KissMeData/066310/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,194500,79067090,9510,9510,9510,9510,303
20240503,194400,79067090,9510,9510,9510,9510,0
20240503,194300,79067090,9510,9510,9510,9510,0
20240503,194200,79067090,9510,9510,9510,9510,0
20240503,194100,79067090,9510,9510,9510,9510,0
20240503,194000,79067090,9510,9510,9510,9510,0
20240503,193900,79067090,9510,9510,9510,9510,0
20240503,193800,79067090,9510,9510,9510,9510,0
20240503,193700,79067090,9510,9510,9510,9510,0
20240503,193600,79067090,9510,9510,9510,9510,0
20240503,193500,79067090,9510,9510,9510,9510,0
20240503,193400,79067090,9510,9510,9510,9510,0
20240503,193300,79067090,9510,9510,9510,9510,0
20240503,193200,79067090,9510,9510,9510,9510,0
20240503,193100,79067090,9510,9510,9510,9510,0
20240503,193000,79067090,9510,9510,9510,9510,0
20240503,192900,79067090,9510,9510,9510,9510,0
20240503,192800,79067090,9510,9510,9510,9510,0
20240503,192700,79067090,9510,9510,9510,9510,0
20240503,192600,79067090,9510,9510,9510,9510,0
20240503,192500,79067090,9510,9510,9510,9510,0
20240503,192400,79067090,9510,9510,9510,9510,0
20240503,192300,79067090,9510,9510,9510,9510,0
20240503,192200,79067090,9510,9510,9510,9510,0
20240503,192100,79067090,9510,9510,9510,9510,0
20240503,192000,79067090,9510,9510,9510,9510,0
20240503,191900,79067090,9510,9510,9510,9510,0
20240503,191800,79067090,9510,9510,9510,9510,0
20240503,191700,79067090,9510,9510,9510,9510,0
20240503,191600,79067090,9510,9510,9510,9510,0
20240503,191500,79067090,9510,9510,9510,9510,303
20240503,191400,79067090,9510,9510,9510,9510,0
20240503,191300,79067090,9510,9510,9510,9510,0
20240503,191200,79067090,9510,9510,9510,9510,0
20240503,191100,79067090,9510,9510,9510,9510,0
20240503,191000,79067090,9510,9510,9510,9510,0
20240503,190900,79067090,9510,9510,9510,9510,0
20240503,190800,79067090,9510,9510,9510,9510,0
20240503,190700,79067090,9510,9510,9510,9510,0
20240503,190600,79067090,9510,9510,9510,9510,0
20240503,190500,79067090,9510,9510,9510,9510,0
20240503,190400,79067090,9510,9510,9510,9510,0
20240503,190300,79067090,9510,9510,9510,9510,0
20240503,190200,79067090,9510,9510,9510,9510,0
20240503,190100,79067090,9510,9510,9510,9510,0
20240503,190000,79067090,9510,9510,9510,9510,0
20240503,185900,79067090,9510,9510,9510,9510,0
20240503,185800,79067090,9510,9510,9510,9510,0
20240503,185700,79067090,9510,9510,9510,9510,0
20240503,185600,79067090,9510,9510,9510,9510,0
20240503,185500,79067090,9510,9510,9510,9510,0
20240503,185400,79067090,9510,9510,9510,9510,0
20240503,185300,79067090,9510,9510,9510,9510,0
20240503,185200,79067090,9510,9510,9510,9510,0
20240503,185100,79067090,9510,9510,9510,9510,0
20240503,185000,79067090,9510,9510,9510,9510,0
20240503,184900,79067090,9510,9510,9510,9510,0
20240503,184800,79067090,9510,9510,9510,9510,0
20240503,184700,79067090,9510,9510,9510,9510,0
20240503,184600,79067090,9510,9510,9510,9510,0
20240503,184500,79067090,9510,9510,9510,9510,303
20240503,184400,79067090,9510,9510,9510,9510,0
20240503,184300,79067090,9510,9510,9510,9510,0
20240503,184200,79067090,9510,9510,9510,9510,0
20240503,184100,79067090,9510,9510,9510,9510,0
20240503,184000,79067090,9510,9510,9510,9510,0
20240503,183900,79067090,9510,9510,9510,9510,0
20240503,183800,79067090,9510,9510,9510,9510,0
20240503,183700,79067090,9510,9510,9510,9510,0
20240503,183600,79067090,9510,9510,9510,9510,0
20240503,183500,79067090,9510,9510,9510,9510,0
20240503,183400,79067090,9510,9510,9510,9510,0
20240503,183300,79067090,9510,9510,9510,9510,0
20240503,183200,79067090,9510,9510,9510,9510,0
20240503,183100,79067090,9510,9510,9510,9510,0
20240503,183000,79067090,9510,9510,9510,9510,0
20240503,182900,79067090,9510,9510,9510,9510,0
20240503,182800,79067090,9510,9510,9510,9510,0
20240503,182700,79067090,9510,9510,9510,9510,0
20240503,182600,79067090,9510,9510,9510,9510,0
20240503,182500,79067090,9510,9510,9510,9510,0
20240503,182400,79067090,9510,9510,9510,9510,0
20240503,182300,79067090,9510,9510,9510,9510,0
20240503,182200,79067090,9510,9510,9510,9510,0
20240503,182100,79067090,9510,9510,9510,9510,0
20240503,182000,79067090,9510,9510,9510,9510,0
20240503,181900,79067090,9510,9510,9510,9510,0
20240503,181800,79067090,9510,9510,9510,9510,0
20240503,181700,79067090,9510,9510,9510,9510,0
20240503,181600,79067090,9510,9510,9510,9510,0
20240503,181500,79067090,9510,9510,9510,9510,303
20240503,181400,79067090,9510,9510,9510,9510,0
20240503,181300,79067090,9510,9510,9510,9510,0
20240503,181200,79067090,9510,9510,9510,9510,0
20240503,181100,79067090,9510,9510,9510,9510,0
20240503,181000,79067090,9510,9510,9510,9510,0
20240503,180900,79067090,9510,9510,9510,9510,0
20240503,180800,79067090,9510,9510,9510,9510,0
20240503,180700,79067090,9510,9510,9510,9510,0
20240503,180600,79067090,9510,9510,9510,9510,0
20240503,180500,79067090,9510,9510,9510,9510,0
20240503,180400,79067090,9510,9510,9510,9510,0
20240503,180300,79067090,9510,9510,9510,9510,0
20240503,180200,79067090,9510,9510,9510,9510,0
20240503,180100,79067090,9510,9510,9510,9510,0
20240503,180000,79067090,9510,9510,9510,9510,0
20240503,175900,79067090,9510,9510,9510,9510,0
20240503,175800,79067090,9510,9510,9510,9510,0
20240503,175700,79067090,9510,9510,9510,9510,0
20240503,175600,79067090,9510,9510,9510,9510,0
20240503,175500,79067090,9510,9510,9510,9510,0
20240503,175400,79067090,9510,9510,9510,9510,0
20240503,175300,79067090,9510,9510,9510,9510,0
20240503,175200,79067090,9510,9510,9510,9510,0
20240503,175100,79067090,9510,9510,9510,9510,0
20240503,175000,79067090,9510,9510,9510,9510,0
20240503,174900,79067090,9510,9510,9510,9510,0
20240503,174800,79067090,9510,9510,9510,9510,0
20240503,174700,79067090,9510,9510,9510,9510,0
20240503,174600,79067090,9510,9510,9510,9510,0
20240503,174500,79067090,9510,9510,9510,9510,303
20240503,174400,79067090,9510,9510,9510,9510,0
20240503,174300,79067090,9510,9510,9510,9510,0
20240503,174200,79067090,9510,9510,9510,9510,0
20240503,174100,79067090,9510,9510,9510,9510,0
20240503,174000,79067090,9510,9510,9510,9510,0
20240503,173900,79067090,9510,9510,9510,9510,0
20240503,173800,79067090,9510,9510,9510,9510,0
20240503,173700,79067090,9510,9510,9510,9510,0
20240503,173600,79067090,9510,9510,9510,9510,0
20240503,173500,79067090,9510,9510,9510,9510,0
20240503,173400,79067090,9510,9510,9510,9510,0
20240503,173300,79067090,9510,9510,9510,9510,0
20240503,173200,79067090,9510,9510,9510,9510,0
20240503,173100,79067090,9510,9510,9510,9510,0
20240503,173000,79067090,9510,9510,9510,9510,0
20240503,172900,79067090,9510,9510,9510,9510,0
20240503,172800,79067090,9510,9510,9510,9510,0
20240503,172700,79067090,9510,9510,9510,9510,0
20240503,172600,79067090,9510,9510,9510,9510,0
20240503,172500,79067090,9510,9510,9510,9510,0
20240503,172400,79067090,9510,9510,9510,9510,0
20240503,172300,79067090,9510,9510,9510,9510,0
20240503,172200,79067090,9510,9510,9510,9510,0
20240503,172100,79067090,9510,9510,9510,9510,0
20240503,172000,79067090,9510,9510,9510,9510,0
20240503,171900,79067090,9510,9510,9510,9510,0
20240503,171800,79067090,9510,9510,9510,9510,0
20240503,171700,79067090,9510,9510,9510,9510,0
20240503,171600,79067090,9510,9510,9510,9510,0
20240503,171500,79067090,9510,9510,9510,9510,303
20240503,171400,79067090,9510,9510,9510,9510,0
20240503,171300,79067090,9510,9510,9510,9510,0
20240503,171200,79067090,9510,9510,9510,9510,0
20240503,171100,79067090,9510,9510,9510,9510,0
20240503,171000,79067090,9510,9510,9510,9510,0
20240503,170900,79067090,9510,9510,9510,9510,0
20240503,170800,79067090,9510,9510,9510,9510,0
20240503,170700,79067090,9510,9510,9510,9510,0
20240503,170600,79067090,9510,9510,9510,9510,0
20240503,170500,79067090,9510,9510,9510,9510,0
20240503,170400,79067090,9510,9510,9510,9510,0
20240503,170300,79067090,9510,9510,9510,9510,0
20240503,170200,79067090,9510,9510,9510,9510,0
20240503,170100,79067090,9510,9510,9510,9510,0
20240503,170000,79067090,9510,9510,9510,9510,0
20240503,165900,79067090,9510,9510,9510,9510,0
20240503,165800,79067090,9510,9510,9510,9510,0
20240503,165700,79067090,9510,9510,9510,9510,0
20240503,165600,79067090,9510,9510,9510,9510,0
20240503,165500,79067090,9510,9510,9510,9510,0
20240503,165400,79067090,9510,9510,9510,9510,0
20240503,165300,79067090,9510,9510,9510,9510,0
20240503,165200,79067090,9510,9510,9510,9510,0
20240503,165100,79067090,9510,9510,9510,9510,0
20240503,165000,79067090,9510,9510,9510,9510,0
20240503,164900,79067090,9510,9510,9510,9510,0
20240503,164800,79067090,9510,9510,9510,9510,0
20240503,164700,79067090,9510,9510,9510,9510,0
20240503,164600,79067090,9510,9510,9510,9510,0
20240503,164500,79067090,9510,9510,9510,9510,303
20240503,164400,79067090,9510,9510,9510,9510,0
20240503,164300,79067090,9510,9510,9510,9510,0
20240503,164200,79067090,9510,9510,9510,9510,0
20240503,164100,79067090,9510,9510,9510,9510,0
20240503,164000,79067090,9510,9510,9510,9510,0
20240503,163900,79067090,9510,9510,9510,9510,0
20240503,163800,79067090,9510,9510,9510,9510,0
20240503,163700,79067090,9510,9510,9510,9510,0
20240503,163600,79067090,9510,9510,9510,9510,0
20240503,163500,79067090,9510,9510,9510,9510,0
20240503,163400,79067090,9510,9510,9510,9510,0
20240503,163300,79067090,9510,9510,9510,9510,0
20240503,163200,79067090,9510,9510,9510,9510,0
20240503,163100,79067090,9510,9510,9510,9510,0
20240503,163000,79067090,9510,9510,9510,9510,0
20240503,162900,79067090,9510,9510,9510,9510,0
20240503,162800,79067090,9510,9510,9510,9510,0
20240503,162700,79067090,9510,9510,9510,9510,0
20240503,162600,79067090,9510,9510,9510,9510,0
20240503,162500,79067090,9510,9510,9510,9510,0
20240503,162400,79067090,9510,9510,9510,9510,0
20240503,162300,79067090,9510,9510,9510,9510,0
20240503,162200,79067090,9510,9510,9510,9510,0
20240503,162100,79067090,9510,9510,9510,9510,0
20240503,162000,79067090,9510,9510,9510,9510,0
20240503,161900,79067090,9510,9510,9510,9510,0
20240503,161800,79067090,9510,9510,9510,9510,0
20240503,161700,79067090,9510,9510,9510,9510,0
20240503,161600,79067090,9510,9510,9510,9510,0
20240503,161500,79067090,9510,9510,9510,9510,303
20240503,161400,79067090,9510,9510,9510,9510,0
20240503,161300,79067090,9510,9510,9510,9510,0
20240503,161200,79067090,9510,9510,9510,9510,0
20240503,161100,79067090,9510,9510,9510,9510,0
20240503,161000,79067090,9510,9510,9510,9510,0
20240503,160900,79067090,9510,9510,9510,9510,0
20240503,160800,79067090,9510,9510,9510,9510,0
20240503,160700,79067090,9510,9510,9510,9510,0
20240503,160600,79067090,9510,9510,9510,9510,0
20240503,160500,79067090,9510,9510,9510,9510,0
20240503,160400,79067090,9510,9510,9510,9510,0
20240503,160300,79067090,9510,9510,9510,9510,0
20240503,160200,79067090,9510,9510,9510,9510,0
20240503,160100,79067090,9510,9510,9510,9510,0
20240503,160000,79067090,9510,9510,9510,9510,0
20240503,155900,79067090,9510,9510,9510,9510,0
20240503,155800,79067090,9510,9510,9510,9510,0
20240503,155700,79067090,9510,9510,9510,9510,0
20240503,155600,79067090,9510,9510,9510,9510,0
20240503,155500,79067090,9510,9510,9510,9510,0
20240503,155400,79067090,9510,9510,9510,9510,0
20240503,155300,79067090,9510,9510,9510,9510,0
20240503,155200,79067090,9510,9510,9510,9510,0
20240503,155100,79067090,9510,9510,9510,9510,0
20240503,155000,79067090,9510,9510,9510,9510,0
20240503,154900,79067090,9510,9510,9510,9510,0
20240503,154800,79067090,9510,9510,9510,9510,0
20240503,154700,79067090,9510,9510,9510,9510,0
20240503,154600,79067090,9510,9510,9510,9510,0
20240503,154500,79067090,9510,9510,9510,9510,303
20240503,154400,79067090,9510,9510,9510,9510,0
20240503,154300,79067090,9510,9510,9510,9510,0
20240503,154200,79067090,9510,9510,9510,9510,0
20240503,154100,79067090,9510,9510,9510,9510,0
20240503,154000,79067090,9510,9510,9510,9510,0
20240503,153900,79067090,9510,9510,9510,9510,0
20240503,153800,79067090,9510,9510,9510,9510,0
20240503,153700,79067090,9510,9510,9510,9510,0
20240503,153600,79067090,9510,9510,9510,9510,0
20240503,153500,79067090,9510,9510,9510,9510,0
20240503,153400,79067090,9510,9510,9510,9510,0
20240503,153300,79067090,9510,9510,9510,9510,0
20240503,153200,79067090,9510,9510,9510,9510,0
20240503,153100,79067090,9510,9510,9510,9510,0
20240503,153000,79067090,9510,9510,9510,9510,303
20240503,152900,76185560,9500,9500,9500,9500,0
20240503,152800,76185560,9500,9500,9500,9500,0
20240503,152700,76185560,9500,9500,9500,9500,0
20240503,152600,76185560,9500,9500,9500,9500,0
20240503,152500,76185560,9500,9500,9500,9500,0
20240503,152400,76185560,9500,9500,9500,9500,0
20240503,152300,76185560,9500,9500,9500,9500,0
20240503,152200,76185560,9500,9500,9500,9500,0
20240503,152100,76185560,9500,9500,9500,9500,0
20240503,152000,76185560,9500,9500,9500,9500,0
20240503,151900,76185560,9500,9500,9500,9500,3
20240503,151800,76157060,9500,9490,9500,9490,29
20240503,151700,75881690,9490,9490,9490,9490,0
20240503,151600,75881690,9490,9490,9490,9490,0
20240503,151500,75881690,9490,9470,9500,9470,215
20240503,151400,73844580,9470,9470,9470,9470,0
20240503,151300,73844580,9470,9480,9480,9470,25
20240503,151200,73607590,9480,9420,9480,9420,689
20240503,151100,67096990,9420,9420,9420,9420,1
20240503,151000,67087570,9420,9420,9420,9420,7
20240503,150900,67021630,9410,9410,9410,9410,1
20240503,150800,67012220,9420,9420,9420,9420,0
20240503,150700,67012220,9420,9420,9420,9420,0
20240503,150600,67012220,9420,9410,9420,9410,13
20240503,150500,66889880,9420,9410,9420,9410,26
20240503,150400,66645210,9410,9410,9410,9410,0
20240503,150300,66645210,9410,9410,9410,9410,0
20240503,150200,66645210,9410,9410,9410,9410,50
20240503,150100,66174710,9410,9410,9410,9410,30
20240503,150000,65892410,9430,9410,9430,9410,66
20240503,145900,65271040,9420,9420,9420,9420,0
20240503,145800,65271040,9420,9420,9420,9420,0
20240503,145700,65271040,9420,9420,9420,9420,0
20240503,145600,65271040,9420,9420,9420,9420,5
20240503,145500,65223940,9420,9420,9420,9420,0
20240503,145400,65223940,9420,9420,9420,9420,0
20240503,145300,65223940,9420,9420,9420,9420,0
20240503,145200,65223940,9420,9420,9420,9420,1
20240503,145100,65214520,9410,9410,9410,9410,4
20240503,145000,65176880,9420,9420,9420,9420,0
20240503,144900,65176880,9420,9420,9420,9420,0
20240503,144800,65176880,9420,9420,9420,9420,0
20240503,144700,65176880,9420,9420,9420,9420,0
20240503,144600,65176880,9420,9420,9420,9420,3
20240503,144500,65148620,9420,9420,9420,9420,2
20240503,144400,65129780,9420,9420,9420,9420,0
20240503,144300,65129780,9420,9420,9420,9420,0
20240503,144200,65129780,9420,9420,9420,9420,0
20240503,144100,65129780,9420,9420,9420,9420,0
20240503,144000,65129780,9420,9420,9420,9420,0
20240503,143900,65129780,9420,9420,9420,9420,0
20240503,143800,65129780,9420,9420,9420,9420,0
20240503,143700,65129780,9420,9420,9420,9420,0
20240503,143600,65129780,9420,9420,9420,9420,3
20240503,143500,65101520,9420,9420,9420,9420,0
20240503,143400,65101520,9420,9420,9420,9420,0
20240503,143300,65101520,9420,9420,9420,9420,0
20240503,143200,65101520,9420,9420,9420,9420,0
20240503,143100,65101520,9420,9420,9420,9420,0
20240503,143000,65101520,9420,9420,9420,9420,0
20240503,142900,65101520,9420,9420,9420,9420,4
20240503,142800,65063840,9430,9430,9430,9430,0
20240503,142700,65063840,9430,9430,9430,9430,10
20240503,142600,64969540,9420,9420,9420,9420,0
20240503,142500,64969540,9420,9430,9430,9420,3
20240503,142400,64941270,9430,9430,9430,9430,0
20240503,142300,64941270,9430,9430,9430,9430,0
20240503,142200,64941270,9430,9430,9430,9430,1
20240503,142100,64931840,9420,9420,9420,9420,0
20240503,142000,64931840,9420,9420,9420,9420,0
20240503,141900,64931840,9420,9420,9420,9420,0
20240503,141800,64931840,9420,9420,9420,9420,0
20240503,141700,64931840,9420,9420,9420,9420,0
20240503,141600,64931840,9420,9420,9420,9420,2
20240503,141500,64913000,9420,9430,9430,9420,14
20240503,141400,64781110,9430,9420,9430,9420,15
20240503,141300,64639800,9420,9420,9420,9420,0
20240503,141200,64639800,9420,9420,9420,9420,0
20240503,141100,64639800,9420,9420,9420,9420,15
20240503,141000,64498500,9420,9420,9430,9420,26
20240503,140900,64253570,9430,9430,9430,9430,0
20240503,140800,64253570,9430,9430,9430,9430,0
20240503,140700,64253570,9430,9430,9430,9430,0
20240503,140600,64253570,9430,9430,9430,9430,2
20240503,140500,64234710,9430,9430,9430,9430,1
20240503,140400,64225280,9430,9430,9430,9430,0
20240503,140300,64225280,9430,9430,9430,9430,0
20240503,140200,64225280,9430,9430,9430,9430,0
20240503,140100,64225280,9430,9430,9430,9430,0
20240503,140000,64225280,9430,9430,9430,9430,0
20240503,135900,64225280,9430,9430,9430,9430,1
20240503,135800,64215850,9430,9430,9430,9430,8
20240503,135700,64140410,9430,9430,9430,9430,0
20240503,135600,64140410,9430,9430,9430,9430,0
20240503,135500,64140410,9430,9430,9430,9430,0
20240503,135400,64140410,9430,9430,9430,9430,0
20240503,135300,64140410,9430,9430,9430,9430,0
20240503,135200,64140410,9430,9430,9430,9430,0
20240503,135100,64140410,9430,9430,9430,9430,0
20240503,135000,64140410,9430,9430,9430,9430,0
20240503,134900,64140410,9430,9430,9430,9430,0
20240503,134800,64140410,9430,9430,9430,9430,0
20240503,134700,64140410,9430,9430,9430,9430,0
20240503,134600,64140410,9430,9430,9430,9430,0
20240503,134500,64140410,9430,9430,9430,9430,0
20240503,134400,64140410,9430,9430,9430,9430,0
20240503,134300,64140410,9430,9430,9430,9430,0
20240503,134200,64140410,9430,9430,9430,9430,0
20240503,134100,64140410,9430,9430,9430,9430,0
20240503,134000,64140410,9430,9430,9430,9430,44
20240503,133900,63725490,9430,9430,9430,9430,0
20240503,133800,63725490,9430,9430,9430,9430,0
20240503,133700,63725490,9430,9430,9430,9430,0
20240503,133600,63725490,9430,9430,9430,9430,0
20240503,133500,63725490,9430,9430,9430,9430,0
20240503,133400,63725490,9430,9430,9430,9430,1
20240503,133300,63716060,9420,9420,9420,9420,7
20240503,133200,63650120,9420,9410,9420,9410,2
20240503,133100,63631290,9420,9420,9420,9420,0
20240503,133000,63631290,9420,9410,9420,9410,222
20240503,132900,61540800,9410,9410,9410,9410,0
20240503,132800,61540800,9410,9410,9410,9410,40
20240503,132700,61164400,9420,9420,9420,9420,0
20240503,132600,61164400,9420,9420,9420,9420,4
20240503,132500,61126720,9420,9420,9420,9420,1
20240503,132400,61117300,9420,9430,9430,9420,775
20240503,132300,53813060,9440,9440,9440,9440,1
20240503,132200,53803620,9440,9440,9440,9440,128
20240503,132100,52595300,9440,9440,9440,9440,0
20240503,132000,52595300,9440,9440,9440,9440,18
20240503,131900,52425380,9450,9450,9450,9450,3
20240503,131800,52397030,9460,9460,9460,9460,2
20240503,131700,52378110,9450,9450,9450,9450,0
20240503,131600,52378110,9450,9450,9450,9450,0
20240503,131500,52378110,9450,9450,9450,9450,0
20240503,131400,52378110,9450,9450,9450,9450,0
20240503,131300,52378110,9450,9460,9460,9450,84
20240503,131200,51584200,9460,9460,9460,9460,0
20240503,131100,51584200,9460,9460,9460,9460,0
20240503,131000,51584200,9460,9460,9460,9460,0
20240503,130900,51584200,9460,9460,9460,9460,0
20240503,130800,51584200,9460,9460,9460,9460,0
20240503,130700,51584200,9460,9450,9460,9450,2
20240503,130600,51565290,9460,9450,9460,9450,34
20240503,130500,51243690,9450,9450,9450,9450,0
20240503,130400,51243690,9450,9450,9450,9450,0
20240503,130300,51243690,9450,9450,9450,9450,0
20240503,130200,51243690,9450,9450,9450,9450,0
20240503,130100,51243690,9450,9450,9450,9450,1
20240503,130000,51234240,9460,9460,9460,9460,0
20240503,125900,51234240,9460,9460,9460,9460,0
20240503,125800,51234240,9460,9460,9460,9460,0
20240503,125700,51234240,9460,9460,9460,9460,0
20240503,125600,51234240,9460,9460,9460,9460,4
20240503,125500,51196400,9460,9460,9460,9460,1
20240503,125400,51186940,9460,9460,9460,9460,0
20240503,125300,51186940,9460,9460,9460,9460,0
20240503,125200,51186940,9460,9460,9460,9460,0
20240503,125100,51186940,9460,9460,9460,9460,0
20240503,125000,51186940,9460,9460,9460,9460,0
20240503,124900,51186940,9460,9460,9460,9460,0
20240503,124800,51186940,9460,9460,9460,9460,1
20240503,124700,51177480,9470,9470,9470,9470,9
20240503,124600,51092250,9470,9470,9470,9470,0
20240503,124500,51092250,9470,9470,9470,9470,0
20240503,124400,51092250,9470,9470,9470,9470,0
20240503,124300,51092250,9470,9470,9470,9470,0
20240503,124200,51092250,9470,9470,9470,9470,0
20240503,124100,51092250,9470,9470,9470,9470,0
20240503,124000,51092250,9470,9470,9470,9470,32
20240503,123900,50789210,9470,9470,9470,9470,0
20240503,123800,50789210,9470,9470,9470,9470,0
20240503,123700,50789210,9470,9470,9470,9470,0
20240503,123600,50789210,9470,9470,9470,9470,0
20240503,123500,50789210,9470,9470,9470,9470,0
20240503,123400,50789210,9470,9470,9470,9470,0
20240503,123300,50789210,9470,9470,9470,9470,1
20240503,123200,50779740,9470,9470,9470,9470,0
20240503,123100,50779740,9470,9470,9470,9470,0
20240503,123000,50779740,9470,9470,9470,9470,0
20240503,122900,50779740,9470,9470,9470,9470,0
20240503,122800,50779740,9470,9470,9470,9470,0
20240503,122700,50779740,9470,9470,9470,9470,0
20240503,122600,50779740,9470,9470,9470,9470,60
20240503,122500,50211540,9470,9470,9470,9470,10
20240503,122400,50116840,9460,9460,9460,9460,0
20240503,122300,50116840,9460,9460,9460,9460,0
20240503,122200,50116840,9460,9460,9460,9460,0
20240503,122100,50116840,9460,9460,9460,9460,0
20240503,122000,50116840,9460,9460,9460,9460,0
20240503,121900,50116840,9460,9460,9460,9460,1
20240503,121800,50107380,9460,9460,9460,9460,0
20240503,121700,50107380,9460,9460,9460,9460,0
20240503,121600,50107380,9460,9460,9460,9460,0
20240503,121500,50107380,9460,9460,9460,9460,0
20240503,121400,50107380,9460,9460,9460,9460,10
20240503,121300,50012780,9460,9460,9460,9460,0
20240503,121200,50012780,9460,9460,9460,9460,90
20240503,121100,49161380,9460,9460,9460,9460,0
20240503,121000,49161380,9460,9460,9460,9460,0
20240503,120900,49161380,9460,9460,9460,9460,0
20240503,120800,49161380,9460,9460,9460,9460,0
20240503,120700,49161380,9460,9460,9460,9460,0
20240503,120600,49161380,9460,9460,9460,9460,28
20240503,120500,48896500,9450,9450,9450,9450,0
20240503,120400,48896500,9450,9450,9450,9450,0
20240503,120300,48896500,9450,9450,9450,9450,0
20240503,120200,48896500,9450,9450,9450,9450,0
20240503,120100,48896500,9450,9450,9450,9450,0
20240503,120000,48896500,9450,9450,9450,9450,0
20240503,115900,48896500,9450,9450,9450,9450,0
20240503,115800,48896500,9450,9450,9450,9450,0
20240503,115700,48896500,9450,9450,9450,9450,0
20240503,115600,48896500,9450,9450,9450,9450,0
20240503,115500,48896500,9450,9450,9450,9450,0
20240503,115400,48896500,9450,9450,9450,9450,0
20240503,115300,48896500,9450,9450,9450,9450,0
20240503,115200,48896500,9450,9450,9450,9450,0
20240503,115100,48896500,9450,9450,9450,9450,0
20240503,115000,48896500,9450,9450,9450,9450,1
20240503,114900,48887050,9450,9450,9450,9450,0
20240503,114800,48887050,9450,9450,9450,9450,0
20240503,114700,48887050,9450,9450,9450,9450,0
20240503,114600,48887050,9450,9450,9450,9450,0
20240503,114500,48887050,9450,9450,9450,9450,0
20240503,114400,48887050,9450,9450,9450,9450,11
20240503,114300,48783100,9450,9450,9450,9450,0
20240503,114200,48783100,9450,9450,9450,9450,0
20240503,114100,48783100,9450,9450,9450,9450,0
20240503,114000,48783100,9450,9450,9450,9450,0
20240503,113900,48783100,9450,9450,9450,9450,0
20240503,113800,48783100,9450,9450,9450,9450,0
20240503,113700,48783100,9450,9450,9450,9450,0
20240503,113600,48783100,9450,9450,9450,9450,3
20240503,113500,48754750,9450,9450,9450,9450,0
20240503,113400,48754750,9450,9450,9450,9450,0
20240503,113300,48754750,9450,9450,9450,9450,0
20240503,113200,48754750,9450,9450,9450,9450,5
20240503,113100,48707500,9450,9450,9450,9450,0
20240503,113000,48707500,9450,9450,9450,9450,0
20240503,112900,48707500,9450,9450,9450,9450,0
20240503,112800,48707500,9450,9450,9450,9450,0
20240503,112700,48707500,9450,9450,9450,9450,0
20240503,112600,48707500,9450,9450,9450,9450,3
20240503,112500,48679150,9450,9450,9450,9450,1
20240503,112400,48669700,9450,9450,9450,9450,78
20240503,112300,47932600,9450,9450,9450,9450,0
20240503,112200,47932600,9450,9450,9450,9450,0
20240503,112100,47932600,9450,9450,9450,9450,30
20240503,112000,47649100,9450,9450,9450,9450,0
20240503,111900,47649100,9450,9450,9450,9450,0
20240503,111800,47649100,9450,9450,9450,9450,0
20240503,111700,47649100,9450,9450,9450,9450,0
20240503,111600,47649100,9450,9450,9450,9450,0
20240503,111500,47649100,9450,9450,9450,9450,0
20240503,111400,47649100,9450,9450,9450,9450,50
20240503,111300,47176600,9450,9450,9450,9450,0
20240503,111200,47176600,9450,9450,9450,9450,0
20240503,111100,47176600,9450,9450,9450,9450,0
20240503,111000,47176600,9450,9450,9450,9450,0
20240503,110900,47176600,9450,9450,9450,9450,0
20240503,110800,47176600,9450,9450,9450,9450,100
20240503,110700,46231600,9460,9460,9460,9460,0
20240503,110600,46231600,9460,9460,9460,9460,4
20240503,110500,46193760,9460,9460,9460,9460,1
20240503,110400,46184300,9460,9460,9460,9460,0
20240503,110300,46184300,9460,9460,9460,9460,0
20240503,110200,46184300,9460,9460,9460,9460,0
20240503,110100,46184300,9460,9460,9460,9460,0
20240503,110000,46184300,9460,9460,9460,9460,24
20240503,105900,45957260,9450,9450,9450,9450,0
20240503,105800,45957260,9450,9450,9450,9450,0
20240503,105700,45957260,9450,9450,9450,9450,1
20240503,105600,45947810,9460,9460,9460,9460,3
20240503,105500,45919430,9460,9460,9460,9460,1
20240503,105400,45909970,9460,9460,9460,9460,0
20240503,105300,45909970,9460,9460,9460,9460,0
20240503,105200,45909970,9460,9460,9460,9460,0
20240503,105100,45909970,9460,9460,9460,9460,2
20240503,105000,45891050,9460,9460,9460,9460,0
20240503,104900,45891050,9460,9460,9460,9460,1
20240503,104800,45881590,9460,9460,9460,9460,0
20240503,104700,45881590,9460,9460,9460,9460,0
20240503,104600,45881590,9460,9460,9460,9460,0
20240503,104500,45881590,9460,9460,9460,9460,0
20240503,104400,45881590,9460,9460,9460,9460,1
20240503,104300,45872130,9470,9470,9470,9470,11
20240503,104200,45767960,9460,9460,9460,9460,0
20240503,104100,45767960,9460,9460,9460,9460,0
20240503,104000,45767960,9460,9460,9460,9460,0
20240503,103900,45767960,9460,9460,9460,9460,0
20240503,103800,45767960,9460,9460,9460,9460,4
20240503,103700,45730120,9460,9460,9460,9460,0
20240503,103600,45730120,9460,9460,9460,9460,0
20240503,103500,45730120,9460,9460,9460,9460,0
20240503,103400,45730120,9460,9460,9460,9460,0
20240503,103300,45730120,9460,9460,9460,9460,3
20240503,103200,45701740,9470,9470,9470,9470,0
20240503,103100,45701740,9470,9470,9470,9470,0
20240503,103000,45701740,9470,9470,9470,9470,0
20240503,102900,45701740,9470,9470,9470,9470,0
20240503,102800,45701740,9470,9470,9470,9470,0
20240503,102700,45701740,9470,9470,9470,9470,1
20240503,102600,45692270,9460,9460,9460,9460,0
20240503,102500,45692270,9460,9460,9460,9460,0
20240503,102400,45692270,9460,9460,9460,9460,11
20240503,102300,45588210,9460,9460,9460,9460,0
20240503,102200,45588210,9460,9460,9460,9460,0
20240503,102100,45588210,9460,9460,9460,9460,100
20240503,102000,44642210,9500,9500,9500,9500,0
20240503,101900,44642210,9500,9500,9500,9500,0
20240503,101800,44642210,9500,9500,9500,9500,0
20240503,101700,44642210,9500,9500,9500,9500,0
20240503,101600,44642210,9500,9490,9500,9490,4
20240503,101500,44604220,9500,9490,9500,9490,2
20240503,101400,44585230,9500,9500,9500,9500,0
20240503,101300,44585230,9500,9500,9500,9500,0
20240503,101200,44585230,9500,9500,9500,9500,0
20240503,101100,44585230,9500,9500,9500,9500,0
20240503,101000,44585230,9500,9470,9500,9470,726
20240503,100900,37708650,9460,9460,9460,9460,1
20240503,100800,37699190,9460,9460,9460,9460,0
20240503,100700,37699190,9460,9460,9460,9460,0
20240503,100600,37699190,9460,9460,9460,9460,0
20240503,100500,37699190,9460,9460,9460,9460,2
20240503,100400,37680270,9460,9460,9460,9460,20
20240503,100300,37491070,9440,9440,9440,9440,0
20240503,100200,37491070,9440,9440,9440,9440,0
20240503,100100,37491070,9440,9450,9460,9440,21
20240503,100000,37292480,9450,9450,9450,9450,0
20240503,095900,37292480,9450,9450,9450,9450,0
20240503,095800,37292480,9450,9450,9450,9450,0
20240503,095700,37292480,9450,9450,9450,9450,6
20240503,095600,37235780,9450,9450,9450,9450,0
20240503,095500,37235780,9450,9450,9450,9450,0
20240503,095400,37235780,9450,9450,9450,9450,229
20240503,095300,35071730,9450,9450,9450,9450,0
20240503,095200,35071730,9450,9450,9450,9450,15
20240503,095100,34929980,9440,9450,9450,9440,41
20240503,095000,34542920,9450,9450,9450,9450,0
20240503,094900,34542920,9450,9450,9450,9450,0
20240503,094800,34542920,9450,9430,9450,9430,157
20240503,094700,33060490,9420,9420,9420,9420,0
20240503,094600,33060490,9420,9420,9420,9420,0
20240503,094500,33060490,9420,9420,9420,9420,1
20240503,094400,33051070,9410,9410,9410,9410,0
20240503,094300,33051070,9410,9400,9410,9400,164
20240503,094200,31508000,9390,9390,9390,9390,2
20240503,094100,31489220,9380,9370,9380,9370,135
20240503,094000,30224260,9370,9370,9370,9370,0
20240503,093900,30224260,9370,9370,9370,9370,0
20240503,093800,30224260,9370,9370,9370,9370,11
20240503,093700,30121190,9370,9370,9370,9370,0
20240503,093600,30121190,9370,9380,9380,9370,59
20240503,093500,29568290,9360,9360,9360,9360,0
20240503,093400,29568290,9360,9360,9360,9360,0
20240503,093300,29568290,9360,9360,9360,9360,0
20240503,093200,29568290,9360,9360,9360,9360,1
20240503,093100,29558930,9360,9380,9410,9360,237
20240503,093000,27340410,9380,9380,9380,9380,0
20240503,092900,27340410,9380,9360,9380,9360,66
20240503,092800,26721380,9340,9340,9340,9340,0
20240503,092700,26721380,9340,9340,9340,9340,0
20240503,092600,26721380,9340,9340,9340,9340,0
20240503,092500,26721380,9340,9340,9340,9340,48
20240503,092400,26273060,9340,9390,9390,9340,2
20240503,092300,26254330,9350,9350,9350,9350,0
20240503,092200,26254330,9350,9350,9350,9350,0
20240503,092100,26254330,9350,9350,9350,9350,121
20240503,092000,25122980,9350,9350,9350,9350,1
20240503,091900,25113630,9350,9420,9420,9350,185
20240503,091800,23377930,9410,9410,9410,9410,0
20240503,091700,23377930,9410,9420,9420,9410,21
20240503,091600,23180120,9350,9350,9350,9350,0
20240503,091500,23180120,9350,9420,9420,9340,243
20240503,091400,20905380,9430,9430,9430,9430,0
20240503,091300,20905380,9430,9430,9430,9430,0
20240503,091200,20905380,9430,9430,9430,9430,0
20240503,091100,20905380,9430,9430,9430,9430,0
20240503,091000,20905380,9430,9430,9430,9430,612
20240503,090900,15134220,9430,9460,9480,9430,1051
20240503,090800,5216020,9460,9460,9460,9460,0
20240503,090700,5216020,9460,9460,9460,9460,1
20240503,090600,5206560,9460,9460,9460,9460,0
20240503,090500,5206560,9460,9460,9460,9460,0
20240503,090400,5206560,9460,9440,9460,9440,33
20240503,090300,4894820,9440,9440,9440,9440,29
20240503,090200,4621060,9440,9440,9440,9440,1
20240503,090100,4611620,9460,9460,9460,9460,0
20240503,090000,4611620,9460,9450,9460,9450,488