503,111200,167575475,4640,4640,4640,4640,18
20240503,111100,167491955,4640,4640,4640,4640,148
20240503,111000,166805235,4640,4640,4640,4640,18
20240503,110900,166721715,4630,4630,4630,4630,40
20240503,110800,166536515,4640,4630,4640,4630,32
20240503,110700,166388135,4640,4640,4640,4640,18
20240503,110600,166304615,4640,4640,4640,4640,29
20240503,110500,166170055,4640,4640,4640,4640,19
20240503,110400,166081895,4640,4640,4640,4640,27
20240503,110300,165956615,4640,4635,4645,4630,354
20240503,110200,164317280,4635,4635,4635,4635,1955
20240503,110100,155255855,4650,4650,4650,4650,19
20240503,110000,155167505,4650,4650,4650,4640,42
20240503,105900,154972215,4650,4635,4650,4635,1709
20240503,105800,147050655,4640,4640,4640,4640,10
20240503,105700,147004255,4645,4645,4645,4645,18
20240503,105600,146920645,4645,4645,4645,4645,18
20240503,105500,146837035,4645,4645,4645,4645,0
20240503,105400,146837035,4645,4640,4645,4640,45
20240503,105300,146628030,4645,4645,4645,4645,23
20240503,105200,146521195,4645,4645,4645,4645,18
20240503,105100,146437585,4645,4645,4645,4645,1
20240503,105000,146432940,4645,4640,4645,4640,404
20240503,104900,144558275,4645,4640,4645,4640,22
20240503,104800,144456090,4645,4645,4645,4645,23
20240503,104700,144349255,4635,4635,4635,4635,0
20240503,104600,144349255,4635,4640,4645,4635,32
20240503,104500,144200715,4655,4655,4655,4635,25
20240503,104400,144084360,4655,4655,4655,4655,23
20240503,104300,143977295,4655,4640,4655,4640,10867
20240503,104200,93461220,4640,4640,4640,4640,49
20240503,104100,93233860,4640,4640,4640,4640,19
20240503,104000,93145700,4640,4635,4640,4635,5
20240503,103900,93122515,4640,4640,4640,4640,18
20240503,103800,93038995,4640,4640,4640,4640,18
20240503,103700,92955475,4640,4640,4640,4640,21
20240503,103600,92858035,4640,4640,4640,4640,50
20240503,103500,92626035,4635,4630,4635,4630,19
20240503,103400,92537975,4640,4630,4640,4630,118
20240503,103300,91991455,4640,4640,4640,4640,203
20240503,103200,91049535,4640,4640,4640,4640,18
20240503,103100,90966015,4640,4635,4640,4635,20
20240503,103000,90873225,4635,4635,4635,4635,47
20240503,102900,90655380,4630,4635,4635,4630,1327
20240503,102800,84504740,4640,4640,4640,4640,18
20240503,102700,84421220,4640,4640,4640,4640,18
20240503,102600,84337700,4640,4640,4640,4640,18
20240503,102500,84254180,4640,4640,4640,4640,0
20240503,102400,84254180,4640,4640,4640,4640,18
20240503,102300,84170660,4635,4640,4640,4635,391
20240503,102200,82357930,4640,4640,4640,4640,33
20240503,102100,82204810,4635,4635,4635,4635,0
20240503,102000,82204810,4635,4640,4640,4635,20
20240503,101900,82112015,4640,4640,4640,4640,18
20240503,101800,82028495,4640,4640,4640,4640,0
20240503,101700,82028495,4640,4640,4640,4640,386
20240503,101600,80237455,4640,4640,4640,4640,655
20240503,101500,77198255,4640,4640,4640,4640,18
20240503,101400,77114735,4640,4640,4640,4640,1000
20240503,101300,72474735,4640,4640,4640,4635,1537
20240503,101200,65348055,4640,4640,4640,4640,23
20240503,101100,65241335,4640,4640,4640,4640,25
20240503,101000,65125335,4640,4640,4640,4640,160
20240503,100900,64382935,4640,4640,4640,4640,18
20240503,100800,64299415,4640,4635,4640,4635,26
20240503,100700,64178815,4635,4635,4635,4635,0
20240503,100600,64178815,4635,4635,4635,4635,4
20240503,100500,64160275,4640,4640,4640,4640,18
20240503,100400,64076755,4635,4640,4640,4635,22
20240503,100300,63974695,4640,4640,4640,4640,0
20240503,100200,63974695,4640,4640,4640,4640,19
20240503,100100,63886535,4640,4640,4640,4640,20
20240503,100000,63793735,4635,4635,4635,4635,14
20240503,095900,63728845,4635,4635,4635,4635,0
20240503,095800,63728845,4635,4630,4635,4630,54
20240503,095700,63478735,4630,4635,4635,4630,71
20240503,095600,63149910,4635,4635,4635,4635,0
20240503,095500,63149910,4635,4630,4635,4630,21
20240503,095400,63052590,4630,4635,4635,4630,64
20240503,095300,62756175,4635,4635,4635,4635,20
20240503,095200,62663475,4635,4635,4635,4635,0
20240503,095100,62663475,4635,4635,4635,4635,39
20240503,095000,62482710,4635,4635,4635,4635,2
20240503,094900,62473440,4640,4640,4640,4640,18
20240503,094800,62389920,4635,4635,4635,4635,0
20240503,094700,62389920,4635,4635,4635,4635,18
20240503,094600,62306490,4635,4635,4635,4635,19
20240503,094500,62218425,4640,4640,4640,4640,0
20240503,094400,62218425,4640,4640,4640,4640,18
20240503,094300,62134905,4640,4640,4640,4640,20
20240503,094200,62042105,4640,4635,4640,4635,112
20240503,094100,61522770,4635,4635,4635,4635,509
20240503,094000,59163555,4635,4635,4635,4635,18
20240503,093900,59080125,4625,4635,4635,4625,1310
20240503,093800,53013265,4635,4640,4640,4635,52
20240503,093700,52772145,4635,4640,4640,4635,153
20240503,093600,52062975,4640,4640,4640,4635,519
20240503,093500,49657320,4640,4635,4640,4635,28
20240503,093400,49527425,4635,4635,4635,4635,70
20240503,093300,49202975,4640,4640,4640,4640,580
20240503,093200,46511775,4640,4640,4640,4640,21
20240503,093100,46414335,4640,4640,4640,4640,50
20240503,093000,46182335,4640,4635,4640,4635,139
20240503,092900,45537380,4635,4640,4640,4635,323
20240503,092800,44040170,4635,4635,4635,4635,31
20240503,092700,43896485,4635,4640,4640,4635,23
20240503,092600,43789775,4640,4640,4640,4640,10
20240503,092500,43743375,4640,4635,4640,4635,23
20240503,092400,43636665,4635,4640,4640,4635,321
20240503,092300,42148725,4635,4640,4640,4635,313
20240503,092200,40697905,4640,4640,4640,4640,24
20240503,092100,40586545,4640,4635,4640,4635,7
20240503,092000,40554075,4640,4635,4640,4635,112
20240503,091900,40034850,4640,4640,4640,4640,27
20240503,091800,39909570,4640,4640,4640,4640,0
20240503,091700,39909570,4640,4630,4640,4630,26
20240503,091600,39788965,4630,4640,4640,4630,392
20240503,091500,37972035,4640,4640,4640,4640,112
20240503,091400,37452355,4640,4640,4645,4635,76
20240503,091300,37099625,4645,4645,4645,4645,0
20240503,091200,37099625,4645,4635,4645,4635,441
20240503,091100,35054330,4635,4645,4645,4635,25
20240503,091000,34938245,4645,4645,4645,4645,9
20240503,090900,34896440,4645,4635,4645,4635,22
20240503,090800,34794260,4635,4650,4650,4635,1033
20240503,090700,30004995,4650,4650,4650,4650,0
20240503,090600,30004995,4650,4640,4650,4640,55
20240503,090500,29749350,4645,4645,4645,4645,1
20240503,090400,29744705,4650,4655,4655,4635,33
20240503,090300,29591415,4625,4640,4665,4625,4933
20240503,090200,6626885,4645,4650,4650,4625,766
20240503,090100,3080250,4630,4635,4650,4630,42
20240503,090000,2885250,4650,4650,4650,4630,621