KissMeData/047400/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,193000,694508370,2780,2780,2780,2780,2667
20240503,192900,694508370,2780,2780,2780,2780,0
20240503,192800,694508370,2780,2780,2780,2780,0
20240503,192700,694508370,2780,2780,2780,2780,0
20240503,192600,694508370,2780,2780,2780,2780,0
20240503,192500,694508370,2780,2780,2780,2780,0
20240503,192400,694508370,2780,2780,2780,2780,0
20240503,192300,694508370,2780,2780,2780,2780,0
20240503,192200,694508370,2780,2780,2780,2780,0
20240503,192100,694508370,2780,2780,2780,2780,0
20240503,192000,694508370,2780,2780,2780,2780,0
20240503,191900,694508370,2780,2780,2780,2780,0
20240503,191800,694508370,2780,2780,2780,2780,0
20240503,191700,694508370,2780,2780,2780,2780,0
20240503,191600,694508370,2780,2780,2780,2780,0
20240503,191500,694508370,2780,2780,2780,2780,0
20240503,191400,694508370,2780,2780,2780,2780,0
20240503,191300,694508370,2780,2780,2780,2780,0
20240503,191200,694508370,2780,2780,2780,2780,0
20240503,191100,694508370,2780,2780,2780,2780,0
20240503,191000,694508370,2780,2780,2780,2780,0
20240503,190900,694508370,2780,2780,2780,2780,0
20240503,190800,694508370,2780,2780,2780,2780,0
20240503,190700,694508370,2780,2780,2780,2780,0
20240503,190600,694508370,2780,2780,2780,2780,0
20240503,190500,694508370,2780,2780,2780,2780,0
20240503,190400,694508370,2780,2780,2780,2780,0
20240503,190300,694508370,2780,2780,2780,2780,0
20240503,190200,694508370,2780,2780,2780,2780,0
20240503,190100,694508370,2780,2780,2780,2780,0
20240503,190000,694508370,2780,2780,2780,2780,2667
20240503,185900,694508370,2780,2780,2780,2780,0
20240503,185800,694508370,2780,2780,2780,2780,0
20240503,185700,694508370,2780,2780,2780,2780,0
20240503,185600,694508370,2780,2780,2780,2780,0
20240503,185500,694508370,2780,2780,2780,2780,0
20240503,185400,694508370,2780,2780,2780,2780,0
20240503,185300,694508370,2780,2780,2780,2780,0
20240503,185200,694508370,2780,2780,2780,2780,0
20240503,185100,694508370,2780,2780,2780,2780,0
20240503,185000,694508370,2780,2780,2780,2780,0
20240503,184900,694508370,2780,2780,2780,2780,0
20240503,184800,694508370,2780,2780,2780,2780,0
20240503,184700,694508370,2780,2780,2780,2780,0
20240503,184600,694508370,2780,2780,2780,2780,0
20240503,184500,694508370,2780,2780,2780,2780,0
20240503,184400,694508370,2780,2780,2780,2780,0
20240503,184300,694508370,2780,2780,2780,2780,0
20240503,184200,694508370,2780,2780,2780,2780,0
20240503,184100,694508370,2780,2780,2780,2780,0
20240503,184000,694508370,2780,2780,2780,2780,0
20240503,183900,694508370,2780,2780,2780,2780,0
20240503,183800,694508370,2780,2780,2780,2780,0
20240503,183700,694508370,2780,2780,2780,2780,0
20240503,183600,694508370,2780,2780,2780,2780,0
20240503,183500,694508370,2780,2780,2780,2780,0
20240503,183400,694508370,2780,2780,2780,2780,0
20240503,183300,694508370,2780,2780,2780,2780,0
20240503,183200,694508370,2780,2780,2780,2780,0
20240503,183100,694508370,2780,2780,2780,2780,0
20240503,183000,694508370,2780,2780,2780,2780,2667
20240503,182900,694508370,2780,2780,2780,2780,0
20240503,182800,694508370,2780,2780,2780,2780,0
20240503,182700,694508370,2780,2780,2780,2780,0
20240503,182600,694508370,2780,2780,2780,2780,0
20240503,182500,694508370,2780,2780,2780,2780,0
20240503,182400,694508370,2780,2780,2780,2780,0
20240503,182300,694508370,2780,2780,2780,2780,0
20240503,182200,694508370,2780,2780,2780,2780,0
20240503,182100,694508370,2780,2780,2780,2780,0
20240503,182000,694508370,2780,2780,2780,2780,0
20240503,181900,694508370,2780,2780,2780,2780,0
20240503,181800,694508370,2780,2780,2780,2780,0
20240503,181700,694508370,2780,2780,2780,2780,0
20240503,181600,694508370,2780,2780,2780,2780,0
20240503,181500,694508370,2780,2780,2780,2780,0
20240503,181400,694508370,2780,2780,2780,2780,0
20240503,181300,694508370,2780,2780,2780,2780,0
20240503,181200,694508370,2780,2780,2780,2780,0
20240503,181100,694508370,2780,2780,2780,2780,0
20240503,181000,694508370,2780,2780,2780,2780,0
20240503,180900,694508370,2780,2780,2780,2780,0
20240503,180800,694508370,2780,2780,2780,2780,0
20240503,180700,694508370,2780,2780,2780,2780,0
20240503,180600,694508370,2780,2780,2780,2780,0
20240503,180500,694508370,2780,2780,2780,2780,0
20240503,180400,694508370,2780,2780,2780,2780,0
20240503,180300,694508370,2780,2780,2780,2780,0
20240503,180200,694508370,2780,2780,2780,2780,0
20240503,180100,694508370,2780,2780,2780,2780,0
20240503,180000,694508370,2780,2780,2780,2780,2667
20240503,175900,694508370,2780,2780,2780,2780,0
20240503,175800,694508370,2780,2780,2780,2780,0
20240503,175700,694508370,2780,2780,2780,2780,0
20240503,175600,694508370,2780,2780,2780,2780,0
20240503,175500,694508370,2780,2780,2780,2780,0
20240503,175400,694508370,2780,2780,2780,2780,0
20240503,175300,694508370,2780,2780,2780,2780,0
20240503,175200,694508370,2780,2780,2780,2780,0
20240503,175100,694508370,2780,2780,2780,2780,0
20240503,175000,694508370,2780,2780,2780,2780,0
20240503,174900,694508370,2780,2780,2780,2780,0
20240503,174800,694508370,2780,2780,2780,2780,0
20240503,174700,694508370,2780,2780,2780,2780,0
20240503,174600,694508370,2780,2780,2780,2780,0
20240503,174500,694508370,2780,2780,2780,2780,0
20240503,174400,694508370,2780,2780,2780,2780,0
20240503,174300,694508370,2780,2780,2780,2780,0
20240503,174200,694508370,2780,2780,2780,2780,0
20240503,174100,694508370,2780,2780,2780,2780,0
20240503,174000,694508370,2780,2780,2780,2780,0
20240503,173900,694508370,2780,2780,2780,2780,0
20240503,173800,694508370,2780,2780,2780,2780,0
20240503,173700,694508370,2780,2780,2780,2780,0
20240503,173600,694508370,2780,2780,2780,2780,0
20240503,173500,694508370,2780,2780,2780,2780,0
20240503,173400,694508370,2780,2780,2780,2780,0
20240503,173300,694508370,2780,2780,2780,2780,0
20240503,173200,694508370,2780,2780,2780,2780,0
20240503,173100,694508370,2780,2780,2780,2780,0
20240503,173000,694508370,2780,2780,2780,2780,2667
20240503,172900,694508370,2780,2780,2780,2780,0
20240503,172800,694508370,2780,2780,2780,2780,0
20240503,172700,694508370,2780,2780,2780,2780,0
20240503,172600,694508370,2780,2780,2780,2780,0
20240503,172500,694508370,2780,2780,2780,2780,0
20240503,172400,694508370,2780,2780,2780,2780,0
20240503,172300,694508370,2780,2780,2780,2780,0
20240503,172200,694508370,2780,2780,2780,2780,0
20240503,172100,694508370,2780,2780,2780,2780,0
20240503,172000,694508370,2780,2780,2780,2780,0
20240503,171900,694508370,2780,2780,2780,2780,0
20240503,171800,694508370,2780,2780,2780,2780,0
20240503,171700,694508370,2780,2780,2780,2780,0
20240503,171600,694508370,2780,2780,2780,2780,0
20240503,171500,694508370,2780,2780,2780,2780,0
20240503,171400,694508370,2780,2780,2780,2780,0
20240503,171300,694508370,2780,2780,2780,2780,0
20240503,171200,694508370,2780,2780,2780,2780,0
20240503,171100,694508370,2780,2780,2780,2780,0
20240503,171000,694508370,2780,2780,2780,2780,0
20240503,170900,694508370,2780,2780,2780,2780,0
20240503,170800,694508370,2780,2780,2780,2780,0
20240503,170700,694508370,2780,2780,2780,2780,0
20240503,170600,694508370,2780,2780,2780,2780,0
20240503,170500,694508370,2780,2780,2780,2780,0
20240503,170400,694508370,2780,2780,2780,2780,0
20240503,170300,694508370,2780,2780,2780,2780,0
20240503,170200,694508370,2780,2780,2780,2780,0
20240503,170100,694508370,2780,2780,2780,2780,0
20240503,170000,694508370,2780,2780,2780,2780,2667
20240503,165900,694508370,2780,2780,2780,2780,0
20240503,165800,694508370,2780,2780,2780,2780,0
20240503,165700,694508370,2780,2780,2780,2780,0
20240503,165600,694508370,2780,2780,2780,2780,0
20240503,165500,694508370,2780,2780,2780,2780,0
20240503,165400,694508370,2780,2780,2780,2780,0
20240503,165300,694508370,2780,2780,2780,2780,0
20240503,165200,694508370,2780,2780,2780,2780,0
20240503,165100,694508370,2780,2780,2780,2780,0
20240503,165000,694508370,2780,2780,2780,2780,0
20240503,164900,694508370,2780,2780,2780,2780,0
20240503,164800,694508370,2780,2780,2780,2780,0
20240503,164700,694508370,2780,2780,2780,2780,0
20240503,164600,694508370,2780,2780,2780,2780,0
20240503,164500,694508370,2780,2780,2780,2780,0
20240503,164400,694508370,2780,2780,2780,2780,0
20240503,164300,694508370,2780,2780,2780,2780,0
20240503,164200,694508370,2780,2780,2780,2780,0
20240503,164100,694508370,2780,2780,2780,2780,0
20240503,164000,694508370,2780,2780,2780,2780,0
20240503,163900,694508370,2780,2780,2780,2780,0
20240503,163800,694508370,2780,2780,2780,2780,0
20240503,163700,694508370,2780,2780,2780,2780,0
20240503,163600,694508370,2780,2780,2780,2780,0
20240503,163500,694508370,2780,2780,2780,2780,0
20240503,163400,694508370,2780,2780,2780,2780,0
20240503,163300,694508370,2780,2780,2780,2780,0
20240503,163200,694508370,2780,2780,2780,2780,0
20240503,163100,694508370,2780,2780,2780,2780,0
20240503,163000,694508370,2780,2780,2780,2780,2667
20240503,162900,694508370,2780,2780,2780,2780,0
20240503,162800,694508370,2780,2780,2780,2780,0
20240503,162700,694508370,2780,2780,2780,2780,0
20240503,162600,694508370,2780,2780,2780,2780,0
20240503,162500,694508370,2780,2780,2780,2780,0
20240503,162400,694508370,2780,2780,2780,2780,0
20240503,162300,694508370,2780,2780,2780,2780,0
20240503,162200,694508370,2780,2780,2780,2780,0
20240503,162100,694508370,2780,2780,2780,2780,0
20240503,162000,694508370,2780,2780,2780,2780,0
20240503,161900,694508370,2780,2780,2780,2780,0
20240503,161800,694508370,2780,2780,2780,2780,0
20240503,161700,694508370,2780,2780,2780,2780,0
20240503,161600,694508370,2780,2780,2780,2780,0
20240503,161500,694508370,2780,2780,2780,2780,0
20240503,161400,694508370,2780,2780,2780,2780,0
20240503,161300,694508370,2780,2780,2780,2780,0
20240503,161200,694508370,2780,2780,2780,2780,0
20240503,161100,694508370,2780,2780,2780,2780,0
20240503,161000,694508370,2780,2780,2780,2780,0
20240503,160900,694508370,2780,2780,2780,2780,0
20240503,160800,694508370,2780,2780,2780,2780,0
20240503,160700,694508370,2780,2780,2780,2780,0
20240503,160600,694508370,2780,2780,2780,2780,0
20240503,160500,694508370,2780,2780,2780,2780,0
20240503,160400,694508370,2780,2780,2780,2780,0
20240503,160300,694508370,2780,2780,2780,2780,0
20240503,160200,694508370,2780,2780,2780,2780,0
20240503,160100,694508370,2780,2780,2780,2780,0
20240503,160000,694508370,2780,2780,2780,2780,2667
20240503,155900,694508370,2780,2780,2780,2780,0
20240503,155800,694508370,2780,2780,2780,2780,0
20240503,155700,694508370,2780,2780,2780,2780,0
20240503,155600,694508370,2780,2780,2780,2780,0
20240503,155500,694508370,2780,2780,2780,2780,0
20240503,155400,694508370,2780,2780,2780,2780,0
20240503,155300,694508370,2780,2780,2780,2780,0
20240503,155200,694508370,2780,2780,2780,2780,0
20240503,155100,694508370,2780,2780,2780,2780,0
20240503,155000,694508370,2780,2780,2780,2780,0
20240503,154900,694508370,2780,2780,2780,2780,0
20240503,154800,694508370,2780,2780,2780,2780,0
20240503,154700,694508370,2780,2780,2780,2780,0
20240503,154600,694508370,2780,2780,2780,2780,0
20240503,154500,694508370,2780,2780,2780,2780,0
20240503,154400,694508370,2780,2780,2780,2780,0
20240503,154300,694508370,2780,2780,2780,2780,0
20240503,154200,694508370,2780,2780,2780,2780,0
20240503,154100,694508370,2780,2780,2780,2780,0
20240503,154000,694508370,2780,2780,2780,2780,0
20240503,153900,694508370,2780,2780,2780,2780,0
20240503,153800,694508370,2780,2780,2780,2780,0
20240503,153700,694508370,2780,2780,2780,2780,0
20240503,153600,694508370,2780,2780,2780,2780,0
20240503,153500,694508370,2780,2780,2780,2780,0
20240503,153400,694508370,2780,2780,2780,2780,0
20240503,153300,694508370,2780,2780,2780,2780,0
20240503,153200,694508370,2780,2780,2780,2780,0
20240503,153100,694508370,2780,2780,2780,2780,0
20240503,153000,694508370,2780,2780,2780,2780,5334
20240503,152900,687094110,2785,2785,2785,2785,0
20240503,152800,687094110,2785,2785,2785,2785,0
20240503,152700,687094110,2785,2785,2785,2785,0
20240503,152600,687094110,2785,2785,2785,2785,0
20240503,152500,687094110,2785,2785,2785,2785,0
20240503,152400,687094110,2785,2785,2785,2785,0
20240503,152300,687094110,2785,2785,2785,2785,0
20240503,152200,687094110,2785,2785,2785,2785,0
20240503,152100,687094110,2785,2785,2785,2785,0
20240503,152000,687094110,2785,2785,2785,2785,0
20240503,151900,687094110,2785,2785,2785,2785,414
20240503,151800,685941120,2785,2785,2785,2785,1
20240503,151700,685938335,2785,2785,2785,2785,330
20240503,151600,685019285,2785,2785,2785,2780,102
20240503,151500,684735715,2785,2785,2785,2785,113
20240503,151400,684421010,2785,2775,2785,2775,173
20240503,151300,683940575,2780,2785,2785,2780,423
20240503,151200,682763635,2785,2785,2785,2785,0
20240503,151100,682763635,2785,2785,2785,2785,120
20240503,151000,682429435,2785,2785,2785,2785,1825
20240503,150900,677346810,2790,2770,2790,2770,614
20240503,150800,675636765,2770,2770,2770,2770,0
20240503,150700,675636765,2770,2770,2770,2770,300
20240503,150600,674805765,2770,2770,2770,2770,721
20240503,150500,672808595,2770,2780,2780,2770,3351
20240503,150400,663518485,2780,2780,2780,2780,500
20240503,150300,662128485,2790,2790,2790,2790,4
20240503,150200,662117325,2790,2790,2790,2790,7
20240503,150100,662097795,2790,2790,2790,2790,40
20240503,150000,661986195,2790,2790,2790,2790,358
20240503,145900,660987375,2790,2790,2790,2790,0
20240503,145800,660987375,2790,2775,2790,2775,2344
20240503,145700,654482760,2780,2780,2780,2780,1000
20240503,145600,651702760,2780,2775,2780,2775,201
20240503,145500,651144385,2775,2780,2780,2775,2500
20240503,145400,644202885,2775,2790,2790,2775,8295
20240503,145300,621126525,2795,2795,2795,2795,32
20240503,145200,621037085,2795,2795,2795,2795,3
20240503,145100,621028700,2795,2795,2795,2795,601
20240503,145000,619348905,2795,2795,2795,2795,411
20240503,144900,618200160,2795,2795,2795,2795,50
20240503,144800,618060410,2795,2795,2795,2795,16
20240503,144700,618015690,2795,2795,2795,2795,0
20240503,144600,618015690,2795,2800,2800,2795,97
20240503,144500,617744170,2790,2790,2790,2790,100
20240503,144400,617465170,2795,2795,2795,2795,0
20240503,144300,617465170,2795,2795,2795,2795,10
20240503,144200,617437220,2795,2795,2795,2795,91
20240503,144100,617182875,2795,2795,2795,2795,30
20240503,144000,617099025,2790,2790,2790,2790,322
20240503,143900,616200645,2790,2790,2790,2790,405
20240503,143800,615070695,2790,2790,2790,2790,0
20240503,143700,615070695,2790,2790,2790,2790,100
20240503,143600,614791695,2795,2795,2795,2795,290
20240503,143500,613981145,2795,2795,2795,2795,670
20240503,143400,612108495,2800,2800,2800,2800,503
20240503,143300,610700095,2800,2800,2800,2800,91
20240503,143200,610445295,2800,2800,2800,2800,465
20240503,143100,609143295,2800,2800,2800,2800,101
20240503,143000,608860495,2800,2795,2800,2795,15617
20240503,142900,565183390,2795,2790,2795,2790,520
20240503,142800,563731490,2795,2795,2795,2795,367
20240503,142700,562705725,2795,2795,2795,2795,300
20240503,142600,561867225,2795,2790,2795,2790,500
20240503,142500,560470225,2790,2790,2790,2790,142
20240503,142400,560074045,2790,2790,2790,2790,1
20240503,142300,560071255,2790,2790,2790,2790,225
20240503,142200,559443505,2785,2785,2785,2785,0
20240503,142100,559443505,2785,2785,2785,2785,5
20240503,142000,559429580,2785,2795,2795,2785,101
20240503,141900,559148035,2795,2790,2795,2790,972
20240503,141800,556431795,2795,2795,2795,2795,0
20240503,141700,556431795,2795,2790,2795,2790,109
20240503,141600,556127680,2780,2785,2785,2780,569
20240503,141500,554543340,2790,2790,2790,2790,19
20240503,141400,554490330,2795,2795,2795,2795,0
20240503,141300,554490330,2795,2795,2795,2795,1618
20240503,141200,549968020,2795,2790,2795,2785,1372
20240503,141100,546136075,2785,2790,2790,2785,246
20240503,141000,545450915,2790,2790,2790,2790,2
20240503,140900,545445335,2790,2790,2790,2790,0
20240503,140800,545445335,2790,2790,2790,2790,0
20240503,140700,545445335,2790,2790,2790,2790,56
20240503,140600,545289095,2790,2790,2790,2790,20
20240503,140500,545233295,2790,2790,2790,2790,600
20240503,140400,543559295,2790,2790,2790,2790,145
20240503,140300,543154745,2790,2790,2795,2790,5090
20240503,140200,528953595,2790,2790,2790,2790,0
20240503,140100,528953595,2790,2795,2795,2790,201
20240503,140000,528392800,2790,2790,2790,2790,3
20240503,135900,528384430,2785,2785,2785,2785,325
20240503,135800,527479305,2785,2780,2785,2780,6851
20240503,135700,508409270,2780,2780,2780,2780,0
20240503,135600,508409270,2780,2780,2780,2780,10
20240503,135500,508381470,2780,2785,2785,2780,371
20240503,135400,507349990,2785,2785,2785,2785,100
20240503,135300,507071490,2780,2790,2790,2780,7811
20240503,135200,485342660,2790,2790,2790,2790,1765
20240503,135100,480418310,2795,2795,2795,2795,37
20240503,135000,480314895,2795,2795,2795,2795,0
20240503,134900,480314895,2795,2795,2795,2795,1000
20240503,134800,477519895,2790,2795,2795,2790,220
20240503,134700,476905345,2795,2795,2795,2795,0
20240503,134600,476905345,2795,2795,2795,2795,1081
20240503,134500,473883950,2795,2795,2795,2795,0
20240503,134400,473883950,2795,2795,2795,2795,19
20240503,134300,473830845,2800,2800,2800,2800,7
20240503,134200,473811245,2800,2800,2800,2800,1
20240503,134100,473808445,2795,2795,2795,2795,4
20240503,134000,473797265,2795,2795,2795,2795,1100
20240503,133900,470722765,2795,2795,2795,2795,6
20240503,133800,470705995,2795,2795,2795,2795,10
20240503,133700,470678045,2800,2795,2800,2795,72
20240503,133600,470476800,2795,2795,2795,2795,563
20240503,133500,468903215,2795,2795,2795,2795,516
20240503,133400,467460995,2795,2800,2800,2795,209
20240503,133300,466876795,2800,2800,2800,2800,491
20240503,133200,465501995,2800,2800,2800,2800,155
20240503,133100,465067995,2800,2800,2800,2795,707
20240503,133000,463088440,2800,2795,2800,2795,2009
20240503,132900,457463755,2795,2795,2795,2795,34
20240503,132800,457368725,2795,2795,2795,2795,4024
20240503,132700,446121645,2795,2795,2795,2795,380
20240503,132600,445059545,2795,2795,2795,2795,0
20240503,132500,445059545,2795,2795,2795,2795,324
20240503,132400,444153965,2790,2785,2795,2785,9574
20240503,132300,417466335,2780,2780,2780,2780,19
20240503,132200,417413515,2785,2785,2785,2785,0
20240503,132100,417413515,2785,2785,2785,2785,0
20240503,132000,417413515,2785,2785,2785,2785,108
20240503,131900,417112735,2785,2780,2785,2780,584
20240503,131800,415489210,2780,2780,2780,2780,2282
20240503,131700,409145250,2775,2775,2775,2775,5
20240503,131600,409131375,2775,2775,2775,2775,0
20240503,131500,409131375,2775,2775,2775,2775,350
20240503,131400,408160125,2775,2775,2775,2775,0
20240503,131300,408160125,2775,2775,2775,2775,0
20240503,131200,408160125,2775,2775,2775,2775,532
20240503,131100,406683825,2775,2775,2775,2775,25
20240503,131000,406614450,2775,2775,2775,2775,0
20240503,130900,406614450,2775,2775,2775,2775,180
20240503,130800,406114950,2780,2780,2780,2780,5
20240503,130700,406101050,2780,2780,2780,2780,0
20240503,130600,406101050,2780,2780,2780,2780,0
20240503,130500,406101050,2780,2780,2780,2780,6
20240503,130400,406084370,2775,2775,2775,2775,0
20240503,130300,406084370,2775,2775,2775,2775,0
20240503,130200,406084370,2775,2775,2775,2775,1890
20240503,130100,400839620,2780,2780,2780,2780,0
20240503,130000,400839620,2780,2780,2780,2780,0
20240503,125900,400839620,2780,2780,2780,2780,1
20240503,125800,400836840,2775,2775,2775,2775,35
20240503,125700,400739715,2775,2775,2775,2775,100
20240503,125600,400462215,2780,2780,2780,2780,1
20240503,125500,400459435,2775,2775,2775,2775,0
20240503,125400,400459435,2775,2775,2775,2775,0
20240503,125300,400459435,2775,2775,2775,2775,0
20240503,125200,400459435,2775,2775,2775,2775,0
20240503,125100,400459435,2775,2775,2775,2775,286
20240503,125000,399665785,2775,2775,2775,2775,0
20240503,124900,399665785,2775,2775,2775,2775,0
20240503,124800,399665785,2775,2775,2775,2775,0
20240503,124700,399665785,2775,2775,2775,2775,0
20240503,124600,399665785,2775,2775,2775,2775,359
20240503,124500,398669560,2780,2780,2780,2780,150
20240503,124400,398252560,2780,2780,2780,2780,0
20240503,124300,398252560,2780,2780,2780,2780,0
20240503,124200,398252560,2780,2780,2780,2780,0
20240503,124100,398252560,2780,2780,2780,2780,100
20240503,124000,397974560,2775,2775,2775,2775,0
20240503,123900,397974560,2775,2775,2775,2775,5
20240503,123800,397960685,2770,2770,2770,2770,0
20240503,123700,397960685,2770,2775,2775,2770,762
20240503,123600,395846185,2775,2775,2775,2775,0
20240503,123500,395846185,2775,2775,2775,2775,300
20240503,123400,395013685,2775,2780,2780,2775,400
20240503,123300,393903370,2780,2780,2780,2780,0
20240503,123200,393903370,2780,2780,2780,2780,100
20240503,123100,393625370,2780,2780,2780,2780,0
20240503,123000,393625370,2780,2780,2780,2780,1913
20240503,122900,388307230,2785,2785,2785,2785,139
20240503,122800,387920115,2785,2785,2785,2785,1
20240503,122700,387917330,2785,2785,2785,2785,0
20240503,122600,387917330,2785,2785,2785,2785,0
20240503,122500,387917330,2785,2785,2785,2785,75
20240503,122400,387708455,2785,2785,2785,2785,1
20240503,122300,387705670,2785,2785,2785,2785,5
20240503,122200,387691745,2785,2785,2785,2785,4
20240503,122100,387680605,2785,2785,2785,2785,0
20240503,122000,387680605,2785,2785,2785,2785,0
20240503,121900,387680605,2785,2785,2785,2785,361
20240503,121800,386675220,2785,2785,2785,2785,20
20240503,121700,386619520,2780,2780,2780,2780,50
20240503,121600,386480520,2780,2780,2780,2780,0
20240503,121500,386480520,2780,2780,2780,2780,5
20240503,121400,386466620,2780,2780,2780,2780,50
20240503,121300,386327620,2780,2785,2785,2780,2
20240503,121200,386322055,2785,2785,2785,2785,0
20240503,121100,386322055,2785,2785,2785,2785,1
20240503,121000,386319270,2775,2775,2775,2775,0
20240503,120900,386319270,2775,2775,2775,2775,0
20240503,120800,386319270,2775,2775,2780,2775,686
20240503,120700,384415470,2785,2785,2785,2785,100
20240503,120600,384136970,2780,2780,2780,2780,3
20240503,120500,384128630,2775,2775,2775,2775,0
20240503,120400,384128630,2775,2775,2775,2775,0
20240503,120300,384128630,2775,2775,2775,2775,597
20240503,120200,382471955,2780,2780,2780,2780,0
20240503,120100,382471955,2780,2780,2780,2780,3
20240503,120000,382463615,2780,2780,2780,2780,155
20240503,115900,382032715,2780,2780,2780,2780,1000
20240503,115800,379252715,2780,2780,2780,2780,0
20240503,115700,379252715,2780,2780,2780,2780,0
20240503,115600,379252715,2780,2780,2780,2780,240
20240503,115500,378585515,2780,2780,2780,2780,3
20240503,115400,378577175,2780,2780,2780,2780,0
20240503,115300,378577175,2780,2780,2780,2780,20
20240503,115200,378521575,2780,2780,2780,2780,2
20240503,115100,378516015,2780,2780,2780,2780,0
20240503,115000,378516015,2780,2780,2780,2780,180
20240503,114900,378015615,2775,2775,2775,2775,0
20240503,114800,378015615,2775,2780,2780,2775,360
20240503,114700,377014915,2780,2780,2780,2780,1713
20240503,114600,372252775,2780,2780,2780,2780,0
20240503,114500,372252775,2780,2780,2780,2780,725
20240503,114400,370237275,2780,2780,2780,2780,100
20240503,114300,369959275,2780,2775,2780,2775,191
20240503,114200,369429100,2775,2775,2775,2775,918
20240503,114100,366881650,2775,2775,2775,2775,152
20240503,114000,366459850,2775,2775,2775,2775,1052
20240503,113900,363540550,2775,2775,2775,2775,34
20240503,113800,363446200,2775,2775,2775,2775,0
20240503,113700,363446200,2775,2775,2775,2775,0
20240503,113600,363446200,2775,2770,2775,2770,1239
20240503,113500,360012075,2770,2770,2770,2770,1
20240503,113400,360009305,2770,2765,2770,2765,442
20240503,113300,358787170,2765,2765,2765,2765,248
20240503,113200,358101450,2765,2765,2765,2765,90
20240503,113100,357852600,2765,2765,2765,2760,193
20240503,113000,357319320,2760,2770,2770,2760,1226
20240503,112900,353930320,2770,2770,2770,2770,0
20240503,112800,353930320,2770,2770,2770,2770,200
20240503,112700,353376320,2770,2770,2770,2770,201
20240503,112600,352819550,2765,2765,2765,2765,980
20240503,112500,350109850,2765,2765,2765,2765,1126
20240503,112400,346996460,2765,2765,2765,2765,1159
20240503,112300,343791825,2765,2765,2765,2760,235
20240503,112200,343142230,2765,2765,2765,2765,538
20240503,112100,341654660,2765,2765,2765,2765,1000
20240503,112000,338889660,2765,2770,2770,2765,283
20240503,111900,338105765,2765,2765,2765,2765,0
20240503,111800,338105765,2765,2760,2765,2760,3905
20240503,111700,327313015,2760,2760,2760,2760,550
20240503,111600,325795015,2760,2760,2760,2760,575
20240503,111500,324208015,2760,2760,2760,2760,887
20240503,111400,321759895,2760,2760,2760,2760,1
20240503,111300,321757135,2760,2755,2760,2755,200
20240503,111200,321205695,2755,2750,2755,2750,372
20240503,111100,320181835,2755,2755,2755,2755,806
20240503,111000,317961305,2755,2755,2755,2755,399
20240503,110900,316862060,2755,2755,2755,2755,1409
20240503,110800,312980265,2760,2760,2760,2760,0
20240503,110700,312980265,2760,2760,2760,2760,100
20240503,110600,312704265,2760,2760,2760,2760,0
20240503,110500,312704265,2760,2760,2760,2760,500
20240503,110400,311324265,2760,2760,2760,2760,50
20240503,110300,311186265,2755,2755,2755,2755,0
20240503,110200,311186265,2755,2755,2755,2755,2344
20240503,110100,304728545,2755,2755,2755,2755,0
20240503,110000,304728545,2755,2755,2755,2755,13
20240503,105900,304692730,2760,2760,2760,2760,1
20240503,105800,304689970,2760,2760,2760,2760,438
20240503,105700,303481090,2760,2760,2760,2760,100
20240503,105600,303205090,2765,2765,2765,2765,0
20240503,105500,303205090,2765,2765,2765,2765,70
20240503,105400,303011540,2755,2755,2755,2755,15
20240503,105300,302970215,2755,2755,2755,2755,0
20240503,105200,302970215,2755,2760,2760,2755,5316
20240503,105100,288317240,2765,2765,2765,2765,361
20240503,105000,287319075,2760,2760,2760,2760,7
20240503,104900,287299755,2760,2765,2765,2760,1947
20240503,104800,281925535,2765,2765,2765,2765,0
20240503,104700,281925535,2765,2760,2765,2760,70
20240503,104600,281732235,2760,2760,2760,2760,423
20240503,104500,280564755,2760,2760,2760,2760,45
20240503,104400,280440555,2760,2760,2760,2760,0
20240503,104300,280440555,2760,2760,2760,2760,2870
20240503,104200,272519355,2760,2760,2760,2760,0
20240503,104100,272519355,2760,2760,2760,2760,428
20240503,104000,271338075,2760,2760,2760,2760,1640
20240503,103900,266811675,2760,2760,2760,2760,5
20240503,103800,266797875,2755,2755,2755,2755,208
20240503,103700,266224835,2760,2760,2760,2760,1719
20240503,103600,261480395,2760,2760,2760,2760,7
20240503,103500,261461075,2760,2760,2760,2760,336
20240503,103400,260533715,2760,2760,2760,2760,1066
20240503,103300,257591555,2760,2760,2760,2760,0
20240503,103200,257591555,2760,2760,2760,2760,518
20240503,103100,256161875,2755,2755,2755,2755,42
20240503,103000,256046165,2760,2765,2765,2760,878
20240503,102900,253622875,2765,2765,2765,2765,12
20240503,102800,253589695,2765,2760,2765,2760,280
20240503,102700,252815895,2760,2760,2760,2760,0
20240503,102600,252815895,2760,2760,2760,2755,246
20240503,102500,252136940,2760,2760,2760,2760,500
20240503,102400,250756940,2760,2760,2760,2760,1193
20240503,102300,247464260,2760,2760,2760,2760,0
20240503,102200,247464260,2760,2760,2760,2760,500
20240503,102100,246084260,2760,2755,2760,2755,2019
20240503,102000,240513570,2755,2755,2755,2755,0
20240503,101900,240513570,2755,2760,2760,2755,1906
20240503,101800,235262200,2760,2760,2760,2760,55
20240503,101700,235110400,2760,2760,2760,2760,15
20240503,101600,235069000,2760,2760,2760,2760,296
20240503,101500,234252040,2760,2760,2760,2760,678
20240503,101400,232380760,2760,2760,2760,2760,1699
20240503,101300,227691520,2760,2760,2760,2760,5
20240503,101200,227677720,2760,2760,2760,2755,131
20240503,101100,227316310,2755,2755,2755,2755,2000
20240503,101000,221806310,2760,2760,2760,2760,2017
20240503,100900,216239390,2760,2760,2760,2760,403
20240503,100800,215127110,2755,2760,2760,2755,31
20240503,100700,215041555,2760,2760,2760,2760,401
20240503,100600,213934795,2755,2760,2760,2755,1081
20240503,100500,210953815,2760,2760,2760,2760,12
20240503,100400,210920695,2760,2760,2760,2760,1519
20240503,100300,206728255,2765,2770,2770,2765,1259
20240503,100200,203247110,2770,2770,2770,2770,3
20240503,100100,203238800,2770,2770,2770,2770,15
20240503,100000,203197250,2760,2760,2760,2760,4010
20240503,095900,192129650,2760,2760,2760,2760,0
20240503,095800,192129650,2760,2760,2760,2760,20
20240503,095700,192074450,2760,2770,2770,2760,512
20240503,095600,190658260,2770,2770,2770,2770,0
20240503,095500,190658260,2770,2770,2770,2770,15
20240503,095400,190616710,2780,2780,2780,2780,0
20240503,095300,190616710,2780,2780,2780,2780,0
20240503,095200,190616710,2780,2780,2780,2780,7
20240503,095100,190597250,2780,2770,2780,2770,170
20240503,095000,190126235,2770,2770,2770,2770,1
20240503,094900,190123465,2765,2775,2775,2765,83
20240503,094800,189893760,2770,2770,2770,2770,0
20240503,094700,189893760,2770,2770,2770,2770,0
20240503,094600,189893760,2770,2780,2780,2770,5
20240503,094500,189879880,2780,2780,2780,2780,20
20240503,094400,189824280,2780,2780,2780,2780,7
20240503,094300,189804820,2780,2780,2780,2780,16
20240503,094200,189760340,2780,2780,2780,2760,126
20240503,094100,189412060,2760,2775,2780,2755,16046
20240503,094000,145075080,2780,2780,2780,2780,150
20240503,093900,144658080,2780,2790,2790,2780,497
20240503,093800,143276320,2790,2780,2790,2780,270
20240503,093700,142525680,2775,2780,2780,2775,726
20240503,093600,140507405,2790,2790,2790,2790,11
20240503,093500,140476715,2790,2780,2790,2780,301
20240503,093400,139639925,2780,2780,2780,2780,350
20240503,093300,138666925,2780,2780,2780,2780,40
20240503,093200,138555725,2770,2770,2770,2770,0
20240503,093100,138555725,2770,2780,2780,2770,5000
20240503,093000,124672220,2780,2780,2780,2780,0
20240503,092900,124672220,2780,2780,2780,2780,100
20240503,092800,124394220,2795,2795,2795,2795,135
20240503,092700,124016895,2795,2795,2795,2795,1
20240503,092600,124014100,2780,2780,2780,2780,0
20240503,092500,124014100,2780,2780,2780,2780,0
20240503,092400,124014100,2780,2780,2780,2780,1001
20240503,092300,121231320,2780,2790,2790,2780,5000
20240503,092200,107298355,2790,2795,2795,2790,221
20240503,092100,106680665,2795,2790,2795,2790,219
20240503,092000,106069565,2790,2790,2790,2790,0
20240503,091900,106069565,2790,2790,2790,2790,615
20240503,091800,104353715,2795,2795,2795,2795,1108
20240503,091700,101256855,2795,2790,2795,2790,73
20240503,091600,101053175,2795,2790,2800,2790,1231
20240503,091500,97614015,2795,2790,2795,2790,1001
20240503,091400,94816290,2790,2795,2795,2790,161
20240503,091300,94366520,2795,2785,2795,2785,284
20240503,091200,93573590,2785,2785,2785,2785,1
20240503,091100,93570805,2800,2785,2800,2785,1868
20240503,091000,88368410,2785,2795,2795,2785,3567
20240503,090900,78429400,2790,2790,2790,2790,400
20240503,090800,77313400,2790,2795,2795,2790,1822
20240503,090700,72226305,2795,2800,2800,2790,173
20240503,090600,71742780,2805,2805,2805,2805,6852
20240503,090500,52522920,2805,2805,2810,2805,1584
20240503,090400,48076450,2785,2805,2815,2785,3375
20240503,090300,38617915,2805,2785,2805,2785,3462
20240503,090200,28933165,2785,2785,2785,2785,6109
20240503,090100,11919600,2800,2800,2805,2785,998
20240503,090000,9140015,2780,2805,2805,2780,3259