KissMeData/034220/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191700,10602910720,10550,10550,10550,10550,64030
20240503,191600,10602910720,10550,10550,10550,10550,0
20240503,191500,10602910720,10550,10550,10550,10550,0
20240503,191400,10602910720,10550,10550,10550,10550,0
20240503,191300,10602910720,10550,10550,10550,10550,0
20240503,191200,10602910720,10550,10550,10550,10550,0
20240503,191100,10602910720,10550,10550,10550,10550,0
20240503,191000,10602910720,10550,10550,10550,10550,0
20240503,190900,10602910720,10550,10550,10550,10550,0
20240503,190800,10602910720,10550,10550,10550,10550,0
20240503,190700,10602910720,10550,10550,10550,10550,0
20240503,190600,10602910720,10550,10550,10550,10550,0
20240503,190500,10602910720,10550,10550,10550,10550,0
20240503,190400,10602910720,10550,10550,10550,10550,0
20240503,190300,10602910720,10550,10550,10550,10550,0
20240503,190200,10602910720,10550,10550,10550,10550,0
20240503,190100,10602910720,10550,10550,10550,10550,0
20240503,190000,10602910720,10550,10550,10550,10550,0
20240503,185900,10602910720,10550,10550,10550,10550,0
20240503,185800,10602910720,10550,10550,10550,10550,0
20240503,185700,10602910720,10550,10550,10550,10550,0
20240503,185600,10602910720,10550,10550,10550,10550,0
20240503,185500,10602910720,10550,10550,10550,10550,0
20240503,185400,10602910720,10550,10550,10550,10550,0
20240503,185300,10602910720,10550,10550,10550,10550,0
20240503,185200,10602910720,10550,10550,10550,10550,0
20240503,185100,10602910720,10550,10550,10550,10550,0
20240503,185000,10602910720,10550,10550,10550,10550,0
20240503,184900,10602910720,10550,10550,10550,10550,0
20240503,184800,10602910720,10550,10550,10550,10550,0
20240503,184700,10602910720,10550,10550,10550,10550,64030
20240503,184600,10602910720,10550,10550,10550,10550,0
20240503,184500,10602910720,10550,10550,10550,10550,0
20240503,184400,10602910720,10550,10550,10550,10550,0
20240503,184300,10602910720,10550,10550,10550,10550,0
20240503,184200,10602910720,10550,10550,10550,10550,0
20240503,184100,10602910720,10550,10550,10550,10550,0
20240503,184000,10602910720,10550,10550,10550,10550,0
20240503,183900,10602910720,10550,10550,10550,10550,0
20240503,183800,10602910720,10550,10550,10550,10550,0
20240503,183700,10602910720,10550,10550,10550,10550,0
20240503,183600,10602910720,10550,10550,10550,10550,0
20240503,183500,10602910720,10550,10550,10550,10550,0
20240503,183400,10602910720,10550,10550,10550,10550,0
20240503,183300,10602910720,10550,10550,10550,10550,0
20240503,183200,10602910720,10550,10550,10550,10550,0
20240503,183100,10602910720,10550,10550,10550,10550,0
20240503,183000,10602910720,10550,10550,10550,10550,0
20240503,182900,10602910720,10550,10550,10550,10550,0
20240503,182800,10602910720,10550,10550,10550,10550,0
20240503,182700,10602910720,10550,10550,10550,10550,0
20240503,182600,10602910720,10550,10550,10550,10550,0
20240503,182500,10602910720,10550,10550,10550,10550,0
20240503,182400,10602910720,10550,10550,10550,10550,0
20240503,182300,10602910720,10550,10550,10550,10550,0
20240503,182200,10602910720,10550,10550,10550,10550,0
20240503,182100,10602910720,10550,10550,10550,10550,0
20240503,182000,10602910720,10550,10550,10550,10550,0
20240503,181900,10602910720,10550,10550,10550,10550,0
20240503,181800,10602910720,10550,10550,10550,10550,0
20240503,181700,10602910720,10550,10550,10550,10550,64030
20240503,181600,10602910720,10550,10550,10550,10550,0
20240503,181500,10602910720,10550,10550,10550,10550,0
20240503,181400,10602910720,10550,10550,10550,10550,0
20240503,181300,10602910720,10550,10550,10550,10550,0
20240503,181200,10602910720,10550,10550,10550,10550,0
20240503,181100,10602910720,10550,10550,10550,10550,0
20240503,181000,10602910720,10550,10550,10550,10550,0
20240503,180900,10602910720,10550,10550,10550,10550,0
20240503,180800,10602910720,10550,10550,10550,10550,0
20240503,180700,10602910720,10550,10550,10550,10550,0
20240503,180600,10602910720,10550,10550,10550,10550,0
20240503,180500,10602910720,10550,10550,10550,10550,0
20240503,180400,10602910720,10550,10550,10550,10550,0
20240503,180300,10602910720,10550,10550,10550,10550,0
20240503,180200,10602910720,10550,10550,10550,10550,0
20240503,180100,10602910720,10550,10550,10550,10550,0
20240503,180000,10602910720,10550,10550,10550,10550,0
20240503,175900,10602910720,10550,10550,10550,10550,0
20240503,175800,10602910720,10550,10550,10550,10550,0
20240503,175700,10602910720,10550,10550,10550,10550,0
20240503,175600,10602910720,10550,10550,10550,10550,0
20240503,175500,10602910720,10550,10550,10550,10550,0
20240503,175400,10602910720,10550,10550,10550,10550,0
20240503,175300,10602910720,10550,10550,10550,10550,0
20240503,175200,10602910720,10550,10550,10550,10550,0
20240503,175100,10602910720,10550,10550,10550,10550,0
20240503,175000,10602910720,10550,10550,10550,10550,0
20240503,174900,10602910720,10550,10550,10550,10550,0
20240503,174800,10602910720,10550,10550,10550,10550,0
20240503,174700,10602910720,10550,10550,10550,10550,64030
20240503,174600,10602910720,10550,10550,10550,10550,0
20240503,174500,10602910720,10550,10550,10550,10550,0
20240503,174400,10602910720,10550,10550,10550,10550,0
20240503,174300,10602910720,10550,10550,10550,10550,0
20240503,174200,10602910720,10550,10550,10550,10550,0
20240503,174100,10602910720,10550,10550,10550,10550,0
20240503,174000,10602910720,10550,10550,10550,10550,0
20240503,173900,10602910720,10550,10550,10550,10550,0
20240503,173800,10602910720,10550,10550,10550,10550,0
20240503,173700,10602910720,10550,10550,10550,10550,0
20240503,173600,10602910720,10550,10550,10550,10550,0
20240503,173500,10602910720,10550,10550,10550,10550,0
20240503,173400,10602910720,10550,10550,10550,10550,0
20240503,173300,10602910720,10550,10550,10550,10550,0
20240503,173200,10602910720,10550,10550,10550,10550,0
20240503,173100,10602910720,10550,10550,10550,10550,0
20240503,173000,10602910720,10550,10550,10550,10550,0
20240503,172900,10602910720,10550,10550,10550,10550,0
20240503,172800,10602910720,10550,10550,10550,10550,0
20240503,172700,10602910720,10550,10550,10550,10550,0
20240503,172600,10602910720,10550,10550,10550,10550,0
20240503,172500,10602910720,10550,10550,10550,10550,0
20240503,172400,10602910720,10550,10550,10550,10550,0
20240503,172300,10602910720,10550,10550,10550,10550,0
20240503,172200,10602910720,10550,10550,10550,10550,0
20240503,172100,10602910720,10550,10550,10550,10550,0
20240503,172000,10602910720,10550,10550,10550,10550,0
20240503,171900,10602910720,10550,10550,10550,10550,0
20240503,171800,10602910720,10550,10550,10550,10550,0
20240503,171700,10602910720,10550,10550,10550,10550,64030
20240503,171600,10602910720,10550,10550,10550,10550,0
20240503,171500,10602910720,10550,10550,10550,10550,0
20240503,171400,10602910720,10550,10550,10550,10550,0
20240503,171300,10602910720,10550,10550,10550,10550,0
20240503,171200,10602910720,10550,10550,10550,10550,0
20240503,171100,10602910720,10550,10550,10550,10550,0
20240503,171000,10602910720,10550,10550,10550,10550,0
20240503,170900,10602910720,10550,10550,10550,10550,0
20240503,170800,10602910720,10550,10550,10550,10550,0
20240503,170700,10602910720,10550,10550,10550,10550,0
20240503,170600,10602910720,10550,10550,10550,10550,0
20240503,170500,10602910720,10550,10550,10550,10550,0
20240503,170400,10602910720,10550,10550,10550,10550,0
20240503,170300,10602910720,10550,10550,10550,10550,0
20240503,170200,10602910720,10550,10550,10550,10550,0
20240503,170100,10602910720,10550,10550,10550,10550,0
20240503,170000,10602910720,10550,10550,10550,10550,0
20240503,165900,10602910720,10550,10550,10550,10550,0
20240503,165800,10602910720,10550,10550,10550,10550,0
20240503,165700,10602910720,10550,10550,10550,10550,0
20240503,165600,10602910720,10550,10550,10550,10550,0
20240503,165500,10602910720,10550,10550,10550,10550,0
20240503,165400,10602910720,10550,10550,10550,10550,0
20240503,165300,10602910720,10550,10550,10550,10550,0
20240503,165200,10602910720,10550,10550,10550,10550,0
20240503,165100,10602910720,10550,10550,10550,10550,0
20240503,165000,10602910720,10550,10550,10550,10550,0
20240503,164900,10602910720,10550,10550,10550,10550,0
20240503,164800,10602910720,10550,10550,10550,10550,0
20240503,164700,10602910720,10550,10550,10550,10550,64030
20240503,164600,10602910720,10550,10550,10550,10550,0
20240503,164500,10602910720,10550,10550,10550,10550,0
20240503,164400,10602910720,10550,10550,10550,10550,0
20240503,164300,10602910720,10550,10550,10550,10550,0
20240503,164200,10602910720,10550,10550,10550,10550,0
20240503,164100,10602910720,10550,10550,10550,10550,0
20240503,164000,10602910720,10550,10550,10550,10550,0
20240503,163900,10602910720,10550,10550,10550,10550,0
20240503,163800,10602910720,10550,10550,10550,10550,0
20240503,163700,10602910720,10550,10550,10550,10550,0
20240503,163600,10602910720,10550,10550,10550,10550,0
20240503,163500,10602910720,10550,10550,10550,10550,0
20240503,163400,10602910720,10550,10550,10550,10550,0
20240503,163300,10602910720,10550,10550,10550,10550,0
20240503,163200,10602910720,10550,10550,10550,10550,0
20240503,163100,10602910720,10550,10550,10550,10550,0
20240503,163000,10602910720,10550,10550,10550,10550,0
20240503,162900,10602910720,10550,10550,10550,10550,0
20240503,162800,10602910720,10550,10550,10550,10550,0
20240503,162700,10602910720,10550,10550,10550,10550,0
20240503,162600,10602910720,10550,10550,10550,10550,0
20240503,162500,10602910720,10550,10550,10550,10550,0
20240503,162400,10602910720,10550,10550,10550,10550,0
20240503,162300,10602910720,10550,10550,10550,10550,0
20240503,162200,10602910720,10550,10550,10550,10550,0
20240503,162100,10602910720,10550,10550,10550,10550,0
20240503,162000,10602910720,10550,10550,10550,10550,0
20240503,161900,10602910720,10550,10550,10550,10550,0
20240503,161800,10602910720,10550,10550,10550,10550,0
20240503,161700,10602910720,10550,10550,10550,10550,64030
20240503,161600,10602910720,10550,10550,10550,10550,0
20240503,161500,10602910720,10550,10550,10550,10550,0
20240503,161400,10602910720,10550,10550,10550,10550,0
20240503,161300,10602910720,10550,10550,10550,10550,0
20240503,161200,10602910720,10550,10550,10550,10550,0
20240503,161100,10602910720,10550,10550,10550,10550,0
20240503,161000,10602910720,10550,10550,10550,10550,0
20240503,160900,10602910720,10550,10550,10550,10550,0
20240503,160800,10602910720,10550,10550,10550,10550,0
20240503,160700,10602910720,10550,10550,10550,10550,0
20240503,160600,10602910720,10550,10550,10550,10550,0
20240503,160500,10602910720,10550,10550,10550,10550,0
20240503,160400,10602910720,10550,10550,10550,10550,0
20240503,160300,10602910720,10550,10550,10550,10550,0
20240503,160200,10602910720,10550,10550,10550,10550,0
20240503,160100,10602910720,10550,10550,10550,10550,0
20240503,160000,10602910720,10550,10550,10550,10550,0
20240503,155900,10602910720,10550,10550,10550,10550,0
20240503,155800,10602910720,10550,10550,10550,10550,0
20240503,155700,10602910720,10550,10550,10550,10550,0
20240503,155600,10602910720,10550,10550,10550,10550,0
20240503,155500,10602910720,10550,10550,10550,10550,0
20240503,155400,10602910720,10550,10550,10550,10550,0
20240503,155300,10602910720,10550,10550,10550,10550,0
20240503,155200,10602910720,10550,10550,10550,10550,0
20240503,155100,10602910720,10550,10550,10550,10550,0
20240503,155000,10602910720,10550,10550,10550,10550,0
20240503,154900,10602910720,10550,10550,10550,10550,0
20240503,154800,10602910720,10550,10550,10550,10550,0
20240503,154700,10602910720,10550,10550,10550,10550,64030
20240503,154600,10602910720,10550,10550,10550,10550,0
20240503,154500,10602910720,10550,10550,10550,10550,0
20240503,154400,10602910720,10550,10550,10550,10550,0
20240503,154300,10602910720,10550,10550,10550,10550,0
20240503,154200,10602910720,10550,10550,10550,10550,0
20240503,154100,10602910720,10550,10550,10550,10550,0
20240503,154000,10602910720,10550,10550,10550,10550,0
20240503,153900,10602910720,10550,10550,10550,10550,0
20240503,153800,10602910720,10550,10550,10550,10550,0
20240503,153700,10602910720,10550,10550,10550,10550,0
20240503,153600,10602910720,10550,10550,10550,10550,0
20240503,153500,10602910720,10550,10550,10550,10550,0
20240503,153400,10602910720,10550,10550,10550,10550,0
20240503,153300,10602910720,10550,10550,10550,10550,0
20240503,153200,10602910720,10550,10550,10550,10550,0
20240503,153100,10602910720,10550,10550,10550,10550,0
20240503,153000,10602910720,10550,10550,10550,10550,64030
20240503,152900,9927394220,10560,10560,10560,10560,0
20240503,152800,9927394220,10560,10560,10560,10560,0
20240503,152700,9927394220,10560,10560,10560,10560,0
20240503,152600,9927394220,10560,10560,10560,10560,0
20240503,152500,9927394220,10560,10560,10560,10560,0
20240503,152400,9927394220,10560,10560,10560,10560,0
20240503,152300,9927394220,10560,10560,10560,10560,0
20240503,152200,9927394220,10560,10560,10560,10560,0
20240503,152100,9927394220,10560,10560,10560,10560,0
20240503,152000,9927394220,10560,10560,10560,10560,0
20240503,151900,9927394220,10560,10560,10560,10550,3505
20240503,151800,9890402060,10560,10560,10560,10550,6278
20240503,151700,9824121930,10560,10570,10580,10560,1849
20240503,151600,9804585270,10570,10570,10580,10570,1619
20240503,151500,9787472420,10580,10570,10580,10570,244
20240503,151400,9784891820,10570,10570,10580,10570,2983
20240503,151300,9753361500,10570,10580,10580,10570,1277
20240503,151200,9739854280,10580,10580,10620,10580,11187
20240503,151100,9621235270,10580,10580,10580,10570,953
20240503,151000,9611153530,10580,10590,10590,10570,2042
20240503,150900,9589550200,10590,10590,10590,10580,592
20240503,150800,9583285640,10590,10580,10590,10580,410
20240503,150700,9578944600,10590,10580,10590,10580,1303
20240503,150600,9565147550,10590,10580,10590,10580,530
20240503,150500,9559537480,10590,10600,10600,10580,3844
20240503,150400,9518832790,10580,10580,10600,10570,3544
20240503,150300,9481341140,10590,10580,10590,10580,1085
20240503,150200,9469851710,10580,10570,10590,10570,639
20240503,150100,9463086750,10570,10570,10590,10570,1181
20240503,150000,9450589990,10580,10610,10610,10570,12371
20240503,145900,9319630310,10590,10600,10600,10590,1010
20240503,145800,9308925110,10590,10590,10600,10590,545
20240503,145700,9303148230,10590,10600,10600,10590,736
20240503,145600,9295348350,10590,10600,10600,10590,843
20240503,145500,9286413160,10590,10600,10600,10590,1249
20240503,145400,9273177710,10590,10600,10600,10590,1818
20240503,145300,9253907820,10600,10600,10600,10590,771
20240503,145200,9245735350,10600,10600,10600,10590,3187
20240503,145100,9211954100,10600,10590,10600,10590,1385
20240503,145000,9197283210,10600,10600,10600,10590,1088
20240503,144900,9185750560,10600,10590,10600,10590,1990
20240503,144800,9164667530,10600,10600,10600,10590,712
20240503,144700,9157122540,10600,10600,10600,10590,1585
20240503,144600,9140323480,10600,10600,10600,10590,890
20240503,144500,9130890830,10600,10590,10600,10590,284
20240503,144400,9127880720,10600,10590,10600,10590,171
20240503,144300,9126069300,10580,10590,10590,10580,1873
20240503,144200,9106234580,10580,10590,10590,10580,339
20240503,144100,9102644950,10590,10580,10590,10580,662
20240503,144000,9095639210,10580,10580,10590,10580,189
20240503,143900,9093638560,10580,10590,10590,10580,952
20240503,143800,9083560950,10590,10580,10590,10580,17
20240503,143700,9083381070,10580,10580,10590,10580,1606
20240503,143600,9066383620,10580,10580,10590,10580,430
20240503,143500,9061831320,10580,10580,10590,10580,109
20240503,143400,9060678080,10580,10580,10580,10580,564
20240503,143300,9054710960,10580,10590,10590,10580,132
20240503,143200,9053313420,10580,10580,10590,10580,602
20240503,143100,9046938730,10590,10580,10590,10580,94
20240503,143000,9045944170,10580,10570,10590,10570,677
20240503,142900,9038782060,10580,10570,10590,10570,268
20240503,142800,9035946450,10580,10580,10580,10570,528
20240503,142700,9030362330,10580,10570,10590,10570,754
20240503,142600,9022389170,10570,10590,10590,10570,524
20240503,142500,9016845110,10580,10580,10580,10570,312
20240503,142400,9013545520,10570,10580,10580,10570,1547
20240503,142300,8997183770,10570,10580,10580,10570,1173
20240503,142200,8984773710,10570,10580,10590,10570,314
20240503,142100,8981452530,10580,10580,10590,10570,2240
20240503,142000,8957761510,10580,10570,10580,10570,281
20240503,141900,8954790710,10570,10580,10580,10570,1144
20240503,141800,8942697710,10570,10570,10590,10570,1021
20240503,141700,8931902060,10570,10590,10590,10570,8171
20240503,141600,8845454650,10590,10590,10600,10590,189
20240503,141500,8843453050,10590,10590,10600,10580,2868
20240503,141400,8813078250,10590,10610,10610,10590,8830
20240503,141300,8719499980,10610,10610,10610,10600,163
20240503,141200,8717771050,10600,10610,10610,10600,396
20240503,141100,8713569640,10600,10600,10610,10600,254
20240503,141000,8710875340,10600,10610,10620,10600,2735
20240503,140900,8681862860,10620,10610,10620,10600,2750
20240503,140800,8652685050,10610,10610,10610,10600,1650
20240503,140700,8635178560,10610,10600,10610,10600,1120
20240503,140600,8623296060,10610,10610,10610,10600,1093
20240503,140500,8611703030,10600,10610,10610,10600,822
20240503,140400,8602983480,10610,10600,10610,10600,699
20240503,140300,8595572360,10600,10610,10610,10600,355
20240503,140200,8591807260,10610,10610,10610,10600,717
20240503,140100,8584200790,10610,10600,10610,10600,411
20240503,140000,8579841540,10600,10610,10610,10600,1264
20240503,135900,8566439290,10600,10600,10600,10590,796
20240503,135800,8558001870,10600,10600,10600,10590,830
20240503,135700,8549206140,10600,10600,10600,10590,226
20240503,135600,8546811420,10590,10610,10610,10590,3723
20240503,135500,8507345350,10610,10610,10610,10600,775
20240503,135400,8499130060,10600,10600,10600,10590,1499
20240503,135300,8483241090,10600,10590,10600,10590,501
20240503,135200,8477933520,10600,10590,10600,10590,287
20240503,135100,8474892770,10590,10600,10600,10590,788
20240503,135000,8466540330,10600,10590,10600,10590,25
20240503,134900,8466275440,10600,10610,10610,10600,2368
20240503,134800,8441171600,10610,10610,10610,10600,431
20240503,134700,8436600560,10600,10610,10610,10600,498
20240503,134600,8431316960,10590,10600,10600,10590,2934
20240503,134500,8400216670,10600,10590,10600,10590,513
20240503,134400,8394780380,10600,10600,10600,10590,126
20240503,134300,8393445650,10600,10600,10600,10590,64
20240503,134200,8392767320,10590,10600,10600,10590,77
20240503,134100,8391951250,10600,10590,10600,10590,1958
20240503,134000,8371204500,10600,10590,10600,10590,872
20240503,133900,8361962760,10590,10590,10600,10590,50
20240503,133800,8361433190,10600,10590,10600,10590,521
20240503,133700,8355915700,10590,10590,10590,10590,3
20240503,133600,8355883930,10590,10600,10600,10590,246
20240503,133500,8353276340,10590,10600,10610,10590,168
20240503,133400,8351496260,10600,10600,10610,10590,734
20240503,133300,8343716210,10600,10590,10600,10590,861
20240503,133200,8334594690,10600,10600,10600,10590,1446
20240503,133100,8319267140,10600,10600,10600,10600,632
20240503,133000,8312567940,10600,10600,10610,10600,213
20240503,132900,8310309920,10600,10600,10610,10590,788
20240503,132800,8301956880,10600,10600,10610,10600,2499
20240503,132700,8275453420,10590,10590,10600,10590,994
20240503,132600,8264917860,10600,10590,10600,10590,419
20240503,132500,8260476480,10590,10590,10590,10590,152
20240503,132400,8258866800,10590,10600,10600,10590,479
20240503,132300,8253791120,10600,10590,10600,10590,118
20240503,132200,8252540920,10590,10590,10600,10590,46
20240503,132100,8252053730,10590,10590,10590,10580,434
20240503,132000,8247457680,10590,10590,10590,10580,210
20240503,131900,8245235810,10580,10580,10590,10580,740
20240503,131800,8237403050,10580,10600,10600,10580,8692
20240503,131700,8145315710,10600,10600,10610,10600,3445
20240503,131600,8108797230,10600,10600,10610,10600,344
20240503,131500,8105149830,10610,10600,10610,10600,23
20240503,131400,8104905920,10600,10620,10620,10600,5753
20240503,131300,8043867360,10620,10610,10620,10610,745
20240503,131200,8035959270,10620,10620,10620,10610,780
20240503,131100,8027675690,10610,10620,10620,10610,752
20240503,131000,8019692640,10620,10620,10620,10620,427
20240503,130900,8015157900,10620,10610,10620,10610,561
20240503,130800,8009201150,10620,10620,10620,10620,413
20240503,130700,8004815090,10620,10610,10620,10600,767
20240503,130600,7996674050,10610,10610,10610,10610,4003
20240503,130500,7954202220,10600,10610,10610,10600,250
20240503,130400,7951550450,10600,10610,10610,10600,850
20240503,130300,7942536290,10600,10610,10610,10600,1021
20240503,130200,7931704500,10600,10600,10610,10600,1502
20240503,130100,7915781120,10600,10610,10610,10600,622
20240503,130000,7909182360,10610,10610,10610,10600,548
20240503,125900,7903370030,10610,10610,10610,10600,507
20240503,125800,7897990770,10610,10600,10610,10600,6834
20240503,125700,7825549820,10600,10600,10600,10590,3121
20240503,125600,7792468150,10600,10600,10600,10590,772
20240503,125500,7784288220,10590,10600,10600,10590,465
20240503,125400,7779360030,10590,10600,10600,10590,563
20240503,125300,7773392500,10590,10600,10600,10590,562
20240503,125200,7767437570,10590,10590,10600,10590,540
20240503,125100,7761715380,10600,10600,10600,10600,271
20240503,125000,7758842780,10600,10600,10600,10600,83
20240503,124900,7757962980,10600,10600,10600,10600,690
20240503,124800,7750648980,10600,10600,10600,10590,373
20240503,124700,7746695400,10600,10600,10600,10590,378
20240503,124600,7742688700,10600,10600,10600,10600,662
20240503,124500,7735671500,10600,10600,10610,10600,4560
20240503,124400,7687332820,10600,10600,10600,10590,622
20240503,124300,7680740420,10600,10590,10600,10590,688
20240503,124200,7673448610,10590,10590,10590,10590,0
20240503,124100,7673448610,10590,10600,10600,10590,484
20240503,124000,7668321820,10600,10600,10600,10590,2188
20240503,123900,7645149440,10600,10590,10600,10580,1094
20240503,123800,7633562450,10590,10590,10590,10590,649
20240503,123700,7626689540,10580,10590,10590,10580,7
20240503,123600,7626615460,10590,10590,10590,10580,849
20240503,123500,7617625350,10590,10590,10600,10590,1080
20240503,123400,7606187020,10590,10600,10600,10590,111
20240503,123300,7605011430,10590,10590,10590,10580,676
20240503,123200,7597852730,10590,10590,10590,10590,97
20240503,123100,7596825500,10590,10590,10590,10580,434
20240503,123000,7592232340,10590,10590,10590,10590,926
20240503,122900,7582426000,10590,10590,10590,10590,2331
20240503,122800,7557740710,10590,10590,10590,10590,1
20240503,122700,7557730120,10590,10590,10600,10590,139
20240503,122600,7556257700,10590,10590,10600,10590,2259
20240503,122500,7532334280,10600,10600,10610,10600,3206
20240503,122400,7498349860,10610,10590,10610,10590,7065
20240503,122300,7423487730,10590,10590,10590,10590,78
20240503,122200,7422661710,10590,10590,10590,10580,89
20240503,122100,7421719300,10590,10590,10600,10590,1150
20240503,122000,7409540200,10590,10600,10600,10590,980
20240503,121900,7399160180,10600,10580,10600,10580,17
20240503,121800,7398980000,10600,10580,10600,10580,3637
20240503,121700,7360478870,10580,10590,10600,10580,1197
20240503,121600,7347806850,10590,10590,10590,10580,1642
20240503,121500,7330418730,10590,10580,10590,10580,4098
20240503,121400,7287060270,10580,10580,10580,10580,3
20240503,121300,7287028530,10590,10590,10590,10580,1771
20240503,121200,7268283470,10590,10580,10590,10580,8034
20240503,121100,7183283410,10580,10580,10590,10580,5
20240503,121000,7183230490,10580,10590,10590,10580,28
20240503,120900,7182934240,10590,10590,10590,10590,1
20240503,120800,7182923650,10590,10580,10590,10580,264
20240503,120700,7180130350,10580,10600,10600,10580,3788
20240503,120600,7140016370,10600,10600,10600,10590,116
20240503,120500,7138787860,10590,10590,10600,10590,152
20240503,120400,7137177670,10600,10600,10600,10590,326
20240503,120300,7133724670,10600,10590,10600,10580,8982
20240503,120200,7038594240,10590,10590,10590,10590,1
20240503,120100,7038583650,10590,10590,10600,10590,3284
20240503,120000,7003806080,10590,10600,10610,10590,6035
20240503,115900,6939846230,10600,10610,10610,10600,5001
20240503,115800,6886817400,10620,10620,10620,10620,682
20240503,115700,6879574560,10620,10620,10620,10600,5119
20240503,115600,6825305820,10620,10610,10620,10610,2045
20240503,115500,6803606170,10600,10600,10610,10600,1658
20240503,115400,6786015830,10610,10600,10610,10590,2345
20240503,115300,6761156530,10600,10600,10600,10590,375
20240503,115200,6757181550,10600,10610,10610,10600,1332
20240503,115100,6743060450,10610,10610,10610,10610,261
20240503,115000,6740291240,10600,10600,10610,10600,937
20240503,114900,6730357980,10600,10600,10610,10600,4780
20240503,114800,6679679300,10600,10590,10600,10590,3464
20240503,114700,6642962710,10600,10590,10600,10590,2769
20240503,114600,6613631040,10590,10590,10590,10590,134
20240503,114500,6612211980,10580,10590,10590,10580,121
20240503,114400,6610931400,10590,10590,10590,10580,2043
20240503,114300,6589316080,10580,10580,10580,10580,338
20240503,114200,6585740040,10580,10580,10580,10580,822
20240503,114100,6577043280,10590,10590,10590,10580,327
20240503,114000,6573580960,10590,10590,10590,10590,338
20240503,113900,6570001540,10590,10580,10590,10580,1719
20240503,113800,6551812610,10580,10580,10580,10580,753
20240503,113700,6543845870,10580,10580,10580,10580,243
20240503,113600,6541274930,10580,10580,10580,10570,1254
20240503,113500,6528007700,10580,10580,10580,10580,2079
20240503,113400,6506011880,10580,10580,10580,10570,917
20240503,113300,6496312820,10580,10570,10580,10570,1757
20240503,113200,6477740590,10570,10570,10570,10560,854
20240503,113100,6468721960,10570,10560,10570,10560,178
20240503,113000,6466842220,10560,10560,10560,10550,1348
20240503,112900,6452607360,10560,10550,10560,10550,437
20240503,112800,6447996680,10550,10560,10560,10550,981
20240503,112700,6437638310,10560,10560,10570,10560,1266
20240503,112600,6424269340,10560,10560,10570,10560,46
20240503,112500,6423783520,10560,10580,10580,10560,6146
20240503,112400,6358771020,10580,10590,10590,10580,447
20240503,112300,6354039700,10590,10580,10590,10580,488
20240503,112200,6348874900,10580,10590,10590,10580,718
20240503,112100,6341271330,10590,10590,10590,10580,531
20240503,112000,6335648050,10590,10590,10590,10580,5085
20240503,111900,6281798300,10590,10580,10590,10580,1387
20240503,111800,6267110350,10590,10580,10590,10580,2779
20240503,111700,6237707700,10580,10570,10580,10570,4128
20240503,111600,6194054330,10570,10570,10570,10570,491
20240503,111500,6188864460,10570,10560,10570,10560,3080
20240503,111400,6156331320,10560,10550,10560,10550,287
20240503,111300,6153300720,10550,10560,10560,10550,2296
20240503,111200,6129075160,10550,10550,10560,10550,2286
20240503,111100,6104951980,10540,10540,10550,10540,722
20240503,111000,6097335520,10540,10540,10550,10540,290
20240503,110900,6094278310,10540,10530,10550,10530,1834
20240503,110800,6074947650,10540,10530,10540,10530,612
20240503,110700,6068498550,10540,10540,10540,10530,655
20240503,110600,6061598890,10540,10530,10540,10530,273
20240503,110500,6058723370,10530,10540,10540,10530,214
20240503,110400,6056467820,10540,10530,10540,10530,1049
20240503,110300,6045421340,10530,10520,10530,10520,2519
20240503,110200,6018916020,10520,10510,10520,10510,333
20240503,110100,6015415300,10510,10520,10520,10510,772
20240503,110000,6007301520,10520,10520,10520,10510,1243
20240503,105900,5994226450,10520,10540,10540,10520,5020
20240503,105800,5941366350,10540,10530,10540,10530,767
20240503,105700,5933283670,10540,10540,10540,10540,904
20240503,105600,5923755510,10540,10540,10540,10540,12
20240503,105500,5923629030,10530,10530,10540,10530,477
20240503,105400,5918602260,10530,10530,10530,10530,698
20240503,105300,5911252320,10530,10530,10530,10520,2816
20240503,105200,5881601320,10540,10530,10540,10530,1342
20240503,105100,5867466950,10530,10530,10530,10520,2087
20240503,105000,5845491540,10520,10530,10540,10520,2695
20240503,104900,5817114560,10530,10540,10540,10530,559
20240503,104800,5811223120,10530,10540,10540,10530,380
20240503,104700,5807218020,10530,10530,10540,10530,3493
20240503,104600,5770436150,10520,10530,10530,10520,287
20240503,104500,5767414850,10530,10510,10530,10510,2662
20240503,104400,5739408640,10510,10520,10520,10510,374
20240503,104300,5735474370,10510,10500,10510,10500,1108
20240503,104200,5723829740,10510,10510,10510,10500,660
20240503,104100,5716894490,10510,10500,10510,10500,614
20240503,104000,5710445400,10510,10510,10510,10500,2677
20240503,103900,5682320140,10510,10520,10520,10510,7448
20240503,103800,5604005640,10530,10540,10540,10530,3180
20240503,103700,5570520220,10530,10540,10540,10530,799
20240503,103600,5562106640,10530,10540,10540,10530,2289
20240503,103500,5537981480,10540,10540,10550,10540,666
20240503,103400,5530961790,10540,10540,10540,10540,62
20240503,103300,5530308310,10540,10560,10560,10540,381
20240503,103200,5526286100,10560,10540,10560,10540,1113
20240503,103100,5514538900,10540,10560,10560,10540,1613
20240503,103000,5497522600,10560,10560,10570,10550,1712
20240503,102900,5479443710,10570,10560,10570,10560,2625
20240503,102800,5451722550,10560,10550,10560,10550,811
20240503,102700,5443163520,10550,10550,10560,10550,403
20240503,102600,5438910670,10550,10550,10560,10550,193
20240503,102500,5436873220,10550,10550,10560,10550,83
20240503,102400,5435997550,10550,10550,10560,10550,246
20240503,102300,5433400840,10560,10560,10560,10550,593
20240503,102200,5427138890,10560,10560,10560,10550,708
20240503,102100,5419663040,10560,10560,10560,10560,151
20240503,102000,5418068480,10560,10560,10570,10550,2043
20240503,101900,5396498820,10550,10550,10560,10550,2291
20240503,101800,5372326510,10550,10530,10550,10530,2755
20240503,101700,5343289620,10540,10540,10540,10530,157
20240503,101600,5341635340,10540,10520,10540,10520,823
20240503,101500,5332968870,10520,10520,10530,10520,256
20240503,101400,5330274570,10520,10520,10530,10520,3684
20240503,101300,5291518870,10520,10520,10520,10510,458
20240503,101200,5286701720,10520,10510,10530,10500,7870
20240503,101100,5203978560,10510,10520,10520,10510,1024
20240503,101000,5193211700,10520,10520,10520,10510,4890
20240503,100900,5141807370,10530,10540,10540,10520,3991
20240503,100800,5099793290,10540,10530,10540,10530,158
20240503,100700,5098128910,10530,10530,10530,10520,835
20240503,100600,5089337960,10530,10560,10560,10520,9452
20240503,100500,4989757730,10550,10550,10560,10540,708
20240503,100400,4982288950,10550,10550,10560,10550,1776
20240503,100300,4963551710,10550,10550,10560,10540,3610
20240503,100200,4925466860,10560,10560,10570,10560,929
20240503,100100,4915656430,10560,10560,10560,10550,404
20240503,100000,4911391190,10550,10550,10560,10550,1145
20240503,095900,4899302890,10560,10570,10570,10550,4974
20240503,095800,4846778260,10560,10580,10580,10560,3221
20240503,095700,4812732760,10580,10590,10590,10570,4197
20240503,095600,4768313080,10590,10600,10600,10590,927
20240503,095500,4758486890,10610,10610,10610,10600,875
20240503,095400,4749204080,10610,10610,10620,10610,516
20240503,095300,4743728040,10600,10610,10610,10600,4201
20240503,095200,4699156970,10610,10610,10610,10600,119
20240503,095100,4697894970,10610,10600,10610,10600,1511
20240503,095000,4681866190,10610,10610,10610,10590,1345
20240503,094900,4667606490,10610,10620,10630,10600,1011
20240503,094800,4656869980,10620,10610,10640,10610,4617
20240503,094700,4607856060,10600,10590,10600,10580,10994
20240503,094600,4491334260,10580,10590,10590,10580,1640
20240503,094500,4473968920,10590,10580,10590,10580,3775
20240503,094400,4433995620,10580,10580,10580,10570,2534
20240503,094300,4407190920,10570,10570,10580,10560,1235
20240503,094200,4394137410,10560,10570,10570,10560,4411
20240503,094100,4347514830,10570,10570,10570,10560,1391
20240503,094000,4332824960,10570,10570,10570,10560,1027
20240503,093900,4321976900,10570,10570,10570,10560,897
20240503,093800,4312501520,10570,10560,10570,10560,603
20240503,093700,4306132740,10570,10560,10570,10560,1669
20240503,093600,4288506830,10570,10560,10570,10560,891
20240503,093500,4279091930,10550,10560,10560,10550,1076
20240503,093400,4267734620,10560,10570,10580,10550,13139
20240503,093300,4128948620,10570,10570,10580,10570,1533
20240503,093200,4112734700,10570,10570,10580,10570,617
20240503,093100,4106212400,10570,10580,10580,10570,1121
20240503,093000,4094361250,10580,10570,10580,10560,3682
20240503,092900,4055440700,10570,10570,10580,10570,878
20240503,092800,4046157960,10570,10570,10580,10560,1418
20240503,092700,4031168900,10570,10560,10580,10560,1486
20240503,092600,4015462180,10570,10570,10570,10560,1682
20240503,092500,3997695370,10570,10580,10580,10560,3037
20240503,092400,3965594630,10580,10590,10590,10570,8938
20240503,092300,3871026530,10590,10570,10590,10570,3970
20240503,092200,3829023250,10570,10580,10580,10570,737
20240503,092100,3821227370,10580,10570,10580,10560,2699
20240503,092000,3792708710,10570,10580,10580,10560,3329
20240503,091900,3757523630,10580,10580,10590,10570,4442
20240503,091800,3710529420,10580,10580,10590,10570,5315
20240503,091700,3654297050,10580,10590,10590,10580,2184
20240503,091600,3631187030,10590,10600,10600,10580,2383
20240503,091500,3605930850,10600,10580,10620,10580,1351
20240503,091400,3591606040,10570,10620,10640,10570,8339
20240503,091300,3503157860,10610,10590,10640,10580,8388
20240503,091200,3414250530,10590,10630,10630,10590,10022
20240503,091100,3307908170,10630,10660,10660,10620,12582
20240503,091000,3173925710,10660,10660,10670,10650,4713
20240503,090900,3123676340,10660,10660,10670,10650,4314
20240503,090800,3077717760,10650,10690,10700,10650,4215
20240503,090700,3032718910,10700,10730,10740,10700,30467
20240503,090600,2706067400,10730,10690,10740,10680,67061
20240503,090500,1987571370,10690,10670,10690,10660,13161
20240503,090400,1847076780,10670,10670,10690,10650,27972
20240503,090300,1548577020,10670,10720,10740,10670,12603
20240503,090200,1413705180,10730,10630,10740,10620,54543
20240503,090100,831422250,10620,10560,10640,10560,13933
20240503,090000,683525430,10600,10570,10620,10520,64653