KissMeData/033320/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191600,280618250,4155,4155,4155,4155,3967
20240503,191500,280618250,4155,4155,4155,4155,0
20240503,191400,280618250,4155,4155,4155,4155,0
20240503,191300,280618250,4155,4155,4155,4155,0
20240503,191200,280618250,4155,4155,4155,4155,0
20240503,191100,280618250,4155,4155,4155,4155,0
20240503,191000,280618250,4155,4155,4155,4155,0
20240503,190900,280618250,4155,4155,4155,4155,0
20240503,190800,280618250,4155,4155,4155,4155,0
20240503,190700,280618250,4155,4155,4155,4155,0
20240503,190600,280618250,4155,4155,4155,4155,0
20240503,190500,280618250,4155,4155,4155,4155,0
20240503,190400,280618250,4155,4155,4155,4155,0
20240503,190300,280618250,4155,4155,4155,4155,0
20240503,190200,280618250,4155,4155,4155,4155,0
20240503,190100,280618250,4155,4155,4155,4155,0
20240503,190000,280618250,4155,4155,4155,4155,0
20240503,185900,280618250,4155,4155,4155,4155,0
20240503,185800,280618250,4155,4155,4155,4155,0
20240503,185700,280618250,4155,4155,4155,4155,0
20240503,185600,280618250,4155,4155,4155,4155,0
20240503,185500,280618250,4155,4155,4155,4155,0
20240503,185400,280618250,4155,4155,4155,4155,0
20240503,185300,280618250,4155,4155,4155,4155,0
20240503,185200,280618250,4155,4155,4155,4155,0
20240503,185100,280618250,4155,4155,4155,4155,0
20240503,185000,280618250,4155,4155,4155,4155,0
20240503,184900,280618250,4155,4155,4155,4155,0
20240503,184800,280618250,4155,4155,4155,4155,0
20240503,184700,280618250,4155,4155,4155,4155,0
20240503,184600,280618250,4155,4155,4155,4155,3967
20240503,184500,280618250,4155,4155,4155,4155,0
20240503,184400,280618250,4155,4155,4155,4155,0
20240503,184300,280618250,4155,4155,4155,4155,0
20240503,184200,280618250,4155,4155,4155,4155,0
20240503,184100,280618250,4155,4155,4155,4155,0
20240503,184000,280618250,4155,4155,4155,4155,0
20240503,183900,280618250,4155,4155,4155,4155,0
20240503,183800,280618250,4155,4155,4155,4155,0
20240503,183700,280618250,4155,4155,4155,4155,0
20240503,183600,280618250,4155,4155,4155,4155,0
20240503,183500,280618250,4155,4155,4155,4155,0
20240503,183400,280618250,4155,4155,4155,4155,0
20240503,183300,280618250,4155,4155,4155,4155,0
20240503,183200,280618250,4155,4155,4155,4155,0
20240503,183100,280618250,4155,4155,4155,4155,0
20240503,183000,280618250,4155,4155,4155,4155,0
20240503,182900,280618250,4155,4155,4155,4155,0
20240503,182800,280618250,4155,4155,4155,4155,0
20240503,182700,280618250,4155,4155,4155,4155,0
20240503,182600,280618250,4155,4155,4155,4155,0
20240503,182500,280618250,4155,4155,4155,4155,0
20240503,182400,280618250,4155,4155,4155,4155,0
20240503,182300,280618250,4155,4155,4155,4155,0
20240503,182200,280618250,4155,4155,4155,4155,0
20240503,182100,280618250,4155,4155,4155,4155,0
20240503,182000,280618250,4155,4155,4155,4155,0
20240503,181900,280618250,4155,4155,4155,4155,0
20240503,181800,280618250,4155,4155,4155,4155,0
20240503,181700,280618250,4155,4155,4155,4155,0
20240503,181600,280618250,4155,4155,4155,4155,3967
20240503,181500,280618250,4155,4155,4155,4155,0
20240503,181400,280618250,4155,4155,4155,4155,0
20240503,181300,280618250,4155,4155,4155,4155,0
20240503,181200,280618250,4155,4155,4155,4155,0
20240503,181100,280618250,4155,4155,4155,4155,0
20240503,181000,280618250,4155,4155,4155,4155,0
20240503,180900,280618250,4155,4155,4155,4155,0
20240503,180800,280618250,4155,4155,4155,4155,0
20240503,180700,280618250,4155,4155,4155,4155,0
20240503,180600,280618250,4155,4155,4155,4155,0
20240503,180500,280618250,4155,4155,4155,4155,0
20240503,180400,280618250,4155,4155,4155,4155,0
20240503,180300,280618250,4155,4155,4155,4155,0
20240503,180200,280618250,4155,4155,4155,4155,0
20240503,180100,280618250,4155,4155,4155,4155,0
20240503,180000,280618250,4155,4155,4155,4155,0
20240503,175900,280618250,4155,4155,4155,4155,0
20240503,175800,280618250,4155,4155,4155,4155,0
20240503,175700,280618250,4155,4155,4155,4155,0
20240503,175600,280618250,4155,4155,4155,4155,0
20240503,175500,280618250,4155,4155,4155,4155,0
20240503,175400,280618250,4155,4155,4155,4155,0
20240503,175300,280618250,4155,4155,4155,4155,0
20240503,175200,280618250,4155,4155,4155,4155,0
20240503,175100,280618250,4155,4155,4155,4155,0
20240503,175000,280618250,4155,4155,4155,4155,0
20240503,174900,280618250,4155,4155,4155,4155,0
20240503,174800,280618250,4155,4155,4155,4155,0
20240503,174700,280618250,4155,4155,4155,4155,0
20240503,174600,280618250,4155,4155,4155,4155,3967
20240503,174500,280618250,4155,4155,4155,4155,0
20240503,174400,280618250,4155,4155,4155,4155,0
20240503,174300,280618250,4155,4155,4155,4155,0
20240503,174200,280618250,4155,4155,4155,4155,0
20240503,174100,280618250,4155,4155,4155,4155,0
20240503,174000,280618250,4155,4155,4155,4155,0
20240503,173900,280618250,4155,4155,4155,4155,0
20240503,173800,280618250,4155,4155,4155,4155,0
20240503,173700,280618250,4155,4155,4155,4155,0
20240503,173600,280618250,4155,4155,4155,4155,0
20240503,173500,280618250,4155,4155,4155,4155,0
20240503,173400,280618250,4155,4155,4155,4155,0
20240503,173300,280618250,4155,4155,4155,4155,0
20240503,173200,280618250,4155,4155,4155,4155,0
20240503,173100,280618250,4155,4155,4155,4155,0
20240503,173000,280618250,4155,4155,4155,4155,0
20240503,172900,280618250,4155,4155,4155,4155,0
20240503,172800,280618250,4155,4155,4155,4155,0
20240503,172700,280618250,4155,4155,4155,4155,0
20240503,172600,280618250,4155,4155,4155,4155,0
20240503,172500,280618250,4155,4155,4155,4155,0
20240503,172400,280618250,4155,4155,4155,4155,0
20240503,172300,280618250,4155,4155,4155,4155,0
20240503,172200,280618250,4155,4155,4155,4155,0
20240503,172100,280618250,4155,4155,4155,4155,0
20240503,172000,280618250,4155,4155,4155,4155,0
20240503,171900,280618250,4155,4155,4155,4155,0
20240503,171800,280618250,4155,4155,4155,4155,0
20240503,171700,280618250,4155,4155,4155,4155,0
20240503,171600,280618250,4155,4155,4155,4155,3967
20240503,171500,280618250,4155,4155,4155,4155,0
20240503,171400,280618250,4155,4155,4155,4155,0
20240503,171300,280618250,4155,4155,4155,4155,0
20240503,171200,280618250,4155,4155,4155,4155,0
20240503,171100,280618250,4155,4155,4155,4155,0
20240503,171000,280618250,4155,4155,4155,4155,0
20240503,170900,280618250,4155,4155,4155,4155,0
20240503,170800,280618250,4155,4155,4155,4155,0
20240503,170700,280618250,4155,4155,4155,4155,0
20240503,170600,280618250,4155,4155,4155,4155,0
20240503,170500,280618250,4155,4155,4155,4155,0
20240503,170400,280618250,4155,4155,4155,4155,0
20240503,170300,280618250,4155,4155,4155,4155,0
20240503,170200,280618250,4155,4155,4155,4155,0
20240503,170100,280618250,4155,4155,4155,4155,0
20240503,170000,280618250,4155,4155,4155,4155,0
20240503,165900,280618250,4155,4155,4155,4155,0
20240503,165800,280618250,4155,4155,4155,4155,0
20240503,165700,280618250,4155,4155,4155,4155,0
20240503,165600,280618250,4155,4155,4155,4155,0
20240503,165500,280618250,4155,4155,4155,4155,0
20240503,165400,280618250,4155,4155,4155,4155,0
20240503,165300,280618250,4155,4155,4155,4155,0
20240503,165200,280618250,4155,4155,4155,4155,0
20240503,165100,280618250,4155,4155,4155,4155,0
20240503,165000,280618250,4155,4155,4155,4155,0
20240503,164900,280618250,4155,4155,4155,4155,0
20240503,164800,280618250,4155,4155,4155,4155,0
20240503,164700,280618250,4155,4155,4155,4155,0
20240503,164600,280618250,4155,4155,4155,4155,3967
20240503,164500,280618250,4155,4155,4155,4155,0
20240503,164400,280618250,4155,4155,4155,4155,0
20240503,164300,280618250,4155,4155,4155,4155,0
20240503,164200,280618250,4155,4155,4155,4155,0
20240503,164100,280618250,4155,4155,4155,4155,0
20240503,164000,280618250,4155,4155,4155,4155,0
20240503,163900,280618250,4155,4155,4155,4155,0
20240503,163800,280618250,4155,4155,4155,4155,0
20240503,163700,280618250,4155,4155,4155,4155,0
20240503,163600,280618250,4155,4155,4155,4155,0
20240503,163500,280618250,4155,4155,4155,4155,0
20240503,163400,280618250,4155,4155,4155,4155,0
20240503,163300,280618250,4155,4155,4155,4155,0
20240503,163200,280618250,4155,4155,4155,4155,0
20240503,163100,280618250,4155,4155,4155,4155,0
20240503,163000,280618250,4155,4155,4155,4155,0
20240503,162900,280618250,4155,4155,4155,4155,0
20240503,162800,280618250,4155,4155,4155,4155,0
20240503,162700,280618250,4155,4155,4155,4155,0
20240503,162600,280618250,4155,4155,4155,4155,0
20240503,162500,280618250,4155,4155,4155,4155,0
20240503,162400,280618250,4155,4155,4155,4155,0
20240503,162300,280618250,4155,4155,4155,4155,0
20240503,162200,280618250,4155,4155,4155,4155,0
20240503,162100,280618250,4155,4155,4155,4155,0
20240503,162000,280618250,4155,4155,4155,4155,0
20240503,161900,280618250,4155,4155,4155,4155,0
20240503,161800,280618250,4155,4155,4155,4155,0
20240503,161700,280618250,4155,4155,4155,4155,0
20240503,161600,280618250,4155,4155,4155,4155,3967
20240503,161500,280618250,4155,4155,4155,4155,0
20240503,161400,280618250,4155,4155,4155,4155,0
20240503,161300,280618250,4155,4155,4155,4155,0
20240503,161200,280618250,4155,4155,4155,4155,0
20240503,161100,280618250,4155,4155,4155,4155,0
20240503,161000,280618250,4155,4155,4155,4155,0
20240503,160900,280618250,4155,4155,4155,4155,0
20240503,160800,280618250,4155,4155,4155,4155,0
20240503,160700,280618250,4155,4155,4155,4155,0
20240503,160600,280618250,4155,4155,4155,4155,0
20240503,160500,280618250,4155,4155,4155,4155,0
20240503,160400,280618250,4155,4155,4155,4155,0
20240503,160300,280618250,4155,4155,4155,4155,0
20240503,160200,280618250,4155,4155,4155,4155,0
20240503,160100,280618250,4155,4155,4155,4155,0
20240503,160000,280618250,4155,4155,4155,4155,0
20240503,155900,280618250,4155,4155,4155,4155,0
20240503,155800,280618250,4155,4155,4155,4155,0
20240503,155700,280618250,4155,4155,4155,4155,0
20240503,155600,280618250,4155,4155,4155,4155,0
20240503,155500,280618250,4155,4155,4155,4155,0
20240503,155400,280618250,4155,4155,4155,4155,0
20240503,155300,280618250,4155,4155,4155,4155,0
20240503,155200,280618250,4155,4155,4155,4155,0
20240503,155100,280618250,4155,4155,4155,4155,0
20240503,155000,280618250,4155,4155,4155,4155,0
20240503,154900,280618250,4155,4155,4155,4155,0
20240503,154800,280618250,4155,4155,4155,4155,0
20240503,154700,280618250,4155,4155,4155,4155,0
20240503,154600,280618250,4155,4155,4155,4155,3967
20240503,154500,280618250,4155,4155,4155,4155,0
20240503,154400,280618250,4155,4155,4155,4155,0
20240503,154300,280618250,4155,4155,4155,4155,0
20240503,154200,280618250,4155,4155,4155,4155,0
20240503,154100,280618250,4155,4155,4155,4155,0
20240503,154000,280618250,4155,4155,4155,4155,0
20240503,153900,280618250,4155,4155,4155,4155,0
20240503,153800,280618250,4155,4155,4155,4155,0
20240503,153700,280618250,4155,4155,4155,4155,0
20240503,153600,280618250,4155,4155,4155,4155,0
20240503,153500,280618250,4155,4155,4155,4155,0
20240503,153400,280618250,4155,4155,4155,4155,0
20240503,153300,280618250,4155,4155,4155,4155,0
20240503,153200,280618250,4155,4155,4155,4155,0
20240503,153100,280618250,4155,4155,4155,4155,0
20240503,153000,280618250,4155,4155,4155,4155,3967
20240503,152900,264135365,4180,4180,4180,4180,0
20240503,152800,264135365,4180,4180,4180,4180,0
20240503,152700,264135365,4180,4180,4180,4180,0
20240503,152600,264135365,4180,4180,4180,4180,0
20240503,152500,264135365,4180,4180,4180,4180,0
20240503,152400,264135365,4180,4180,4180,4180,0
20240503,152300,264135365,4180,4180,4180,4180,0
20240503,152200,264135365,4180,4180,4180,4180,0
20240503,152100,264135365,4180,4180,4180,4180,0
20240503,152000,264135365,4180,4180,4180,4180,0
20240503,151900,264135365,4180,4180,4180,4180,1
20240503,151800,264131185,4160,4160,4160,4160,1
20240503,151700,264127025,4160,4160,4160,4160,0
20240503,151600,264127025,4160,4160,4160,4160,5
20240503,151500,264106225,4160,4170,4190,4155,3873
20240503,151400,247974965,4170,4170,4170,4170,109
20240503,151300,247520435,4170,4190,4190,4170,251
20240503,151200,246468765,4190,4190,4190,4190,18
20240503,151100,246393345,4165,4165,4165,4165,0
20240503,151000,246393345,4165,4165,4165,4165,1
20240503,150900,246389180,4165,4165,4165,4165,0
20240503,150800,246389180,4165,4165,4165,4165,0
20240503,150700,246389180,4165,4180,4180,4165,4000
20240503,150600,229703355,4180,4180,4180,4180,1
20240503,150500,229699175,4190,4190,4190,4190,0
20240503,150400,229699175,4190,4190,4190,4190,1
20240503,150300,229694985,4190,4190,4190,4190,0
20240503,150200,229694985,4190,4190,4190,4190,10
20240503,150100,229653085,4190,4190,4190,4190,1
20240503,150000,229648895,4180,4180,4180,4180,1
20240503,145900,229644715,4180,4180,4180,4180,0
20240503,145800,229644715,4180,4185,4185,4180,1376
20240503,145700,223891280,4185,4185,4185,4185,0
20240503,145600,223891280,4185,4185,4185,4185,0
20240503,145500,223891280,4185,4185,4185,4185,201
20240503,145400,223050095,4185,4185,4185,4185,0
20240503,145300,223050095,4185,4185,4185,4185,0
20240503,145200,223050095,4185,4190,4190,4185,500
20240503,145100,220957295,4190,4190,4190,4190,0
20240503,145000,220957295,4190,4190,4190,4190,1
20240503,144900,220953105,4190,4190,4190,4190,0
20240503,144800,220953105,4190,4190,4190,4190,0
20240503,144700,220953105,4190,4190,4190,4190,10
20240503,144600,220911205,4190,4190,4190,4190,0
20240503,144500,220911205,4190,4190,4190,4190,1
20240503,144400,220907015,4200,4200,4200,4200,0
20240503,144300,220907015,4200,4200,4200,4200,0
20240503,144200,220907015,4200,4200,4200,4200,100
20240503,144100,220487015,4195,4195,4195,4195,0
20240503,144000,220487015,4195,4185,4195,4185,2
20240503,143900,220478635,4185,4185,4185,4185,1
20240503,143800,220474450,4185,4185,4185,4185,1
20240503,143700,220470265,4185,4185,4185,4185,1
20240503,143600,220466080,4185,4185,4185,4185,11
20240503,143500,220420045,4195,4195,4195,4195,0
20240503,143400,220420045,4195,4195,4195,4195,0
20240503,143300,220420045,4195,4195,4195,4195,71
20240503,143200,220122200,4185,4185,4185,4185,0
20240503,143100,220122200,4185,4185,4185,4185,0
20240503,143000,220122200,4185,4185,4185,4185,0
20240503,142900,220122200,4185,4185,4185,4185,0
20240503,142800,220122200,4185,4190,4190,4185,495
20240503,142700,218050455,4190,4190,4190,4190,100
20240503,142600,217631455,4185,4185,4185,4185,69
20240503,142500,217342690,4180,4180,4180,4180,0
20240503,142400,217342690,4180,4180,4180,4180,0
20240503,142300,217342690,4180,4180,4180,4180,0
20240503,142200,217342690,4180,4180,4180,4180,0
20240503,142100,217342690,4180,4180,4180,4180,0
20240503,142000,217342690,4180,4185,4185,4180,30
20240503,141900,217217180,4195,4195,4195,4195,0
20240503,141800,217217180,4195,4195,4195,4195,0
20240503,141700,217217180,4195,4195,4195,4195,0
20240503,141600,217217180,4195,4195,4195,4195,0
20240503,141500,217217180,4195,4195,4195,4195,8
20240503,141400,217183620,4195,4195,4195,4195,0
20240503,141300,217183620,4195,4195,4195,4195,12
20240503,141200,217133280,4195,4195,4195,4195,0
20240503,141100,217133280,4195,4195,4195,4195,76
20240503,141000,216814460,4190,4190,4190,4190,0
20240503,140900,216814460,4190,4190,4190,4190,0
20240503,140800,216814460,4190,4190,4190,4190,450
20240503,140700,214928960,4200,4200,4200,4200,0
20240503,140600,214928960,4200,4200,4200,4200,0
20240503,140500,214928960,4200,4200,4200,4200,0
20240503,140400,214928960,4200,4200,4200,4200,0
20240503,140300,214928960,4200,4200,4200,4200,0
20240503,140200,214928960,4200,4200,4200,4200,0
20240503,140100,214928960,4200,4200,4200,4200,0
20240503,140000,214928960,4200,4200,4200,4200,100
20240503,135900,214508960,4200,4200,4200,4200,0
20240503,135800,214508960,4200,4200,4200,4200,0
20240503,135700,214508960,4200,4200,4200,4200,0
20240503,135600,214508960,4200,4200,4200,4200,0
20240503,135500,214508960,4200,4200,4200,4200,0
20240503,135400,214508960,4200,4200,4200,4200,0
20240503,135300,214508960,4200,4200,4200,4200,0
20240503,135200,214508960,4200,4200,4200,4200,0
20240503,135100,214508960,4200,4200,4200,4200,0
20240503,135000,214508960,4200,4200,4200,4200,0
20240503,134900,214508960,4200,4200,4200,4200,0
20240503,134800,214508960,4200,4200,4200,4200,0
20240503,134700,214508960,4200,4200,4200,4200,14
20240503,134600,214450160,4200,4200,4200,4200,0
20240503,134500,214450160,4200,4200,4200,4200,0
20240503,134400,214450160,4200,4200,4200,4200,0
20240503,134300,214450160,4200,4200,4200,4200,100
20240503,134200,214030160,4195,4195,4195,4195,0
20240503,134100,214030160,4195,4195,4195,4195,0
20240503,134000,214030160,4195,4195,4195,4195,0
20240503,133900,214030160,4195,4195,4195,4195,0
20240503,133800,214030160,4195,4195,4195,4195,0
20240503,133700,214030160,4195,4195,4195,4195,1
20240503,133600,214025965,4200,4200,4200,4200,0
20240503,133500,214025965,4200,4200,4200,4200,0
20240503,133400,214025965,4200,4200,4200,4200,0
20240503,133300,214025965,4200,4200,4200,4200,0
20240503,133200,214025965,4200,4200,4200,4200,0
20240503,133100,214025965,4200,4200,4200,4200,0
20240503,133000,214025965,4200,4200,4200,4200,0
20240503,132900,214025965,4200,4200,4200,4200,0
20240503,132800,214025965,4200,4200,4200,4200,0
20240503,132700,214025965,4200,4200,4200,4200,0
20240503,132600,214025965,4200,4200,4200,4200,2
20240503,132500,214017565,4180,4180,4180,4180,0
20240503,132400,214017565,4180,4180,4180,4180,0
20240503,132300,214017565,4180,4180,4180,4180,0
20240503,132200,214017565,4180,4195,4195,4180,199
20240503,132100,213184475,4195,4195,4195,4195,0
20240503,132000,213184475,4195,4195,4195,4195,0
20240503,131900,213184475,4195,4195,4195,4195,0
20240503,131800,213184475,4195,4195,4195,4195,0
20240503,131700,213184475,4195,4195,4195,4195,0
20240503,131600,213184475,4195,4195,4195,4195,0
20240503,131500,213184475,4195,4195,4195,4195,0
20240503,131400,213184475,4195,4195,4195,4195,12
20240503,131300,213134135,4200,4200,4200,4200,0
20240503,131200,213134135,4200,4200,4200,4200,0
20240503,131100,213134135,4200,4205,4205,4200,9
20240503,131000,213096295,4205,4205,4205,4205,0
20240503,130900,213096295,4205,4205,4205,4205,0
20240503,130800,213096295,4205,4205,4205,4205,1
20240503,130700,213092090,4190,4190,4190,4190,0
20240503,130600,213092090,4190,4190,4190,4190,0
20240503,130500,213092090,4190,4190,4190,4190,119
20240503,130400,212593480,4190,4190,4190,4190,0
20240503,130300,212593480,4190,4190,4190,4190,0
20240503,130200,212593480,4190,4190,4190,4190,0
20240503,130100,212593480,4190,4190,4190,4190,292
20240503,130000,211370000,4190,4190,4190,4190,0
20240503,125900,211370000,4190,4180,4190,4175,2272
20240503,125800,201879195,4180,4180,4180,4180,0
20240503,125700,201879195,4180,4180,4180,4180,0
20240503,125600,201879195,4180,4180,4180,4180,0
20240503,125500,201879195,4180,4180,4180,4180,0
20240503,125400,201879195,4180,4180,4180,4180,0
20240503,125300,201879195,4180,4180,4180,4180,0
20240503,125200,201879195,4180,4185,4185,4180,234
20240503,125100,200900575,4180,4180,4180,4180,150
20240503,125000,200273575,4180,4180,4180,4180,0
20240503,124900,200273575,4180,4180,4180,4180,0
20240503,124800,200273575,4180,4180,4180,4180,457
20240503,124700,198363315,4180,4180,4180,4180,543
20240503,124600,196093575,4175,4175,4175,4175,0
20240503,124500,196093575,4175,4175,4175,4175,0
20240503,124400,196093575,4175,4175,4175,4175,0
20240503,124300,196093575,4175,4175,4175,4175,0
20240503,124200,196093575,4175,4175,4175,4175,0
20240503,124100,196093575,4175,4180,4180,4175,400
20240503,124000,194422165,4180,4180,4180,4180,0
20240503,123900,194422165,4180,4180,4180,4180,50
20240503,123800,194213165,4180,4180,4180,4180,0
20240503,123700,194213165,4180,4180,4180,4180,171
20240503,123600,193498385,4180,4180,4180,4180,0
20240503,123500,193498385,4180,4180,4180,4180,245
20240503,123400,192474285,4180,4180,4180,4180,1
20240503,123300,192470105,4185,4185,4185,4185,0
20240503,123200,192470105,4185,4185,4185,4185,0
20240503,123100,192470105,4185,4185,4185,4185,0
20240503,123000,192470105,4185,4185,4185,4185,0
20240503,122900,192470105,4185,4185,4185,4185,0
20240503,122800,192470105,4185,4185,4185,4185,0
20240503,122700,192470105,4185,4185,4185,4185,30
20240503,122600,192344555,4185,4185,4185,4185,0
20240503,122500,192344555,4185,4185,4185,4185,0
20240503,122400,192344555,4185,4185,4185,4185,1
20240503,122300,192340370,4180,4180,4180,4180,0
20240503,122200,192340370,4180,4180,4180,4180,0
20240503,122100,192340370,4180,4180,4180,4180,0
20240503,122000,192340370,4180,4180,4180,4180,0
20240503,121900,192340370,4180,4180,4180,4180,0
20240503,121800,192340370,4180,4180,4180,4180,421
20240503,121700,190580590,4180,4180,4180,4180,0
20240503,121600,190580590,4180,4180,4180,4180,0
20240503,121500,190580590,4180,4180,4180,4180,0
20240503,121400,190580590,4180,4180,4180,4180,11
20240503,121300,190534610,4180,4180,4180,4180,0
20240503,121200,190534610,4180,4180,4180,4180,0
20240503,121100,190534610,4180,4180,4180,4180,0
20240503,121000,190534610,4180,4180,4180,4180,0
20240503,120900,190534610,4180,4180,4180,4180,0
20240503,120800,190534610,4180,4180,4180,4180,0
20240503,120700,190534610,4180,4180,4180,4180,3
20240503,120600,190522070,4180,4180,4180,4180,0
20240503,120500,190522070,4180,4180,4180,4180,0
20240503,120400,190522070,4180,4180,4180,4180,0
20240503,120300,190522070,4180,4180,4180,4180,0
20240503,120200,190522070,4180,4180,4180,4180,0
20240503,120100,190522070,4180,4180,4180,4180,0
20240503,120000,190522070,4180,4180,4180,4180,0
20240503,115900,190522070,4180,4180,4180,4180,0
20240503,115800,190522070,4180,4180,4180,4180,0
20240503,115700,190522070,4180,4180,4180,4180,100
20240503,115600,190104070,4185,4185,4185,4185,0
20240503,115500,190104070,4185,4185,4185,4185,40
20240503,115400,189936670,4185,4185,4185,4185,0
20240503,115300,189936670,4185,4185,4185,4185,0
20240503,115200,189936670,4185,4185,4185,4185,0
20240503,115100,189936670,4185,4185,4185,4185,0
20240503,115000,189936670,4185,4185,4185,4185,11
20240503,114900,189890635,4180,4180,4180,4180,0
20240503,114800,189890635,4180,4180,4180,4180,6
20240503,114700,189865555,4185,4185,4185,4185,0
20240503,114600,189865555,4185,4185,4185,4185,0
20240503,114500,189865555,4185,4185,4185,4185,1
20240503,114400,189861370,4185,4185,4185,4185,0
20240503,114300,189861370,4185,4185,4185,4185,1
20240503,114200,189857185,4175,4175,4175,4175,0
20240503,114100,189857185,4175,4175,4175,4175,0
20240503,114000,189857185,4175,4180,4180,4175,100
20240503,113900,189439440,4180,4180,4180,4180,1
20240503,113800,189435260,4180,4180,4180,4180,0
20240503,113700,189435260,4180,4180,4180,4180,0
20240503,113600,189435260,4180,4180,4180,4180,0
20240503,113500,189435260,4180,4180,4180,4180,6
20240503,113400,189410180,4185,4185,4185,4185,0
20240503,113300,189410180,4185,4185,4185,4185,0
20240503,113200,189410180,4185,4185,4185,4185,0
20240503,113100,189410180,4185,4185,4185,4185,0
20240503,113000,189410180,4185,4185,4185,4185,131
20240503,112900,188861945,4185,4185,4185,4185,0
20240503,112800,188861945,4185,4185,4185,4185,0
20240503,112700,188861945,4185,4185,4185,4185,19
20240503,112600,188782430,4185,4185,4185,4185,11
20240503,112500,188736395,4185,4185,4185,4185,20
20240503,112400,188652695,4185,4185,4185,4185,0
20240503,112300,188652695,4185,4185,4185,4185,0
20240503,112200,188652695,4185,4185,4185,4185,250
20240503,112100,187606445,4190,4190,4190,4190,0
20240503,112000,187606445,4190,4190,4190,4190,0
20240503,111900,187606445,4190,4190,4190,4190,0
20240503,111800,187606445,4190,4180,4190,4165,2311
20240503,111700,177965590,4175,4175,4175,4175,0
20240503,111600,177965590,4175,4175,4175,4175,0
20240503,111500,177965590,4175,4180,4180,4175,1000
20240503,111400,173788175,4180,4180,4180,4180,0
20240503,111300,173788175,4180,4180,4180,4180,12
20240503,111200,173738015,4180,4180,4180,4180,0
20240503,111100,173738015,4180,4180,4180,4180,2
20240503,111000,173729655,4175,4175,4175,4175,0
20240503,110900,173729655,4175,4175,4175,4175,1
20240503,110800,173725480,4175,4185,4185,4175,4017
20240503,110700,156932820,4190,4190,4190,4190,100
20240503,110600,156513820,4205,4205,4205,4205,0
20240503,110500,156513820,4205,4205,4205,4205,0
20240503,110400,156513820,4205,4205,4205,4205,0
20240503,110300,156513820,4205,4205,4205,4205,0
20240503,110200,156513820,4205,4205,4205,4205,50
20240503,110100,156303570,4205,4205,4205,4205,0
20240503,110000,156303570,4205,4205,4205,4205,612
20240503,105900,153730110,4195,4180,4195,4180,525
20240503,105800,151530540,4185,4185,4185,4185,299
20240503,105700,150279225,4185,4185,4185,4185,1
20240503,105600,150275040,4180,4180,4180,4180,0
20240503,105500,150275040,4180,4180,4180,4180,0
20240503,105400,150275040,4180,4180,4180,4180,0
20240503,105300,150275040,4180,4185,4185,4180,2727
20240503,105200,138875915,4180,4180,4180,4180,0
20240503,105100,138875915,4180,4180,4180,4180,0
20240503,105000,138875915,4180,4185,4185,4180,3600
20240503,104900,123817170,4185,4190,4190,4185,460
20240503,104800,121891705,4185,4185,4185,4185,0
20240503,104700,121891705,4185,4185,4185,4185,0
20240503,104600,121891705,4185,4185,4185,4185,0
20240503,104500,121891705,4185,4185,4185,4185,0
20240503,104400,121891705,4185,4185,4185,4185,0
20240503,104300,121891705,4185,4185,4185,4185,0
20240503,104200,121891705,4185,4185,4185,4185,0
20240503,104100,121891705,4185,4190,4190,4185,714
20240503,104000,118900165,4195,4195,4195,4195,662
20240503,103900,116123075,4195,4195,4195,4195,0
20240503,103800,116123075,4195,4195,4195,4195,0
20240503,103700,116123075,4195,4195,4195,4195,0
20240503,103600,116123075,4195,4195,4195,4195,0
20240503,103500,116123075,4195,4195,4195,4195,0
20240503,103400,116123075,4195,4195,4195,4195,0
20240503,103300,116123075,4195,4195,4195,4195,0
20240503,103200,116123075,4195,4195,4195,4195,0
20240503,103100,116123075,4195,4195,4195,4195,0
20240503,103000,116123075,4195,4200,4200,4195,800
20240503,102900,112766580,4195,4195,4195,4195,0
20240503,102800,112766580,4195,4195,4195,4195,525
20240503,102700,110564205,4195,4200,4200,4195,8
20240503,102600,110530640,4195,4195,4195,4195,0
20240503,102500,110530640,4195,4195,4195,4195,1
20240503,102400,110526445,4195,4195,4195,4195,0
20240503,102300,110526445,4195,4195,4195,4195,0
20240503,102200,110526445,4195,4195,4195,4195,0
20240503,102100,110526445,4195,4195,4195,4195,13
20240503,102000,110471910,4195,4195,4195,4195,0
20240503,101900,110471910,4195,4200,4200,4195,708
20240503,101800,107501725,4215,4215,4215,4215,0
20240503,101700,107501725,4215,4215,4215,4215,0
20240503,101600,107501725,4215,4200,4215,4200,462
20240503,101500,105560040,4200,4200,4200,4200,220
20240503,101400,104636040,4200,4200,4200,4200,104
20240503,101300,104199240,4195,4195,4195,4195,3
20240503,101200,104186655,4195,4195,4195,4195,34
20240503,101100,104044025,4195,4195,4195,4195,0
20240503,101000,104044025,4195,4200,4200,4195,1303
20240503,100900,98576425,4200,4200,4200,4200,200
20240503,100800,97736425,4200,4200,4200,4200,0
20240503,100700,97736425,4200,4200,4200,4200,55
20240503,100600,97505425,4210,4210,4210,4210,100
20240503,100500,97084425,4215,4215,4215,4215,0
20240503,100400,97084425,4215,4215,4215,4215,0
20240503,100300,97084425,4215,4215,4215,4215,10
20240503,100200,97042275,4215,4195,4215,4195,20
20240503,100100,96958035,4200,4200,4200,4200,2924
20240503,100000,84677235,4205,4205,4205,4205,1076
20240503,095900,80152655,4220,4220,4220,4220,0
20240503,095800,80152655,4220,4220,4220,4220,0
20240503,095700,80152655,4220,4220,4220,4220,480
20240503,095600,78127055,4220,4220,4220,4220,30
20240503,095500,78000455,4220,4220,4220,4220,4
20240503,095400,77983575,4220,4220,4220,4220,0
20240503,095300,77983575,4220,4220,4220,4220,0
20240503,095200,77983575,4220,4220,4220,4220,20
20240503,095100,77899175,4220,4205,4220,4205,817
20240503,095000,74453580,4205,4210,4210,4205,157
20240503,094900,73793155,4215,4215,4215,4215,0
20240503,094800,73793155,4215,4205,4215,4205,101
20240503,094700,73367450,4215,4215,4215,4215,100
20240503,094600,72945950,4215,4215,4215,4215,0
20240503,094500,72945950,4215,4215,4215,4215,0
20240503,094400,72945950,4215,4215,4215,4215,0
20240503,094300,72945950,4215,4200,4215,4200,333
20240503,094200,71547335,4200,4200,4200,4200,1018
20240503,094100,67271735,4205,4205,4210,4205,549
20240503,094000,64963170,4210,4215,4215,4210,201
20240503,093900,64116955,4220,4220,4220,4220,1
20240503,093800,64112735,4220,4220,4220,4220,1
20240503,093700,64108515,4210,4210,4210,4210,2
20240503,093600,64100095,4210,4210,4210,4210,0
20240503,093500,64100095,4210,4210,4210,4210,118
20240503,093400,63603315,4210,4210,4210,4210,650
20240503,093300,60866815,4215,4215,4215,4215,0
20240503,093200,60866815,4215,4215,4215,4215,100
20240503,093100,60445315,4225,4225,4225,4225,158
20240503,093000,59777765,4225,4225,4225,4225,0
20240503,092900,59777765,4225,4225,4225,4225,0
20240503,092800,59777765,4225,4225,4225,4225,0
20240503,092700,59777765,4225,4225,4225,4225,392
20240503,092600,58121565,4225,4225,4225,4225,11
20240503,092500,58075090,4210,4210,4210,4210,0
20240503,092400,58075090,4210,4210,4210,4210,1
20240503,092300,58070880,4210,4210,4210,4210,10
20240503,092200,58028780,4210,4215,4215,4210,408
20240503,092100,56310700,4210,4210,4210,4210,0
20240503,092000,56310700,4210,4210,4210,4210,220
20240503,091900,55384500,4220,4215,4220,4210,351
20240503,091800,53906335,4220,4220,4220,4220,2
20240503,091700,53897895,4215,4215,4215,4215,58
20240503,091600,53653425,4215,4215,4215,4215,5
20240503,091500,53632350,4215,4215,4215,4215,0
20240503,091400,53632350,4215,4215,4215,4215,4509
20240503,091300,34626915,4215,4215,4215,4215,600
20240503,091200,32097915,4230,4225,4230,4225,400
20240503,091100,30406370,4230,4230,4230,4230,0
20240503,091000,30406370,4230,4230,4230,4230,0
20240503,090900,30406370,4230,4230,4230,4230,0
20240503,090800,30406370,4230,4230,4230,4230,2
20240503,090700,30397910,4230,4230,4230,4230,1
20240503,090600,30393680,4215,4215,4215,4215,200
20240503,090500,29550680,4215,4215,4215,4215,0
20240503,090400,29550680,4215,4230,4230,4215,210
20240503,090300,28665320,4235,4240,4240,4230,137
20240503,090200,28084910,4240,4240,4240,4240,102
20240503,090100,27652430,4235,4230,4250,4230,4099
20240503,090000,10234925,4230,4210,4230,4210,2431