KissMeData/037270/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,192100,547645320,4030,4030,4030,4030,3686
20240502,192000,547645320,4030,4030,4030,4030,0
20240502,191900,547645320,4030,4030,4030,4030,0
20240502,191800,547645320,4030,4030,4030,4030,0
20240502,191700,547645320,4030,4030,4030,4030,0
20240502,191600,547645320,4030,4030,4030,4030,0
20240502,191500,547645320,4030,4030,4030,4030,0
20240502,191400,547645320,4030,4030,4030,4030,0
20240502,191300,547645320,4030,4030,4030,4030,0
20240502,191200,547645320,4030,4030,4030,4030,0
20240502,191100,547645320,4030,4030,4030,4030,0
20240502,191000,547645320,4030,4030,4030,4030,0
20240502,190900,547645320,4030,4030,4030,4030,0
20240502,190800,547645320,4030,4030,4030,4030,0
20240502,190700,547645320,4030,4030,4030,4030,0
20240502,190600,547645320,4030,4030,4030,4030,0
20240502,190500,547645320,4030,4030,4030,4030,0
20240502,190400,547645320,4030,4030,4030,4030,0
20240502,190300,547645320,4030,4030,4030,4030,0
20240502,190200,547645320,4030,4030,4030,4030,0
20240502,190100,547645320,4030,4030,4030,4030,0
20240502,190000,547645320,4030,4030,4030,4030,0
20240502,185900,547645320,4030,4030,4030,4030,0
20240502,185800,547645320,4030,4030,4030,4030,0
20240502,185700,547645320,4030,4030,4030,4030,0
20240502,185600,547645320,4030,4030,4030,4030,0
20240502,185500,547645320,4030,4030,4030,4030,0
20240502,185400,547645320,4030,4030,4030,4030,0
20240502,185300,547645320,4030,4030,4030,4030,0
20240502,185200,547645320,4030,4030,4030,4030,0
20240502,185100,547645320,4030,4030,4030,4030,3686
20240502,185000,547645320,4030,4030,4030,4030,0
20240502,184900,547645320,4030,4030,4030,4030,0
20240502,184800,547645320,4030,4030,4030,4030,0
20240502,184700,547645320,4030,4030,4030,4030,0
20240502,184600,547645320,4030,4030,4030,4030,0
20240502,184500,547645320,4030,4030,4030,4030,0
20240502,184400,547645320,4030,4030,4030,4030,0
20240502,184300,547645320,4030,4030,4030,4030,0
20240502,184200,547645320,4030,4030,4030,4030,0
20240502,184100,547645320,4030,4030,4030,4030,0
20240502,184000,547645320,4030,4030,4030,4030,0
20240502,183900,547645320,4030,4030,4030,4030,0
20240502,183800,547645320,4030,4030,4030,4030,0
20240502,183700,547645320,4030,4030,4030,4030,0
20240502,183600,547645320,4030,4030,4030,4030,0
20240502,183500,547645320,4030,4030,4030,4030,0
20240502,183400,547645320,4030,4030,4030,4030,0
20240502,183300,547645320,4030,4030,4030,4030,0
20240502,183200,547645320,4030,4030,4030,4030,0
20240502,183100,547645320,4030,4030,4030,4030,0
20240502,183000,547645320,4030,4030,4030,4030,0
20240502,182900,547645320,4030,4030,4030,4030,0
20240502,182800,547645320,4030,4030,4030,4030,0
20240502,182700,547645320,4030,4030,4030,4030,0
20240502,182600,547645320,4030,4030,4030,4030,0
20240502,182500,547645320,4030,4030,4030,4030,0
20240502,182400,547645320,4030,4030,4030,4030,0
20240502,182300,547645320,4030,4030,4030,4030,0
20240502,182200,547645320,4030,4030,4030,4030,0
20240502,182100,547645320,4030,4030,4030,4030,3686
20240502,182000,547645320,4030,4030,4030,4030,0
20240502,181900,547645320,4030,4030,4030,4030,0
20240502,181800,547645320,4030,4030,4030,4030,0
20240502,181700,547645320,4030,4030,4030,4030,0
20240502,181600,547645320,4030,4030,4030,4030,0
20240502,181500,547645320,4030,4030,4030,4030,0
20240502,181400,547645320,4030,4030,4030,4030,0
20240502,181300,547645320,4030,4030,4030,4030,0
20240502,181200,547645320,4030,4030,4030,4030,0
20240502,181100,547645320,4030,4030,4030,4030,0
20240502,181000,547645320,4030,4030,4030,4030,0
20240502,180900,547645320,4030,4030,4030,4030,0
20240502,180800,547645320,4030,4030,4030,4030,0
20240502,180700,547645320,4030,4030,4030,4030,0
20240502,180600,547645320,4030,4030,4030,4030,0
20240502,180500,547645320,4030,4030,4030,4030,0
20240502,180400,547645320,4030,4030,4030,4030,0
20240502,180300,547645320,4030,4030,4030,4030,0
20240502,180200,547645320,4030,4030,4030,4030,0
20240502,180100,547645320,4030,4030,4030,4030,0
20240502,180000,547645320,4030,4030,4030,4030,0
20240502,175900,547645320,4030,4030,4030,4030,0
20240502,175800,547645320,4030,4030,4030,4030,0
20240502,175700,547645320,4030,4030,4030,4030,0
20240502,175600,547645320,4030,4030,4030,4030,0
20240502,175500,547645320,4030,4030,4030,4030,0
20240502,175400,547645320,4030,4030,4030,4030,0
20240502,175300,547645320,4030,4030,4030,4030,0
20240502,175200,547645320,4030,4030,4030,4030,0
20240502,175100,547645320,4030,4030,4030,4030,3686
20240502,175000,547645320,4030,4030,4030,4030,0
20240502,174900,547645320,4030,4030,4030,4030,0
20240502,174800,547645320,4030,4030,4030,4030,0
20240502,174700,547645320,4030,4030,4030,4030,0
20240502,174600,547645320,4030,4030,4030,4030,0
20240502,174500,547645320,4030,4030,4030,4030,0
20240502,174400,547645320,4030,4030,4030,4030,0
20240502,174300,547645320,4030,4030,4030,4030,0
20240502,174200,547645320,4030,4030,4030,4030,0
20240502,174100,547645320,4030,4030,4030,4030,0
20240502,174000,547645320,4030,4030,4030,4030,0
20240502,173900,547645320,4030,4030,4030,4030,0
20240502,173800,547645320,4030,4030,4030,4030,0
20240502,173700,547645320,4030,4030,4030,4030,0
20240502,173600,547645320,4030,4030,4030,4030,0
20240502,173500,547645320,4030,4030,4030,4030,0
20240502,173400,547645320,4030,4030,4030,4030,0
20240502,173300,547645320,4030,4030,4030,4030,0
20240502,173200,547645320,4030,4030,4030,4030,0
20240502,173100,547645320,4030,4030,4030,4030,0
20240502,173000,547645320,4030,4030,4030,4030,0
20240502,172900,547645320,4030,4030,4030,4030,0
20240502,172800,547645320,4030,4030,4030,4030,0
20240502,172700,547645320,4030,4030,4030,4030,0
20240502,172600,547645320,4030,4030,4030,4030,0
20240502,172500,547645320,4030,4030,4030,4030,0
20240502,172400,547645320,4030,4030,4030,4030,0
20240502,172300,547645320,4030,4030,4030,4030,0
20240502,172200,547645320,4030,4030,4030,4030,0
20240502,172100,547645320,4030,4030,4030,4030,3686
20240502,172000,547645320,4030,4030,4030,4030,0
20240502,171900,547645320,4030,4030,4030,4030,0
20240502,171800,547645320,4030,4030,4030,4030,0
20240502,171700,547645320,4030,4030,4030,4030,0
20240502,171600,547645320,4030,4030,4030,4030,0
20240502,171500,547645320,4030,4030,4030,4030,0
20240502,171400,547645320,4030,4030,4030,4030,0
20240502,171300,547645320,4030,4030,4030,4030,0
20240502,171200,547645320,4030,4030,4030,4030,0
20240502,171100,547645320,4030,4030,4030,4030,0
20240502,171000,547645320,4030,4030,4030,4030,0
20240502,170900,547645320,4030,4030,4030,4030,0
20240502,170800,547645320,4030,4030,4030,4030,0
20240502,170700,547645320,4030,4030,4030,4030,0
20240502,170600,547645320,4030,4030,4030,4030,0
20240502,170500,547645320,4030,4030,4030,4030,0
20240502,170400,547645320,4030,4030,4030,4030,0
20240502,170300,547645320,4030,4030,4030,4030,0
20240502,170200,547645320,4030,4030,4030,4030,0
20240502,170100,547645320,4030,4030,4030,4030,0
20240502,170000,547645320,4030,4030,4030,4030,0
20240502,165900,547645320,4030,4030,4030,4030,0
20240502,165800,547645320,4030,4030,4030,4030,0
20240502,165700,547645320,4030,4030,4030,4030,0
20240502,165600,547645320,4030,4030,4030,4030,0
20240502,165500,547645320,4030,4030,4030,4030,0
20240502,165400,547645320,4030,4030,4030,4030,0
20240502,165300,547645320,4030,4030,4030,4030,0
20240502,165200,547645320,4030,4030,4030,4030,0
20240502,165100,547645320,4030,4030,4030,4030,3686
20240502,165000,547645320,4030,4030,4030,4030,0
20240502,164900,547645320,4030,4030,4030,4030,0
20240502,164800,547645320,4030,4030,4030,4030,0
20240502,164700,547645320,4030,4030,4030,4030,0
20240502,164600,547645320,4030,4030,4030,4030,0
20240502,164500,547645320,4030,4030,4030,4030,0
20240502,164400,547645320,4030,4030,4030,4030,0
20240502,164300,547645320,4030,4030,4030,4030,0
20240502,164200,547645320,4030,4030,4030,4030,0
20240502,164100,547645320,4030,4030,4030,4030,0
20240502,164000,547645320,4030,4030,4030,4030,0
20240502,163900,547645320,4030,4030,4030,4030,0
20240502,163800,547645320,4030,4030,4030,4030,0
20240502,163700,547645320,4030,4030,4030,4030,0
20240502,163600,547645320,4030,4030,4030,4030,0
20240502,163500,547645320,4030,4030,4030,4030,0
20240502,163400,547645320,4030,4030,4030,4030,0
20240502,163300,547645320,4030,4030,4030,4030,0
20240502,163200,547645320,4030,4030,4030,4030,0
20240502,163100,547645320,4030,4030,4030,4030,0
20240502,163000,547645320,4030,4030,4030,4030,0
20240502,162900,547645320,4030,4030,4030,4030,0
20240502,162800,547645320,4030,4030,4030,4030,0
20240502,162700,547645320,4030,4030,4030,4030,0
20240502,162600,547645320,4030,4030,4030,4030,0
20240502,162500,547645320,4030,4030,4030,4030,0
20240502,162400,547645320,4030,4030,4030,4030,0
20240502,162300,547645320,4030,4030,4030,4030,0
20240502,162200,547645320,4030,4030,4030,4030,0
20240502,162100,547645320,4030,4030,4030,4030,3686
20240502,162000,547645320,4030,4030,4030,4030,0
20240502,161900,547645320,4030,4030,4030,4030,0
20240502,161800,547645320,4030,4030,4030,4030,0
20240502,161700,547645320,4030,4030,4030,4030,0
20240502,161600,547645320,4030,4030,4030,4030,0
20240502,161500,547645320,4030,4030,4030,4030,0
20240502,161400,547645320,4030,4030,4030,4030,0
20240502,161300,547645320,4030,4030,4030,4030,0
20240502,161200,547645320,4030,4030,4030,4030,0
20240502,161100,547645320,4030,4030,4030,4030,0
20240502,161000,547645320,4030,4030,4030,4030,0
20240502,160900,547645320,4030,4030,4030,4030,0
20240502,160800,547645320,4030,4030,4030,4030,0
20240502,160700,547645320,4030,4030,4030,4030,0
20240502,160600,547645320,4030,4030,4030,4030,0
20240502,160500,547645320,4030,4030,4030,4030,0
20240502,160400,547645320,4030,4030,4030,4030,0
20240502,160300,547645320,4030,4030,4030,4030,0
20240502,160200,547645320,4030,4030,4030,4030,0
20240502,160100,547645320,4030,4030,4030,4030,0
20240502,160000,547645320,4030,4030,4030,4030,0
20240502,155900,547645320,4030,4030,4030,4030,0
20240502,155800,547645320,4030,4030,4030,4030,0
20240502,155700,547645320,4030,4030,4030,4030,0
20240502,155600,547645320,4030,4030,4030,4030,0
20240502,155500,547645320,4030,4030,4030,4030,0
20240502,155400,547645320,4030,4030,4030,4030,0
20240502,155300,547645320,4030,4030,4030,4030,0
20240502,155200,547645320,4030,4030,4030,4030,0
20240502,155100,547645320,4030,4030,4030,4030,3686
20240502,155000,547645320,4030,4030,4030,4030,0
20240502,154900,547645320,4030,4030,4030,4030,0
20240502,154800,547645320,4030,4030,4030,4030,0
20240502,154700,547645320,4030,4030,4030,4030,0
20240502,154600,547645320,4030,4030,4030,4030,0
20240502,154500,547645320,4030,4030,4030,4030,0
20240502,154400,547645320,4030,4030,4030,4030,0
20240502,154300,547645320,4030,4030,4030,4030,0
20240502,154200,547645320,4030,4030,4030,4030,0
20240502,154100,547645320,4030,4030,4030,4030,0
20240502,154000,547645320,4030,4030,4030,4030,0
20240502,153900,547645320,4030,4030,4030,4030,0
20240502,153800,547645320,4030,4030,4030,4030,0
20240502,153700,547645320,4030,4030,4030,4030,0
20240502,153600,547645320,4030,4030,4030,4030,0
20240502,153500,547645320,4030,4030,4030,4030,0
20240502,153400,547645320,4030,4030,4030,4030,0
20240502,153300,547645320,4030,4030,4030,4030,0
20240502,153200,547645320,4030,4030,4030,4030,0
20240502,153100,547645320,4030,4030,4030,4030,0
20240502,153000,547645320,4030,4030,4030,4030,3686
20240502,152900,532790740,4035,4035,4035,4035,0
20240502,152800,532790740,4035,4035,4035,4035,0
20240502,152700,532790740,4035,4035,4035,4035,0
20240502,152600,532790740,4035,4035,4035,4035,0
20240502,152500,532790740,4035,4035,4035,4035,0
20240502,152400,532790740,4035,4035,4035,4035,0
20240502,152300,532790740,4035,4035,4035,4035,0
20240502,152200,532790740,4035,4035,4035,4035,0
20240502,152100,532790740,4035,4035,4035,4035,0
20240502,152000,532790740,4035,4035,4035,4035,0
20240502,151900,532790740,4035,4030,4035,4030,8
20240502,151800,532758490,4030,4030,4030,4030,277
20240502,151700,531642180,4030,4030,4030,4030,16
20240502,151600,531577700,4035,4035,4035,4030,358
20240502,151500,530133575,4035,4035,4035,4035,6
20240502,151400,530109365,4030,4030,4030,4030,374
20240502,151300,528602145,4030,4035,4035,4030,253
20240502,151200,527582510,4035,4035,4035,4035,46
20240502,151100,527396900,4030,4030,4030,4030,249
20240502,151000,526393430,4035,4030,4035,4030,13
20240502,150900,526341035,4025,4025,4025,4025,289
20240502,150800,525177810,4030,4025,4030,4025,12
20240502,150700,525129455,4025,4035,4035,4025,5766
20240502,150600,501898890,4030,4035,4035,4030,99
20240502,150500,501499795,4035,4035,4040,4035,677
20240502,150400,498765600,4035,4035,4040,4035,102
20240502,150300,498353980,4035,4035,4035,4035,143
20240502,150200,497776975,4035,4035,4035,4035,337
20240502,150100,496417180,4035,4035,4035,4035,267
20240502,150000,495339835,4040,4040,4040,4040,0
20240502,145900,495339835,4040,4035,4040,4035,158
20240502,145800,494702300,4035,4035,4035,4035,0
20240502,145700,494702300,4035,4035,4035,4035,0
20240502,145600,494702300,4035,4035,4035,4035,337
20240502,145500,493342505,4035,4035,4035,4035,97
20240502,145400,492951110,4035,4035,4035,4035,211
20240502,145300,492099725,4035,4035,4035,4035,153
20240502,145200,491482370,4035,4035,4035,4035,374
20240502,145100,489973280,4035,4035,4035,4035,0
20240502,145000,489973280,4035,4035,4035,4035,1085
20240502,144900,485595305,4040,4040,4040,4040,1
20240502,144800,485591265,4035,4035,4035,4035,0
20240502,144700,485591265,4035,4040,4040,4035,502
20240502,144600,483565685,4040,4035,4040,4035,11
20240502,144500,483521295,4035,4035,4035,4035,1
20240502,144400,483517260,4040,4040,4040,4040,0
20240502,144300,483517260,4040,4040,4040,4040,0
20240502,144200,483517260,4040,4040,4040,4040,0
20240502,144100,483517260,4040,4040,4040,4040,123
20240502,144000,483020340,4040,4040,4040,4040,0
20240502,143900,483020340,4040,4040,4040,4040,4
20240502,143800,483004180,4035,4035,4035,4035,0
20240502,143700,483004180,4035,4035,4035,4035,0
20240502,143600,483004180,4035,4035,4035,4035,0
20240502,143500,483004180,4035,4035,4035,4035,0
20240502,143400,483004180,4035,4035,4035,4035,205
20240502,143300,482177005,4035,4035,4035,4035,1
20240502,143200,482172970,4040,4040,4040,4040,0
20240502,143100,482172970,4040,4040,4040,4040,70
20240502,143000,481890170,4035,4035,4035,4035,0
20240502,142900,481890170,4035,4035,4035,4035,15
20240502,142800,481829645,4035,4035,4035,4035,540
20240502,142700,479650745,4040,4035,4040,4035,252
20240502,142600,478632675,4040,4040,4040,4040,0
20240502,142500,478632675,4040,4040,4040,4040,0
20240502,142400,478632675,4040,4040,4040,4040,0
20240502,142300,478632675,4040,4040,4040,4040,700
20240502,142200,475804675,4040,4040,4040,4040,0
20240502,142100,475804675,4040,4040,4040,4040,0
20240502,142000,475804675,4040,4040,4040,4040,0
20240502,141900,475804675,4040,4040,4040,4040,0
20240502,141800,475804675,4040,4040,4040,4040,0
20240502,141700,475804675,4040,4040,4040,4040,0
20240502,141600,475804675,4040,4040,4040,4040,0
20240502,141500,475804675,4040,4040,4040,4040,100
20240502,141400,475400675,4035,4035,4035,4035,0
20240502,141300,475400675,4035,4035,4035,4035,0
20240502,141200,475400675,4035,4035,4035,4035,0
20240502,141100,475400675,4035,4035,4035,4035,1
20240502,141000,475396640,4040,4040,4040,4040,0
20240502,140900,475396640,4040,4040,4040,4040,20
20240502,140800,475315840,4040,4040,4040,4040,0
20240502,140700,475315840,4040,4040,4040,4040,0
20240502,140600,475315840,4040,4040,4040,4040,0
20240502,140500,475315840,4040,4040,4040,4040,0
20240502,140400,475315840,4040,4035,4040,4035,94
20240502,140300,474936340,4040,4035,4040,4035,128
20240502,140200,474419835,4040,4040,4040,4040,36
20240502,140100,474274395,4040,4040,4040,4040,0
20240502,140000,474274395,4040,4040,4040,4040,121
20240502,135900,473785555,4040,4040,4040,4040,0
20240502,135800,473785555,4040,4040,4040,4040,164
20240502,135700,473122995,4040,4040,4040,4040,50
20240502,135600,472920995,4040,4040,4040,4040,0
20240502,135500,472920995,4040,4045,4045,4040,26
20240502,135400,472815950,4040,4040,4040,4040,0
20240502,135300,472815950,4040,4040,4040,4040,0
20240502,135200,472815950,4040,4040,4040,4040,541
20240502,135100,470630310,4045,4045,4045,4045,0
20240502,135000,470630310,4045,4045,4045,4045,0
20240502,134900,470630310,4045,4045,4045,4045,0
20240502,134800,470630310,4045,4045,4045,4045,0
20240502,134700,470630310,4045,4045,4045,4045,12
20240502,134600,470581770,4045,4045,4045,4045,0
20240502,134500,470581770,4045,4045,4045,4045,0
20240502,134400,470581770,4045,4045,4045,4045,0
20240502,134300,470581770,4045,4045,4045,4045,196
20240502,134200,469788950,4045,4045,4045,4045,0
20240502,134100,469788950,4045,4045,4045,4045,521
20240502,134000,467681505,4045,4045,4045,4045,0
20240502,133900,467681505,4045,4045,4045,4045,0
20240502,133800,467681505,4045,4045,4045,4045,2
20240502,133700,467673415,4040,4040,4040,4040,359
20240502,133600,466223055,4040,4040,4040,4040,101
20240502,133500,465815015,4040,4040,4040,4040,1
20240502,133400,465810975,4040,4040,4040,4040,0
20240502,133300,465810975,4040,4040,4040,4040,0
20240502,133200,465810975,4040,4040,4040,4040,1
20240502,133100,465806935,4045,4045,4045,4045,50
20240502,133000,465604685,4045,4040,4045,4040,21
20240502,132900,465519790,4040,4040,4040,4040,0
20240502,132800,465519790,4040,4040,4040,4040,0
20240502,132700,465519790,4040,4040,4040,4040,0
20240502,132600,465519790,4040,4040,4040,4040,0
20240502,132500,465519790,4040,4040,4040,4040,135
20240502,132400,464974390,4040,4040,4040,4040,0
20240502,132300,464974390,4040,4040,4040,4040,5
20240502,132200,464954190,4040,4045,4045,4040,626
20240502,132100,462422685,4045,4045,4045,4045,0
20240502,132000,462422685,4045,4045,4045,4045,10
20240502,131900,462382235,4045,4045,4045,4045,0
20240502,131800,462382235,4045,4045,4045,4045,10
20240502,131700,462341785,4045,4045,4045,4045,10
20240502,131600,462301335,4045,4045,4045,4045,0
20240502,131500,462301335,4045,4045,4045,4045,500
20240502,131400,460278835,4045,4045,4045,4045,0
20240502,131300,460278835,4045,4045,4045,4045,0
20240502,131200,460278835,4045,4040,4045,4040,101
20240502,131100,459870790,4045,4045,4045,4045,10
20240502,131000,459830340,4045,4045,4045,4045,0
20240502,130900,459830340,4045,4045,4045,4045,20
20240502,130800,459749440,4045,4045,4045,4045,331
20240502,130700,458410545,4045,4045,4045,4045,10
20240502,130600,458370095,4040,4040,4040,4040,0
20240502,130500,458370095,4040,4040,4040,4040,160
20240502,130400,457723695,4045,4045,4045,4045,5
20240502,130300,457703470,4040,4040,4040,4040,87
20240502,130200,457351990,4045,4050,4050,4045,18
20240502,130100,457279160,4050,4050,4050,4050,1
20240502,130000,457275110,4040,4045,4045,4040,109
20240502,125900,456834700,4045,4045,4045,4045,10
20240502,125800,456794250,4045,4040,4045,4040,187
20240502,125700,456038765,4045,4045,4045,4045,1
20240502,125600,456034720,4050,4050,4050,4050,1
20240502,125500,456030670,4045,4045,4045,4045,409
20240502,125400,454376265,4050,4050,4050,4050,437
20240502,125300,452606415,4055,4055,4055,4055,22
20240502,125200,452517205,4050,4055,4055,4050,301
20240502,125100,451298150,4055,4055,4055,4055,58
20240502,125000,451062960,4050,4050,4055,4050,1090
20240502,124900,446648005,4055,4055,4060,4045,5211
20240502,124800,425514405,4055,4045,4055,4045,1903
20240502,124700,417808605,4050,4050,4050,4050,0
20240502,124600,417808605,4050,4050,4050,4050,6
20240502,124500,417784305,4035,4035,4035,4035,202
20240502,124400,416969235,4050,4045,4050,4045,460
20240502,124300,415107735,4035,4035,4035,4035,711
20240502,124200,412238850,4035,4035,4035,4030,1158
20240502,124100,407570495,4050,4050,4050,4050,6
20240502,124000,407546195,4035,4035,4045,4035,4063
20240502,123900,391125495,4035,4035,4040,4035,1239
20240502,123800,386126125,4035,4035,4035,4035,0
20240502,123700,386126125,4035,4035,4035,4035,0
20240502,123600,386126125,4035,4035,4035,4035,0
20240502,123500,386126125,4035,4035,4035,4035,0
20240502,123400,386126125,4035,4035,4035,4035,630
20240502,123300,383584075,4035,4035,4035,4035,0
20240502,123200,383584075,4035,4035,4035,4035,0
20240502,123100,383584075,4035,4035,4035,4035,1665
20240502,123000,376865800,4030,4030,4030,4030,0
20240502,122900,376865800,4030,4030,4030,4030,0
20240502,122800,376865800,4030,4030,4030,4030,0
20240502,122700,376865800,4030,4030,4030,4030,300
20240502,122600,375656800,4025,4030,4030,4025,1335
20240502,122500,370277640,4030,4030,4030,4030,0
20240502,122400,370277640,4030,4030,4030,4030,679
20240502,122300,367541270,4030,4030,4030,4030,76
20240502,122200,367234990,4030,4030,4030,4030,0
20240502,122100,367234990,4030,4030,4030,4030,5
20240502,122000,367214840,4030,4030,4030,4030,23
20240502,121900,367122150,4025,4025,4025,4025,0
20240502,121800,367122150,4025,4025,4025,4025,5
20240502,121700,367102025,4025,4025,4025,4025,100
20240502,121600,366699525,4020,4020,4020,4020,217
20240502,121500,365827185,4020,4025,4030,4020,1096
20240502,121400,361417005,4035,4035,4035,4035,0
20240502,121300,361417005,4035,4035,4035,4030,1295
20240502,121200,356195960,4035,4035,4035,4035,675
20240502,121100,353472335,4020,4020,4020,4020,0
20240502,121000,353472335,4020,4025,4025,4020,1267
20240502,120900,348376090,4025,4045,4045,4025,221
20240502,120800,347486525,4050,4035,4055,4020,16922
20240502,120700,279072315,4025,4035,4040,4025,7332
20240502,120600,249491665,4030,4030,4030,4030,1718
20240502,120500,242568125,4020,4020,4020,4020,0
20240502,120400,242568125,4020,4020,4020,4020,282
20240502,120300,241434485,4020,4020,4020,4020,1
20240502,120200,241430465,4020,4020,4020,4020,0
20240502,120100,241430465,4020,4020,4020,4020,270
20240502,120000,240345065,4020,4020,4020,4020,10
20240502,115900,240304865,4020,4015,4020,4015,150
20240502,115800,239702550,4020,4020,4020,4020,1
20240502,115700,239698530,4020,4020,4020,4020,10
20240502,115600,239658330,4015,4015,4015,4015,57
20240502,115500,239429475,4020,4015,4020,4015,2
20240502,115400,239421440,4020,4020,4020,4020,2
20240502,115300,239413400,4020,4020,4020,4020,37
20240502,115200,239264660,4020,4020,4020,4020,7
20240502,115100,239236520,4015,4015,4015,4015,1099
20240502,115000,234824035,4020,4020,4020,4020,0
20240502,114900,234824035,4020,4020,4020,4020,3
20240502,114800,234811975,4020,4020,4020,4020,0
20240502,114700,234811975,4020,4020,4020,4020,0
20240502,114600,234811975,4020,4020,4020,4020,248
20240502,114500,233815015,4020,4020,4020,4020,50
20240502,114400,233614015,4020,4020,4020,4020,0
20240502,114300,233614015,4020,4020,4020,4020,50
20240502,114200,233413015,4020,4020,4020,4020,50
20240502,114100,233212015,4020,4020,4020,4020,238
20240502,114000,232255255,4020,4020,4020,4020,0
20240502,113900,232255255,4020,4020,4020,4020,1
20240502,113800,232251235,4015,4015,4015,4015,7
20240502,113700,232223130,4020,4020,4020,4020,2
20240502,113600,232215090,4020,4020,4020,4020,0
20240502,113500,232215090,4020,4020,4020,4020,0
20240502,113400,232215090,4020,4020,4020,4020,0
20240502,113300,232215090,4020,4020,4020,4020,294
20240502,113200,231033210,4020,4015,4020,4015,261
20240502,113100,229984795,4020,4020,4020,4020,1
20240502,113000,229980775,4015,4015,4015,4015,0
20240502,112900,229980775,4015,4015,4015,4015,0
20240502,112800,229980775,4015,4015,4015,4015,369
20240502,112700,228499240,4015,4015,4015,4015,144
20240502,112600,227921080,4020,4020,4020,4020,0
20240502,112500,227921080,4020,4020,4020,4020,0
20240502,112400,227921080,4020,4020,4020,4020,0
20240502,112300,227921080,4020,4015,4020,4015,506
20240502,112200,225889485,4020,4020,4020,4020,0
20240502,112100,225889485,4020,4020,4020,4020,1
20240502,112000,225885465,4020,4020,4020,4020,118
20240502,111900,225411105,4010,4010,4010,4010,0
20240502,111800,225411105,4010,4010,4010,4010,311
20240502,111700,224163995,4020,4020,4020,4020,0
20240502,111600,224163995,4020,4020,4020,4020,501
20240502,111500,222149975,4010,4010,4010,4010,0
20240502,111400,222149975,4010,4010,4010,4010,0
20240502,111300,222149975,4010,4010,4010,4010,5000
20240502,111200,202099975,4010,4010,4010,4010,16
20240502,111100,202035815,4010,4010,4010,4010,11
20240502,111000,201991705,4005,4005,4005,4005,20
20240502,110900,201911605,4010,4010,4010,4010,1
20240502,110800,201907595,4010,4010,4010,4010,10
20240502,110700,201867495,4010,4010,4010,4010,0
20240502,110600,201867495,4010,4010,4010,4010,35
20240502,110500,201727145,4010,4010,4010,4010,0
20240502,110400,201727145,4010,4010,4010,4010,103
20240502,110300,201314115,4010,4010,4010,4010,0
20240502,110200,201314115,4010,4010,4010,4010,12
20240502,110100,201265995,4010,4010,4010,4010,0
20240502,110000,201265995,4010,4010,4010,4010,1
20240502,105900,201261985,4005,4005,4005,4005,133
20240502,105800,200729320,4010,4010,4010,4010,0
20240502,105700,200729320,4010,4010,4010,4010,0
20240502,105600,200729320,4010,4010,4010,4010,72
20240502,105500,200440600,4010,4010,4010,4010,86
20240502,105400,200095740,4010,4010,4010,4010,102
20240502,105300,199686720,4010,4010,4010,4010,19
20240502,105200,199610530,4010,4010,4010,4010,125
20240502,105100,199109280,4010,4010,4010,4010,1
20240502,105000,199105270,4010,4010,4010,4010,5
20240502,104900,199085220,4005,4005,4005,4005,128
20240502,104800,198572580,4010,4010,4010,4010,0
20240502,104700,198572580,4010,4010,4010,4005,220
20240502,104600,197691415,4005,4010,4010,4005,98
20240502,104500,197298900,4005,4010,4010,4005,291
20240502,104400,196133075,4005,4010,4010,4005,126
20240502,104300,195627820,4010,4010,4010,4010,5
20240502,104200,195607770,4005,4010,4010,4005,1544
20240502,104100,189421550,4010,4010,4010,4010,310
20240502,104000,188178450,4005,4010,4010,4005,469
20240502,103900,186297885,4010,4010,4010,4010,0
20240502,103800,186297885,4010,4010,4010,4010,0
20240502,103700,186297885,4010,4005,4010,4005,989
20240502,103600,182333050,4010,4010,4010,4010,187
20240502,103500,181583180,4010,4010,4010,4010,340
20240502,103400,180219780,4010,4010,4010,4010,2297
20240502,103300,171008810,4010,4010,4010,4010,15
20240502,103200,170948660,4010,4010,4010,4005,666
20240502,103100,168278020,4010,4010,4010,4005,59
20240502,103000,168041680,4010,4005,4010,4005,21
20240502,102900,167957475,4005,4025,4025,4005,12135
20240502,102800,119245730,4025,4025,4025,4025,0
20240502,102700,119245730,4025,4025,4025,4025,0
20240502,102600,119245730,4025,4025,4025,4025,0
20240502,102500,119245730,4025,4025,4025,4025,712
20240502,102400,116379930,4025,4025,4025,4025,877
20240502,102300,112850005,4025,4025,4025,4025,131
20240502,102200,112322730,4030,4030,4030,4030,420
20240502,102100,110630130,4035,4035,4035,4035,0
20240502,102000,110630130,4035,4035,4035,4035,0
20240502,101900,110630130,4035,4035,4035,4035,1
20240502,101800,110626095,4030,4030,4030,4030,370
20240502,101700,109134995,4030,4030,4030,4030,0
20240502,101600,109134995,4030,4035,4035,4030,1393
20240502,101500,103521195,4035,4035,4035,4035,10
20240502,101400,103480845,4035,4035,4035,4035,6
20240502,101300,103456635,4035,4035,4035,4035,0
20240502,101200,103456635,4035,4035,4035,4035,1
20240502,101100,103452600,4030,4030,4030,4030,0
20240502,101000,103452600,4030,4030,4030,4030,486
20240502,100900,101494020,4025,4025,4025,4025,0
20240502,100800,101494020,4025,4030,4030,4025,3171
20240502,100700,88715680,4030,4030,4030,4030,0
20240502,100600,88715680,4030,4030,4030,4030,0
20240502,100500,88715680,4030,4030,4030,4030,0
20240502,100400,88715680,4030,4030,4030,4030,1
20240502,100300,88711650,4030,4030,4030,4030,2
20240502,100200,88703590,4030,4030,4030,4030,1
20240502,100100,88699560,4025,4025,4025,4025,119
20240502,100000,88220585,4030,4025,4030,4025,36
20240502,095900,88075680,4025,4025,4025,4025,0
20240502,095800,88075680,4025,4025,4025,4025,2
20240502,095700,88067630,4025,4035,4035,4025,874
20240502,095600,84547205,4035,4035,4035,4035,0
20240502,095500,84547205,4035,4035,4035,4030,63
20240502,095400,84293300,4035,4030,4035,4030,43
20240502,095300,84119995,4035,4035,4035,4035,2
20240502,095200,84111925,4040,4040,4040,4040,1
20240502,095100,84107885,4035,4035,4035,4035,4
20240502,095000,84091745,4035,4035,4035,4035,0
20240502,094900,84091745,4035,4035,4035,4035,5
20240502,094800,84071570,4040,4040,4040,4040,0
20240502,094700,84071570,4040,4040,4040,4040,10
20240502,094600,84031170,4040,4040,4040,4040,2
20240502,094500,84023090,4040,4030,4040,4030,62
20240502,094400,83772915,4030,4040,4040,4030,491
20240502,094300,81791750,4035,4030,4035,4030,2015
20240502,094200,73665760,4030,4035,4035,4030,29
20240502,094100,73548760,4030,4035,4035,4030,23
20240502,094000,73455970,4035,4035,4035,4035,4
20240502,093900,73439830,4035,4035,4035,4035,15
20240502,093800,73379305,4035,4030,4035,4030,140
20240502,093700,72814435,4030,4020,4030,4020,3961
20240502,093600,56866705,4025,4020,4025,4020,4
20240502,093500,56850620,4025,4025,4025,4025,5
20240502,093400,56830495,4025,4020,4025,4020,5
20240502,093300,56810375,4025,4025,4025,4025,74
20240502,093200,56512525,4025,4025,4025,4025,7
20240502,093100,56484350,4025,4020,4025,4020,46
20240502,093000,56299215,4020,4025,4025,4020,64
20240502,092900,56041925,4025,4025,4025,4020,43
20240502,092800,55868865,4020,4020,4020,4020,0
20240502,092700,55868865,4020,4020,4020,4020,0
20240502,092600,55868865,4020,4025,4025,4020,1402
20240502,092500,50232800,4025,4020,4025,4020,208
20240502,092400,49396615,4020,4020,4020,4020,1
20240502,092300,49392595,4025,4020,4025,4020,83
20240502,092200,49058930,4025,4025,4025,4025,3
20240502,092100,49046855,4025,4020,4025,4020,4
20240502,092000,49030770,4020,4020,4020,4020,0
20240502,091900,49030770,4020,4020,4020,4020,670
20240502,091800,46337370,4020,4020,4020,4020,3
20240502,091700,46325310,4025,4025,4025,4025,2
20240502,091600,46317260,4020,4020,4020,4015,443
20240502,091500,44536415,4020,4020,4020,4020,1560
20240502,091400,38265215,4020,4020,4020,4020,3
20240502,091300,38253155,4025,4025,4025,4025,0
20240502,091200,38253155,4025,4015,4025,4015,105
20240502,091100,37831065,4015,4015,4015,4015,46
20240502,091000,37646375,4020,4020,4020,4020,1
20240502,090900,37642355,4025,4020,4025,4015,74
20240502,090800,37345080,4020,4020,4020,4010,1890
20240502,090700,29750640,4015,4015,4015,4015,3
20240502,090600,29738595,4020,4020,4020,4020,0
20240502,090500,29738595,4020,4020,4020,4020,83
20240502,090400,29404935,4015,4015,4015,4015,0
20240502,090300,29404935,4015,4015,4015,4015,7
20240502,090200,29376830,4025,4015,4025,4010,14
20240502,090100,29320615,4015,4025,4025,4010,2515
20240502,090000,19210540,4015,4020,4020,4015,4779